date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2007-07-20 09:30:00,79.52,79.52,77.92,77.92,28400.0,79.52,79.52,77.92,77.92,28400.0
2007-07-20 10:00:00,77.76,78.34,77.74,78.16,8900.0,77.76,78.34,77.74,78.16,8900.0
2007-07-20 10:30:00,78.15,78.69,78.15,78.51,9300.0,78.15,78.69,78.15,78.51,9300.0
2007-07-20 11:00:00,78.58,79.18,78.53,78.83,12900.0,78.58,79.18,78.53,78.83,12900.0
2007-07-20 11:30:00,78.91,79.01,78.72,78.72,9200.0,78.91,79.01,78.72,78.72,9200.0
2007-07-20 12:00:00,78.96,79.04,78.73,79.02,6000.0,78.96,79.04,78.73,79.02,6000.0
2007-07-20 12:30:00,79.07,79.43,79.07,79.34,10700.0,79.07,79.43,79.07,79.34,10700.0
2007-07-20 13:00:00,79.34,79.44,79.16,79.27,5600.0,79.34,79.44,79.16,79.27,5600.0
2007-07-20 13:30:00,79.4,79.59,79.2,79.5,6600.0,79.4,79.59,79.2,79.5,6600.0
2007-07-20 14:00:00,79.5,79.71,79.37,79.48,3400.0,79.5,79.71,79.37,79.48,3400.0
2007-07-20 14:30:00,79.49,79.5,79.29,79.41,6100.0,79.49,79.5,79.29,79.41,6100.0
2007-07-20 15:00:00,79.4,79.5,79.11,79.14,7200.0,79.4,79.5,79.11,79.14,7200.0
2007-07-20 15:30:00,79.14,79.14,78.79,78.83,15400.0,79.14,79.14,78.79,78.83,15400.0
2007-07-23 09:30:00,79.06,79.26,78.99,79.26,8100.0,79.06,79.26,78.99,79.26,8100.0
2007-07-23 10:00:00,79.31,79.69,79.26,79.57,10400.0,79.31,79.69,79.26,79.57,10400.0
2007-07-23 10:30:00,79.5,79.72,79.45,79.6,4600.0,79.5,79.72,79.45,79.6,4600.0
2007-07-23 11:00:00,79.69,79.77,79.48,79.63,2700.0,79.69,79.77,79.48,79.63,2700.0
2007-07-23 11:30:00,79.52,79.63,79.5,79.58,4200.0,79.52,79.63,79.5,79.58,4200.0
2007-07-23 12:00:00,79.65,79.65,79.5,79.53,1900.0,79.65,79.65,79.5,79.53,1900.0
2007-07-23 12:30:00,79.49,79.86,79.49,79.75,5100.0,79.49,79.86,79.49,79.75,5100.0
2007-07-23 13:00:00,79.71,79.8,79.42,79.51,3000.0,79.71,79.8,79.42,79.51,3000.0
2007-07-23 13:30:00,79.46,79.65,79.43,79.53,3100.0,79.46,79.65,79.43,79.53,3100.0
2007-07-23 14:00:00,79.65,79.98,79.41,79.56,5800.0,79.65,79.98,79.41,79.56,5800.0
2007-07-23 14:30:00,79.56,79.74,79.55,79.69,3200.0,79.56,79.74,79.55,79.69,3200.0
2007-07-23 15:00:00,79.63,79.71,79.45,79.5,7300.0,79.63,79.71,79.45,79.5,7300.0
2007-07-23 15:30:00,79.44,79.81,78.92,78.92,18800.0,79.44,79.81,78.92,78.92,18800.0
2007-07-24 09:30:00,78.32,78.52,78.15,78.51,13500.0,78.32,78.52,78.15,78.51,13500.0
2007-07-24 10:00:00,78.42,78.52,78.25,78.5,12700.0,78.42,78.52,78.25,78.5,12700.0
2007-07-24 10:30:00,78.54,78.79,78.4,78.62,10200.0,78.54,78.79,78.4,78.62,10200.0
2007-07-24 11:00:00,78.57,78.65,78.5,78.65,6400.0,78.57,78.65,78.5,78.65,6400.0
2007-07-24 11:30:00,78.53,78.66,78.38,78.56,6000.0,78.53,78.66,78.38,78.56,6000.0
2007-07-24 12:00:00,78.51,78.51,78.22,78.39,5900.0,78.51,78.51,78.22,78.39,5900.0
2007-07-24 12:30:00,78.5,78.5,78.26,78.3,3600.0,78.5,78.5,78.26,78.3,3600.0
2007-07-24 13:00:00,78.4,78.53,78.25,78.43,7000.0,78.4,78.53,78.25,78.43,7000.0
2007-07-24 13:30:00,78.29,78.54,78.28,78.54,5500.0,78.29,78.54,78.28,78.54,5500.0
2007-07-24 14:00:00,78.54,78.71,78.33,78.52,10700.0,78.54,78.71,78.33,78.52,10700.0
2007-07-24 14:30:00,78.52,78.75,78.33,78.64,11800.0,78.52,78.75,78.33,78.64,11800.0
2007-07-24 15:00:00,78.64,78.8,78.28,78.35,24700.0,78.64,78.8,78.28,78.35,24700.0
2007-07-24 15:30:00,78.35,78.66,78.14,78.24,18500.0,78.35,78.66,78.14,78.24,18500.0
2007-07-25 09:30:00,78.69,78.69,77.99,78.35,3900.0,78.69,78.69,77.99,78.35,3900.0
2007-07-25 10:00:00,78.3,78.38,78.12,78.25,23200.0,78.3,78.38,78.12,78.25,23200.0
2007-07-25 10:30:00,78.25,78.33,78.15,78.25,5200.0,78.25,78.33,78.15,78.25,5200.0
2007-07-25 11:00:00,78.24,78.36,78.18,78.28,12100.0,78.24,78.36,78.18,78.28,12100.0
2007-07-25 11:30:00,78.35,78.5,78.25,78.48,11100.0,78.35,78.5,78.25,78.48,11100.0
2007-07-25 12:00:00,78.52,78.56,78.43,78.55,4200.0,78.52,78.56,78.43,78.55,4200.0
2007-07-25 12:30:00,78.48,78.5,78.33,78.5,4800.0,78.48,78.5,78.33,78.5,4800.0
2007-07-25 13:00:00,78.64,78.65,78.39,78.5,5600.0,78.64,78.65,78.39,78.5,5600.0
2007-07-25 13:30:00,78.44,78.65,78.39,78.59,7800.0,78.44,78.65,78.39,78.59,7800.0
2007-07-25 14:00:00,78.66,78.93,78.46,78.86,6900.0,78.66,78.93,78.46,78.86,6900.0
2007-07-25 14:30:00,78.72,78.72,78.51,78.57,1300.0,78.72,78.72,78.51,78.57,1300.0
2007-07-25 15:00:00,78.62,79.47,78.62,79.01,9600.0,78.62,79.47,78.62,79.01,9600.0
2007-07-25 15:30:00,79.01,79.01,78.26,78.27,11100.0,79.01,79.01,78.26,78.27,11100.0
2007-07-26 09:30:00,76.38,78.19,76.08,77.92,11000.0,76.38,78.19,76.08,77.92,11000.0
2007-07-26 10:00:00,77.83,78.57,77.8,78.5,20500.0,77.83,78.57,77.8,78.5,20500.0
2007-07-26 10:30:00,78.5,78.78,78.38,78.46,6800.0,78.5,78.78,78.38,78.46,6800.0
2007-07-26 11:00:00,78.46,78.56,78.3,78.49,14400.0,78.46,78.56,78.3,78.49,14400.0
2007-07-26 11:30:00,78.49,78.69,78.04,78.08,15500.0,78.49,78.69,78.04,78.08,15500.0
2007-07-26 12:00:00,78.21,78.29,78.05,78.25,14800.0,78.21,78.29,78.05,78.25,14800.0
2007-07-26 12:30:00,78.25,78.75,78.18,78.74,11100.0,78.25,78.75,78.18,78.74,11100.0
2007-07-26 13:00:00,78.69,78.82,77.84,78.4,12000.0,78.69,78.82,77.84,78.4,12000.0
2007-07-26 13:30:00,78.43,78.74,78.38,78.49,9300.0,78.43,78.74,78.38,78.49,9300.0
2007-07-26 14:00:00,78.4,78.61,78.01,78.28,10900.0,78.4,78.61,78.01,78.28,10900.0
2007-07-26 14:30:00,78.31,78.4,77.71,77.84,11000.0,78.31,78.4,77.71,77.84,11000.0
2007-07-26 15:00:00,77.75,78.0,77.27,77.29,15200.0,77.75,78.0,77.27,77.29,15200.0
2007-07-26 15:30:00,77.29,77.4,76.3,77.16,25600.0,77.29,77.4,76.3,77.16,25600.0
2007-07-27 09:30:00,76.65,76.77,75.82,76.17,5800.0,76.65,76.77,75.82,76.17,5800.0
2007-07-27 10:00:00,76.0,76.7,76.0,76.53,3000.0,76.0,76.7,76.0,76.53,3000.0
2007-07-27 10:30:00,76.47,76.73,76.21,76.27,9400.0,76.47,76.73,76.21,76.27,9400.0
2007-07-27 11:00:00,76.61,77.02,76.24,76.91,8900.0,76.61,77.02,76.24,76.91,8900.0
2007-07-27 11:30:00,77.01,77.04,76.27,76.27,5000.0,77.01,77.04,76.27,76.27,5000.0
2007-07-27 12:00:00,76.38,76.38,75.45,75.94,6900.0,76.38,76.38,75.45,75.94,6900.0
2007-07-27 12:30:00,75.94,76.56,75.93,76.3,5300.0,75.94,76.56,75.93,76.3,5300.0
2007-07-27 13:00:00,76.28,76.64,76.22,76.39,3300.0,76.28,76.64,76.22,76.39,3300.0
2007-07-27 13:30:00,76.18,76.69,75.97,76.39,4800.0,76.18,76.69,75.97,76.39,4800.0
2007-07-27 14:00:00,76.29,76.39,75.71,75.9,9100.0,76.29,76.39,75.71,75.9,9100.0
2007-07-27 14:30:00,75.9,77.04,75.76,76.79,7200.0,75.9,77.04,75.76,76.79,7200.0
2007-07-27 15:00:00,76.77,77.1,76.77,76.94,4200.0,76.77,77.1,76.77,76.94,4200.0
2007-07-27 15:30:00,77.0,77.01,75.34,75.37,14200.0,77.0,77.01,75.34,75.37,14200.0
2007-07-30 09:30:00,75.04,75.17,74.0,74.9,11200.0,75.04,75.17,74.0,74.9,11200.0
2007-07-30 10:00:00,74.85,75.0,74.5,74.9,4400.0,74.85,75.0,74.5,74.9,4400.0
2007-07-30 10:30:00,75.0,75.07,74.43,75.0,5400.0,75.0,75.07,74.43,75.0,5400.0
2007-07-30 11:00:00,74.75,74.77,74.3,74.34,4400.0,74.75,74.77,74.3,74.34,4400.0
2007-07-30 11:30:00,74.43,74.43,73.64,74.02,5000.0,74.43,74.43,73.64,74.02,5000.0
2007-07-30 12:00:00,74.04,74.04,73.56,73.73,4900.0,74.04,74.04,73.56,73.73,4900.0
2007-07-30 12:30:00,73.8,74.83,73.8,74.83,2300.0,73.8,74.83,73.8,74.83,2300.0
2007-07-30 13:00:00,74.6,74.84,74.6,74.73,1200.0,74.6,74.84,74.6,74.73,1200.0
2007-07-30 13:30:00,74.59,75.31,74.22,75.31,3200.0,74.59,75.31,74.22,75.31,3200.0
2007-07-30 14:00:00,75.29,75.48,75.03,75.43,2300.0,75.29,75.48,75.03,75.43,2300.0
2007-07-30 14:30:00,75.43,75.68,75.42,75.63,2100.0,75.43,75.68,75.42,75.63,2100.0
2007-07-30 15:00:00,75.52,75.86,75.44,75.74,2500.0,75.52,75.86,75.44,75.74,2500.0
2007-07-30 15:30:00,75.99,75.99,75.24,75.45,9800.0,75.99,75.99,75.24,75.45,9800.0
2007-07-31 09:30:00,76.24,76.74,75.56,75.74,7300.0,76.24,76.74,75.56,75.74,7300.0
2007-07-31 10:00:00,75.67,75.99,75.47,75.72,3500.0,75.67,75.99,75.47,75.72,3500.0
2007-07-31 10:30:00,75.7,75.97,74.3,74.3,7500.0,75.7,75.97,74.3,74.3,7500.0
2007-07-31 11:00:00,74.24,75.3,74.2,75.11,5400.0,74.24,75.3,74.2,75.11,5400.0
2007-07-31 11:30:00,75.02,75.02,74.86,74.89,800.0,75.02,75.02,74.86,74.89,800.0
2007-07-31 12:00:00,74.95,75.94,74.95,75.8,2200.0,74.95,75.94,74.95,75.8,2200.0
2007-07-31 12:30:00,75.76,75.76,75.47,75.47,1400.0,75.76,75.76,75.47,75.47,1400.0
2007-07-31 13:00:00,75.54,75.82,75.54,75.69,2100.0,75.54,75.82,75.54,75.69,2100.0
2007-07-31 13:30:00,75.6,75.6,74.85,75.07,3300.0,75.6,75.6,74.85,75.07,3300.0
2007-07-31 14:00:00,75.1,75.6,75.1,75.53,4300.0,75.1,75.6,75.1,75.53,4300.0
2007-07-31 14:30:00,75.51,75.51,74.0,74.93,4300.0,75.51,75.51,74.0,74.93,4300.0
2007-07-31 15:00:00,75.17,75.48,75.09,75.23,1600.0,75.17,75.48,75.09,75.23,1600.0
2007-07-31 15:30:00,75.23,75.31,74.09,74.09,12500.0,75.23,75.31,74.09,74.09,12500.0
2007-08-01 09:30:00,73.66,75.5,73.66,74.04,11000.0,73.66,75.5,73.66,74.04,11000.0
2007-08-01 10:00:00,74.19,75.12,74.19,74.95,6000.0,74.19,75.12,74.19,74.95,6000.0
2007-08-01 10:30:00,74.62,74.62,73.76,73.76,6500.0,74.62,74.62,73.76,73.76,6500.0
2007-08-01 11:00:00,73.75,74.15,73.75,74.01,2100.0,73.75,74.15,73.75,74.01,2100.0
2007-08-01 11:30:00,74.11,74.5,74.11,74.38,4700.0,74.11,74.5,74.11,74.38,4700.0
2007-08-01 12:00:00,74.21,74.85,74.16,74.85,900.0,74.21,74.85,74.16,74.85,900.0
2007-08-01 12:30:00,74.9,74.98,74.71,74.82,2300.0,74.9,74.98,74.71,74.82,2300.0
2007-08-01 13:00:00,74.7,74.7,73.9,74.04,4700.0,74.7,74.7,73.9,74.04,4700.0
2007-08-01 13:30:00,74.29,74.29,73.7,74.0,4200.0,74.29,74.29,73.7,74.0,4200.0
2007-08-01 14:00:00,73.92,74.01,73.8,73.91,3300.0,73.92,74.01,73.8,73.91,3300.0
2007-08-01 14:30:00,74.07,74.25,73.6,73.66,8300.0,74.07,74.25,73.6,73.66,8300.0
2007-08-01 15:00:00,73.73,74.39,73.65,74.39,6200.0,73.73,74.39,73.65,74.39,6200.0
2007-08-01 15:30:00,74.32,75.65,74.32,75.08,11700.0,74.32,75.65,74.32,75.08,11700.0
2007-08-02 09:30:00,75.61,75.99,75.38,75.76,4500.0,75.61,75.99,75.38,75.76,4500.0
2007-08-02 10:00:00,75.28,75.39,74.93,75.09,2100.0,75.28,75.39,74.93,75.09,2100.0
2007-08-02 10:30:00,75.05,75.51,75.05,75.36,3200.0,75.05,75.51,75.05,75.36,3200.0
2007-08-02 11:00:00,75.36,75.36,74.9,75.31,3500.0,75.36,75.36,74.9,75.31,3500.0
2007-08-02 11:30:00,75.31,75.62,75.18,75.31,2500.0,75.31,75.62,75.18,75.31,2500.0
2007-08-02 12:00:00,75.34,75.71,75.25,75.5,3100.0,75.34,75.71,75.25,75.5,3100.0
2007-08-02 12:30:00,75.41,75.6,75.32,75.5,4600.0,75.41,75.6,75.32,75.5,4600.0
2007-08-02 13:00:00,75.46,75.46,74.98,75.17,2800.0,75.46,75.46,74.98,75.17,2800.0
2007-08-02 13:30:00,75.44,75.53,75.33,75.53,1400.0,75.44,75.53,75.33,75.53,1400.0
2007-08-02 14:00:00,75.64,75.64,74.99,75.0,2200.0,75.64,75.64,74.99,75.0,2200.0
2007-08-02 14:30:00,75.04,75.04,74.61,74.87,4100.0,75.04,75.04,74.61,74.87,4100.0
2007-08-02 15:00:00,74.93,75.4,74.62,75.4,3800.0,74.93,75.4,74.62,75.4,3800.0
2007-08-02 15:30:00,75.42,75.72,75.02,75.71,9700.0,75.42,75.72,75.02,75.71,9700.0
2007-08-03 09:30:00,75.55,75.92,75.37,75.64,2100.0,75.55,75.92,75.37,75.64,2100.0
2007-08-03 10:00:00,75.52,75.9,75.12,75.71,4600.0,75.52,75.9,75.12,75.71,4600.0
2007-08-03 10:30:00,75.85,75.86,75.39,75.73,3500.0,75.85,75.86,75.39,75.73,3500.0
2007-08-03 11:00:00,75.73,76.11,75.73,75.84,2300.0,75.73,76.11,75.73,75.84,2300.0
2007-08-03 11:30:00,76.11,76.25,76.0,76.01,2900.0,76.11,76.25,76.0,76.01,2900.0
2007-08-03 12:00:00,76.1,76.34,75.97,76.09,3000.0,76.1,76.34,75.97,76.09,3000.0
2007-08-03 12:30:00,76.17,76.33,75.91,76.02,2000.0,76.17,76.33,75.91,76.02,2000.0
2007-08-03 13:00:00,76.02,76.17,75.81,76.14,2200.0,76.02,76.17,75.81,76.14,2200.0
2007-08-03 13:30:00,76.16,76.17,75.78,75.95,2100.0,76.16,76.17,75.78,75.95,2100.0
2007-08-03 14:00:00,75.93,76.28,75.01,75.02,9000.0,75.93,76.28,75.01,75.02,9000.0
2007-08-03 14:30:00,75.2,75.6,74.19,74.8,6700.0,75.2,75.6,74.19,74.8,6700.0
2007-08-03 15:00:00,74.88,74.88,73.68,73.68,12000.0,74.88,74.88,73.68,73.68,12000.0
2007-08-03 15:30:00,73.69,74.24,73.3,74.12,23300.0,73.69,74.24,73.3,74.12,23300.0
2007-08-06 09:30:00,74.26,75.0,73.05,74.99,12100.0,74.26,75.0,73.05,74.99,12100.0
2007-08-06 10:00:00,74.9,75.23,73.31,73.34,8400.0,74.9,75.23,73.31,73.34,8400.0
2007-08-06 10:30:00,73.3,74.79,73.23,74.0,8000.0,73.3,74.79,73.23,74.0,8000.0
2007-08-06 11:00:00,73.98,74.67,73.53,74.67,3300.0,73.98,74.67,73.53,74.67,3300.0
2007-08-06 11:30:00,74.84,76.09,74.8,75.47,3900.0,74.84,76.09,74.8,75.47,3900.0
2007-08-06 12:00:00,75.31,75.31,73.91,73.97,5200.0,75.31,75.31,73.91,73.97,5200.0
2007-08-06 12:30:00,73.97,75.55,73.97,75.55,6500.0,73.97,75.55,73.97,75.55,6500.0
2007-08-06 13:00:00,75.69,75.75,74.93,75.04,7600.0,75.69,75.75,74.93,75.04,7600.0
2007-08-06 13:30:00,74.84,74.9,74.38,74.57,7900.0,74.84,74.9,74.38,74.57,7900.0
2007-08-06 14:00:00,74.57,75.66,74.57,75.54,7000.0,74.57,75.66,74.57,75.54,7000.0
2007-08-06 14:30:00,75.49,76.55,75.18,75.99,9300.0,75.49,76.55,75.18,75.99,9300.0
2007-08-06 15:00:00,76.08,77.31,76.08,76.91,15700.0,76.08,77.31,76.08,76.91,15700.0
2007-08-06 15:30:00,77.0,77.03,76.51,76.96,14600.0,77.0,77.03,76.51,76.96,14600.0
2007-08-07 09:30:00,76.59,76.59,75.43,76.37,4700.0,76.59,76.59,75.43,76.37,4700.0
2007-08-07 10:00:00,76.37,76.67,76.3,76.32,2000.0,76.37,76.67,76.3,76.32,2000.0
2007-08-07 10:30:00,76.29,76.53,75.85,75.85,5100.0,76.29,76.53,75.85,75.85,5100.0
2007-08-07 11:00:00,75.83,75.83,75.02,75.02,8700.0,75.83,75.83,75.02,75.02,8700.0
2007-08-07 11:30:00,75.13,75.59,75.13,75.59,9500.0,75.13,75.59,75.13,75.59,9500.0
2007-08-07 12:00:00,75.54,76.34,75.27,76.28,3200.0,75.54,76.34,75.27,76.28,3200.0
2007-08-07 12:30:00,76.2,76.52,76.01,76.21,2200.0,76.2,76.52,76.01,76.21,2200.0
2007-08-07 13:00:00,76.46,76.51,76.01,76.42,1400.0,76.46,76.51,76.01,76.42,1400.0
2007-08-07 13:30:00,76.57,77.17,76.35,76.96,2200.0,76.57,77.17,76.35,76.96,2200.0
2007-08-07 14:00:00,76.93,77.07,75.75,76.0,8100.0,76.93,77.07,75.75,76.0,8100.0
2007-08-07 14:30:00,75.99,77.35,75.12,77.35,5600.0,75.99,77.35,75.12,77.35,5600.0
2007-08-07 15:00:00,77.34,78.43,77.02,77.22,9600.0,77.34,78.43,77.02,77.22,9600.0
2007-08-07 15:30:00,77.23,78.06,76.79,76.97,13300.0,77.23,78.06,76.79,76.97,13300.0
2007-08-08 09:30:00,82.0,82.49,78.75,81.0,47600.0,82.0,82.49,78.75,81.0,47600.0
2007-08-08 10:00:00,81.07,81.22,80.76,81.09,23600.0,81.07,81.22,80.76,81.09,23600.0
2007-08-08 10:30:00,81.09,81.34,81.09,81.2,13000.0,81.09,81.34,81.09,81.2,13000.0
2007-08-08 11:00:00,81.41,81.68,81.18,81.3,18100.0,81.41,81.68,81.18,81.3,18100.0
2007-08-08 11:30:00,81.3,81.44,81.0,81.0,17600.0,81.3,81.44,81.0,81.0,17600.0
2007-08-08 12:00:00,81.0,81.1,80.91,81.05,7500.0,81.0,81.1,80.91,81.05,7500.0
2007-08-08 12:30:00,81.06,81.13,80.97,81.06,7400.0,81.06,81.13,80.97,81.06,7400.0
2007-08-08 13:00:00,81.05,81.12,81.01,81.07,9000.0,81.05,81.12,81.01,81.07,9000.0
2007-08-08 13:30:00,81.08,81.25,80.97,81.11,27900.0,81.08,81.25,80.97,81.11,27900.0
2007-08-08 14:00:00,81.12,81.26,81.07,81.09,11500.0,81.12,81.26,81.07,81.09,11500.0
2007-08-08 14:30:00,81.1,81.15,80.53,80.53,12700.0,81.1,81.15,80.53,80.53,12700.0
2007-08-08 15:00:00,80.28,80.42,78.73,78.73,14700.0,80.28,80.42,78.73,78.73,14700.0
2007-08-08 15:30:00,78.79,81.16,78.79,81.16,20200.0,78.79,81.16,78.79,81.16,20200.0
2007-08-09 09:30:00,81.16,81.16,79.98,80.0,9500.0,81.16,81.16,79.98,80.0,9500.0
2007-08-09 10:00:00,80.08,80.5,80.05,80.48,17200.0,80.08,80.5,80.05,80.48,17200.0
2007-08-09 10:30:00,80.5,81.07,80.1,81.0,18500.0,80.5,81.07,80.1,81.0,18500.0
2007-08-09 11:00:00,81.25,83.6,81.18,82.8,14000.0,81.25,83.6,81.18,82.8,14000.0
2007-08-09 11:30:00,82.84,83.0,82.37,82.73,17400.0,82.84,83.0,82.37,82.73,17400.0
2007-08-09 12:00:00,82.73,82.73,82.35,82.6,11100.0,82.73,82.73,82.35,82.6,11100.0
2007-08-09 12:30:00,82.57,82.6,81.91,82.12,7600.0,82.57,82.6,81.91,82.12,7600.0
2007-08-09 13:00:00,82.12,82.12,80.17,80.78,6700.0,82.12,82.12,80.17,80.78,6700.0
2007-08-09 13:30:00,80.92,81.53,80.68,80.68,6300.0,80.92,81.53,80.68,80.68,6300.0
2007-08-09 14:00:00,80.9,81.25,80.51,80.55,9100.0,80.9,81.25,80.51,80.55,9100.0
2007-08-09 14:30:00,80.5,80.93,78.93,79.09,8200.0,80.5,80.93,78.93,79.09,8200.0
2007-08-09 15:00:00,79.24,79.87,78.36,79.86,14300.0,79.24,79.87,78.36,79.86,14300.0
2007-08-09 15:30:00,79.86,79.86,78.6,78.77,11800.0,79.86,79.86,78.6,78.77,11800.0
2007-08-10 09:30:00,79.0,79.69,78.63,79.2,36100.0,79.0,79.69,78.63,79.2,36100.0
2007-08-10 10:00:00,79.25,79.53,79.11,79.28,109100.0,79.25,79.53,79.11,79.28,109100.0
2007-08-10 10:30:00,79.3,79.64,79.0,79.09,15400.0,79.3,79.64,79.0,79.09,15400.0
2007-08-10 11:00:00,79.26,79.86,79.26,79.81,12600.0,79.26,79.86,79.26,79.81,12600.0
2007-08-10 11:30:00,79.9,80.12,79.75,79.89,10200.0,79.9,80.12,79.75,79.89,10200.0
2007-08-10 12:00:00,79.89,81.14,79.75,81.0,17300.0,79.89,81.14,79.75,81.0,17300.0
2007-08-10 12:30:00,80.99,81.11,79.89,80.36,17100.0,80.99,81.11,79.89,80.36,17100.0
2007-08-10 13:00:00,80.19,81.0,80.19,80.68,10600.0,80.19,81.0,80.19,80.68,10600.0
2007-08-10 13:30:00,80.77,80.96,80.74,80.9,8900.0,80.77,80.96,80.74,80.9,8900.0
2007-08-10 14:00:00,80.9,81.5,80.78,81.25,11400.0,80.9,81.5,80.78,81.25,11400.0
2007-08-10 14:30:00,81.23,81.35,80.98,81.35,11700.0,81.23,81.35,80.98,81.35,11700.0
2007-08-10 15:00:00,81.25,81.25,80.5,80.64,21700.0,81.25,81.25,80.5,80.64,21700.0
2007-08-10 15:30:00,80.55,80.98,80.42,80.52,16600.0,80.55,80.98,80.42,80.52,16600.0
2007-08-13 09:30:00,81.75,81.95,80.58,80.9,13200.0,81.75,81.95,80.58,80.9,13200.0
2007-08-13 10:00:00,80.86,81.04,80.66,81.04,36400.0,80.86,81.04,80.66,81.04,36400.0
2007-08-13 10:30:00,81.01,81.11,80.43,80.65,36700.0,81.01,81.11,80.43,80.65,36700.0
2007-08-13 11:00:00,80.65,80.65,80.29,80.63,14200.0,80.65,80.65,80.29,80.63,14200.0
2007-08-13 11:30:00,80.61,80.65,80.39,80.59,6700.0,80.61,80.65,80.39,80.59,6700.0
2007-08-13 12:00:00,80.51,80.6,80.34,80.48,2700.0,80.51,80.6,80.34,80.48,2700.0
2007-08-13 12:30:00,80.55,80.6,80.38,80.5,3400.0,80.55,80.6,80.38,80.5,3400.0
2007-08-13 13:00:00,80.58,80.6,80.26,80.32,3800.0,80.58,80.6,80.26,80.32,3800.0
2007-08-13 13:30:00,80.37,80.77,80.16,80.55,4200.0,80.37,80.77,80.16,80.55,4200.0
2007-08-13 14:00:00,80.47,80.55,80.35,80.54,6200.0,80.47,80.55,80.35,80.54,6200.0
2007-08-13 14:30:00,80.46,80.55,80.32,80.32,3900.0,80.46,80.55,80.32,80.32,3900.0
2007-08-13 15:00:00,80.34,80.44,79.6,80.39,5900.0,80.34,80.44,79.6,80.39,5900.0
2007-08-13 15:30:00,80.39,80.79,79.63,79.84,11400.0,80.39,80.79,79.63,79.84,11400.0
2007-08-14 09:30:00,79.7,80.51,79.5,80.0,13300.0,79.7,80.51,79.5,80.0,13300.0
2007-08-14 10:00:00,79.96,80.0,79.68,79.75,13500.0,79.96,80.0,79.68,79.75,13500.0
2007-08-14 10:30:00,79.71,80.06,79.71,79.75,7300.0,79.71,80.06,79.71,79.75,7300.0
2007-08-14 11:00:00,79.72,79.75,79.56,79.59,34400.0,79.72,79.75,79.56,79.59,34400.0
2007-08-14 11:30:00,79.75,80.03,79.57,79.96,5800.0,79.75,80.03,79.57,79.96,5800.0
2007-08-14 12:00:00,79.83,80.02,79.68,79.94,6800.0,79.83,80.02,79.68,79.94,6800.0
2007-08-14 12:30:00,79.98,80.06,79.86,79.99,2500.0,79.98,80.06,79.86,79.99,2500.0
2007-08-14 13:00:00,79.97,80.08,79.91,80.0,2600.0,79.97,80.08,79.91,80.0,2600.0
2007-08-14 13:30:00,80.0,80.12,79.87,80.01,5300.0,80.0,80.12,79.87,80.01,5300.0
2007-08-14 14:00:00,80.0,80.26,79.91,80.17,6500.0,80.0,80.26,79.91,80.17,6500.0
2007-08-14 14:30:00,80.1,80.11,79.82,80.0,3700.0,80.1,80.11,79.82,80.0,3700.0
2007-08-14 15:00:00,80.0,80.37,79.86,80.2,6800.0,80.0,80.37,79.86,80.2,6800.0
2007-08-14 15:30:00,80.1,80.1,79.65,79.79,9900.0,80.1,80.1,79.65,79.79,9900.0
2007-08-15 09:30:00,79.71,80.0,79.53,79.89,10300.0,79.71,80.0,79.53,79.89,10300.0
2007-08-15 10:00:00,80.0,81.49,80.0,81.03,6000.0,80.0,81.49,80.0,81.03,6000.0
2007-08-15 10:30:00,81.1,81.1,80.34,80.5,6200.0,81.1,81.1,80.34,80.5,6200.0
2007-08-15 11:00:00,80.95,80.95,80.4,80.85,3400.0,80.95,80.95,80.4,80.85,3400.0
2007-08-15 11:30:00,80.75,80.86,80.47,80.47,3200.0,80.75,80.86,80.47,80.47,3200.0
2007-08-15 12:00:00,80.55,80.89,80.55,80.73,6400.0,80.55,80.89,80.55,80.73,6400.0
2007-08-15 12:30:00,80.65,80.7,80.2,80.33,6200.0,80.65,80.7,80.2,80.33,6200.0
2007-08-15 13:00:00,80.1,80.83,80.1,80.63,4500.0,80.1,80.83,80.1,80.63,4500.0
2007-08-15 13:30:00,80.55,80.95,79.77,80.52,8400.0,80.55,80.95,79.77,80.52,8400.0
2007-08-15 14:00:00,80.67,80.82,80.46,80.57,5300.0,80.67,80.82,80.46,80.57,5300.0
2007-08-15 14:30:00,80.56,80.71,79.95,79.95,5900.0,80.56,80.71,79.95,79.95,5900.0
2007-08-15 15:00:00,79.79,79.85,79.01,79.31,2900.0,79.79,79.85,79.01,79.31,2900.0
2007-08-15 15:30:00,79.4,79.67,79.0,79.01,15900.0,79.4,79.67,79.0,79.01,15900.0
2007-08-16 09:30:00,79.0,80.2,78.97,79.75,11200.0,79.0,80.2,78.97,79.75,11200.0
2007-08-16 10:00:00,79.85,81.07,79.77,79.97,10000.0,79.85,81.07,79.77,79.97,10000.0
2007-08-16 10:30:00,79.95,80.08,79.56,79.78,11900.0,79.95,80.08,79.56,79.78,11900.0
2007-08-16 11:00:00,79.93,80.03,79.35,79.86,9700.0,79.93,80.03,79.35,79.86,9700.0
2007-08-16 11:30:00,80.0,80.0,79.35,79.93,4500.0,80.0,80.0,79.35,79.93,4500.0
2007-08-16 12:00:00,79.71,79.84,79.26,79.64,2700.0,79.71,79.84,79.26,79.64,2700.0
2007-08-16 12:30:00,79.53,79.53,78.6,78.6,7100.0,79.53,79.53,78.6,78.6,7100.0
2007-08-16 13:00:00,78.53,80.04,78.49,79.71,7800.0,78.53,80.04,78.49,79.71,7800.0
2007-08-16 13:30:00,79.48,80.11,79.44,79.82,7400.0,79.48,80.11,79.44,79.82,7400.0
2007-08-16 14:00:00,79.86,80.18,79.64,79.77,13800.0,79.86,80.18,79.64,79.77,13800.0
2007-08-16 14:30:00,79.57,79.72,79.1,79.34,4600.0,79.57,79.72,79.1,79.34,4600.0
2007-08-16 15:00:00,79.26,79.61,78.55,79.4,6400.0,79.26,79.61,78.55,79.4,6400.0
2007-08-16 15:30:00,79.28,81.5,79.21,81.28,26400.0,79.28,81.5,79.21,81.28,26400.0
2007-08-17 09:30:00,84.0,88.99,81.14,86.76,1800.0,84.0,88.99,81.14,86.76,1800.0
2007-08-17 10:00:00,86.74,88.99,81.55,83.29,9500.0,86.74,88.99,81.55,83.29,9500.0
2007-08-17 10:30:00,83.2,85.39,83.0,83.0,30600.0,83.2,85.39,83.0,83.0,30600.0
2007-08-17 11:00:00,83.09,83.96,82.76,83.89,20400.0,83.09,83.96,82.76,83.89,20400.0
2007-08-17 11:30:00,83.81,84.84,83.78,84.4,15800.0,83.81,84.84,83.78,84.4,15800.0
2007-08-17 12:00:00,84.47,84.48,83.4,83.6,10800.0,84.47,84.48,83.4,83.6,10800.0
2007-08-17 12:30:00,83.61,84.0,83.52,83.76,8200.0,83.61,84.0,83.52,83.76,8200.0
2007-08-17 13:00:00,83.66,84.43,83.66,84.05,10000.0,83.66,84.43,83.66,84.05,10000.0
2007-08-17 13:30:00,84.05,84.19,83.39,83.5,7300.0,84.05,84.19,83.39,83.5,7300.0
2007-08-17 14:00:00,83.55,84.43,83.31,84.31,6400.0,83.55,84.43,83.31,84.31,6400.0
2007-08-17 14:30:00,84.29,84.31,83.67,83.68,8400.0,84.29,84.31,83.67,83.68,8400.0
2007-08-17 15:00:00,83.75,84.6,83.75,84.32,13400.0,83.75,84.6,83.75,84.32,13400.0
2007-08-17 15:30:00,84.61,85.01,84.45,84.66,15100.0,84.61,85.01,84.45,84.66,15100.0
2007-08-20 09:30:00,85.07,85.29,84.35,84.99,7400.0,85.07,85.29,84.35,84.99,7400.0
2007-08-20 10:00:00,85.11,85.57,85.11,85.12,5900.0,85.11,85.57,85.11,85.12,5900.0
2007-08-20 10:30:00,85.08,85.08,83.33,83.47,4900.0,85.08,85.08,83.33,83.47,4900.0
2007-08-20 11:00:00,83.53,83.84,83.4,83.84,800.0,83.53,83.84,83.4,83.84,800.0
2007-08-20 11:30:00,84.01,84.48,83.65,83.65,1900.0,84.01,84.48,83.65,83.65,1900.0
2007-08-20 12:00:00,83.89,83.97,83.46,83.97,2500.0,83.89,83.97,83.46,83.97,2500.0
2007-08-20 12:30:00,83.75,83.97,83.56,83.56,700.0,83.75,83.97,83.56,83.56,700.0
2007-08-20 13:00:00,83.72,84.06,83.72,84.06,1200.0,83.72,84.06,83.72,84.06,1200.0
2007-08-20 13:30:00,84.06,84.61,84.02,84.14,2400.0,84.06,84.61,84.02,84.14,2400.0
2007-08-20 14:00:00,84.14,84.6,83.91,84.36,1300.0,84.14,84.6,83.91,84.36,1300.0
2007-08-20 14:30:00,84.43,84.99,84.43,84.99,3000.0,84.43,84.99,84.43,84.99,3000.0
2007-08-20 15:00:00,85.0,85.77,84.91,85.77,6400.0,85.0,85.77,84.91,85.77,6400.0
2007-08-20 15:30:00,85.77,85.77,84.36,84.87,6000.0,85.77,85.77,84.36,84.87,6000.0
2007-08-21 09:30:00,83.57,85.31,83.3,85.11,10100.0,83.57,85.31,83.3,85.11,10100.0
2007-08-21 10:00:00,84.87,85.11,83.0,83.73,6400.0,84.87,85.11,83.0,83.73,6400.0
2007-08-21 10:30:00,83.33,83.63,83.01,83.54,6300.0,83.33,83.63,83.01,83.54,6300.0
2007-08-21 11:00:00,83.53,83.72,83.08,83.71,2500.0,83.53,83.72,83.08,83.71,2500.0
2007-08-21 11:30:00,83.53,84.62,83.53,84.62,3900.0,83.53,84.62,83.53,84.62,3900.0
2007-08-21 12:00:00,84.65,84.69,84.23,84.52,2100.0,84.65,84.69,84.23,84.52,2100.0
2007-08-21 12:30:00,84.25,84.64,84.24,84.64,1200.0,84.25,84.64,84.24,84.64,1200.0
2007-08-21 13:00:00,84.66,85.16,84.59,84.87,3100.0,84.66,85.16,84.59,84.87,3100.0
2007-08-21 13:30:00,84.92,84.98,84.73,84.88,1300.0,84.92,84.98,84.73,84.88,1300.0
2007-08-21 14:00:00,84.82,85.09,84.75,84.86,2400.0,84.82,85.09,84.75,84.86,2400.0
2007-08-21 14:30:00,84.74,84.74,84.47,84.58,1100.0,84.74,84.74,84.47,84.58,1100.0
2007-08-21 15:00:00,84.34,84.8,84.34,84.71,2200.0,84.34,84.8,84.34,84.71,2200.0
2007-08-21 15:30:00,84.83,84.89,83.8,83.8,3200.0,84.83,84.89,83.8,83.8,3200.0
2007-08-22 09:30:00,84.21,84.9,84.2,84.44,5200.0,84.21,84.9,84.2,84.44,5200.0
2007-08-22 10:00:00,84.31,84.75,84.1,84.1,2600.0,84.31,84.75,84.1,84.1,2600.0
2007-08-22 10:30:00,84.26,84.74,84.26,84.38,1900.0,84.26,84.74,84.26,84.38,1900.0
2007-08-22 11:00:00,84.51,84.63,84.06,84.62,2000.0,84.51,84.63,84.06,84.62,2000.0
2007-08-22 11:30:00,84.57,84.61,84.08,84.61,1500.0,84.57,84.61,84.08,84.61,1500.0
2007-08-22 12:00:00,84.29,84.63,84.2,84.32,700.0,84.29,84.63,84.2,84.32,700.0
2007-08-22 12:30:00,84.46,84.75,84.11,84.75,5700.0,84.46,84.75,84.11,84.75,5700.0
2007-08-22 13:00:00,84.75,84.96,84.38,84.95,4200.0,84.75,84.96,84.38,84.95,4200.0
2007-08-22 13:30:00,84.88,84.88,84.49,84.81,3000.0,84.88,84.88,84.49,84.81,3000.0
2007-08-22 14:00:00,84.58,84.8,84.58,84.73,2300.0,84.58,84.8,84.58,84.73,2300.0
2007-08-22 14:30:00,84.56,84.94,84.39,84.81,2100.0,84.56,84.94,84.39,84.81,2100.0
2007-08-22 15:00:00,84.81,84.89,84.4,84.87,2000.0,84.81,84.89,84.4,84.87,2000.0
2007-08-22 15:30:00,84.7,84.89,84.5,84.74,7600.0,84.7,84.89,84.5,84.74,7600.0
2007-08-23 09:30:00,84.73,84.9,83.2,83.2,5500.0,84.73,84.9,83.2,83.2,5500.0
2007-08-23 10:00:00,83.5,84.0,83.48,83.89,8300.0,83.5,84.0,83.48,83.89,8300.0
2007-08-23 10:30:00,83.72,84.69,83.7,84.56,2300.0,83.72,84.69,83.7,84.56,2300.0
2007-08-23 11:00:00,84.49,85.0,84.34,84.79,4500.0,84.49,85.0,84.34,84.79,4500.0
2007-08-23 11:30:00,84.78,84.91,84.47,84.64,3600.0,84.78,84.91,84.47,84.64,3600.0
2007-08-23 12:00:00,84.8,84.89,84.53,84.89,1600.0,84.8,84.89,84.53,84.89,1600.0
2007-08-23 12:30:00,84.7,84.7,84.08,84.08,3000.0,84.7,84.7,84.08,84.08,3000.0
2007-08-23 13:00:00,84.21,84.58,84.15,84.54,3200.0,84.21,84.58,84.15,84.54,3200.0
2007-08-23 13:30:00,84.57,85.07,84.57,84.82,4400.0,84.57,85.07,84.57,84.82,4400.0
2007-08-23 14:00:00,84.75,85.91,84.7,84.77,2200.0,84.75,85.91,84.7,84.77,2200.0
2007-08-23 14:30:00,84.78,84.78,84.3,84.69,1800.0,84.78,84.78,84.3,84.69,1800.0
2007-08-23 15:00:00,84.49,84.66,84.43,84.48,2000.0,84.49,84.66,84.43,84.48,2000.0
2007-08-23 15:30:00,84.7,84.7,84.26,84.34,6800.0,84.7,84.7,84.26,84.34,6800.0
2007-08-24 09:30:00,84.56,84.56,83.91,84.06,1000.0,84.56,84.56,83.91,84.06,1000.0
2007-08-24 10:00:00,84.3,84.5,84.03,84.32,2400.0,84.3,84.5,84.03,84.32,2400.0
2007-08-24 10:30:00,84.32,84.38,84.03,84.03,1500.0,84.32,84.38,84.03,84.03,1500.0
2007-08-24 11:00:00,84.17,84.17,83.95,84.0,2400.0,84.17,84.17,83.95,84.0,2400.0
2007-08-24 11:30:00,84.0,84.05,83.75,83.75,2700.0,84.0,84.05,83.75,83.75,2700.0
2007-08-24 12:00:00,83.72,83.72,83.37,83.45,1700.0,83.72,83.72,83.37,83.45,1700.0
2007-08-24 12:30:00,83.79,83.96,83.52,83.72,2700.0,83.79,83.96,83.52,83.72,2700.0
2007-08-24 13:00:00,83.72,83.84,83.5,83.74,1600.0,83.72,83.84,83.5,83.74,1600.0
2007-08-24 13:30:00,83.83,83.84,83.06,83.06,4400.0,83.83,83.84,83.06,83.06,4400.0
2007-08-24 14:00:00,83.21,83.74,83.17,83.53,2600.0,83.21,83.74,83.17,83.53,2600.0
2007-08-24 14:30:00,83.47,83.69,83.25,83.25,3500.0,83.47,83.69,83.25,83.25,3500.0
2007-08-24 15:00:00,83.66,84.04,83.56,83.72,1700.0,83.66,84.04,83.56,83.72,1700.0
2007-08-24 15:30:00,84.0,84.87,83.75,84.86,5000.0,84.0,84.87,83.75,84.86,5000.0
2007-08-27 09:30:00,84.45,85.2,84.45,84.88,3400.0,84.45,85.2,84.45,84.88,3400.0
2007-08-27 10:00:00,85.13,85.2,84.7,84.9,1900.0,85.13,85.2,84.7,84.9,1900.0
2007-08-27 10:30:00,85.16,85.19,84.86,84.86,1100.0,85.16,85.19,84.86,84.86,1100.0
2007-08-27 11:00:00,84.86,84.92,84.61,84.61,1900.0,84.86,84.92,84.61,84.61,1900.0
2007-08-27 11:30:00,84.61,84.73,84.37,84.66,2200.0,84.61,84.73,84.37,84.66,2200.0
2007-08-27 12:00:00,84.66,84.7,84.54,84.54,1500.0,84.66,84.7,84.54,84.54,1500.0
2007-08-27 12:30:00,84.52,84.67,84.39,84.4,2900.0,84.52,84.67,84.39,84.4,2900.0
2007-08-27 13:00:00,84.46,84.49,84.14,84.16,3300.0,84.46,84.49,84.14,84.16,3300.0
2007-08-27 13:30:00,84.17,84.19,83.67,84.05,6800.0,84.17,84.19,83.67,84.05,6800.0
2007-08-27 14:00:00,84.05,84.08,83.89,84.05,5800.0,84.05,84.08,83.89,84.05,5800.0
2007-08-27 14:30:00,84.24,84.45,84.05,84.23,1400.0,84.24,84.45,84.05,84.23,1400.0
2007-08-27 15:00:00,84.22,84.22,83.77,83.77,4800.0,84.22,84.22,83.77,83.77,4800.0
2007-08-27 15:30:00,83.85,83.86,83.16,83.21,6100.0,83.85,83.86,83.16,83.21,6100.0
2007-08-28 09:30:00,83.1,83.32,83.01,83.21,4100.0,83.1,83.32,83.01,83.21,4100.0
2007-08-28 10:00:00,83.34,83.56,83.01,83.25,3300.0,83.34,83.56,83.01,83.25,3300.0
2007-08-28 10:30:00,83.08,83.47,83.06,83.35,2700.0,83.08,83.47,83.06,83.35,2700.0
2007-08-28 11:00:00,83.18,83.52,83.18,83.28,1800.0,83.18,83.52,83.18,83.28,1800.0
2007-08-28 11:30:00,83.17,83.17,82.97,83.01,9900.0,83.17,83.17,82.97,83.01,9900.0
2007-08-28 12:00:00,83.07,83.48,83.07,83.42,2600.0,83.07,83.48,83.07,83.42,2600.0
2007-08-28 12:30:00,83.42,83.43,83.0,83.24,1200.0,83.42,83.43,83.0,83.24,1200.0
2007-08-28 13:00:00,83.45,83.45,82.64,83.0,3200.0,83.45,83.45,82.64,83.0,3200.0
2007-08-28 13:30:00,83.0,83.18,83.0,83.05,3000.0,83.0,83.18,83.0,83.05,3000.0
2007-08-28 14:00:00,83.05,83.15,82.91,83.07,2700.0,83.05,83.15,82.91,83.07,2700.0
2007-08-28 14:30:00,83.02,83.16,82.97,82.98,4100.0,83.02,83.16,82.97,82.98,4100.0
2007-08-28 15:00:00,82.96,83.22,82.91,83.02,5200.0,82.96,83.22,82.91,83.02,5200.0
2007-08-28 15:30:00,83.01,83.08,82.7,83.0,15000.0,83.01,83.08,82.7,83.0,15000.0
2007-08-29 09:30:00,83.61,84.42,83.36,83.93,4100.0,83.61,84.42,83.36,83.93,4100.0
2007-08-29 10:00:00,83.64,83.67,82.95,82.95,1400.0,83.64,83.67,82.95,82.95,1400.0
2007-08-29 10:30:00,83.18,83.18,82.99,83.16,600.0,83.18,83.18,82.99,83.16,600.0
2007-08-29 11:00:00,83.36,83.66,83.36,83.66,600.0,83.36,83.66,83.36,83.66,600.0
2007-08-29 11:30:00,83.36,83.54,83.0,83.54,1900.0,83.36,83.54,83.0,83.54,1900.0
2007-08-29 12:00:00,83.2,83.34,83.2,83.34,600.0,83.2,83.34,83.2,83.34,600.0
2007-08-29 12:30:00,83.26,83.26,83.0,83.0,900.0,83.26,83.26,83.0,83.0,900.0
2007-08-29 13:00:00,83.13,83.27,82.66,83.05,6100.0,83.13,83.27,82.66,83.05,6100.0
2007-08-29 13:30:00,83.05,83.31,83.04,83.21,1800.0,83.05,83.31,83.04,83.21,1800.0
2007-08-29 14:00:00,83.22,83.47,82.85,83.19,2600.0,83.22,83.47,82.85,83.19,2600.0
2007-08-29 14:30:00,83.26,83.61,83.03,83.46,1400.0,83.26,83.61,83.03,83.46,1400.0
2007-08-29 15:00:00,83.63,84.83,83.61,84.83,5000.0,83.63,84.83,83.61,84.83,5000.0
2007-08-29 15:30:00,84.59,85.1,84.34,84.99,10300.0,84.59,85.1,84.34,84.99,10300.0
2007-08-30 09:30:00,84.04,85.04,84.04,84.69,6200.0,84.04,85.04,84.04,84.69,6200.0
2007-08-30 10:00:00,84.59,84.82,84.26,84.53,4400.0,84.59,84.82,84.26,84.53,4400.0
2007-08-30 10:30:00,84.63,84.74,84.36,84.55,2400.0,84.63,84.74,84.36,84.55,2400.0
2007-08-30 11:00:00,84.56,85.59,84.56,85.34,4000.0,84.56,85.59,84.56,85.34,4000.0
2007-08-30 11:30:00,85.43,85.43,84.89,84.99,6400.0,85.43,85.43,84.89,84.99,6400.0
2007-08-30 12:00:00,84.95,85.07,84.27,84.52,2000.0,84.95,85.07,84.27,84.52,2000.0
2007-08-30 12:30:00,84.66,85.3,84.64,85.08,2300.0,84.66,85.3,84.64,85.08,2300.0
2007-08-30 13:00:00,85.02,85.02,84.6,84.64,1900.0,85.02,85.02,84.6,84.64,1900.0
2007-08-30 13:30:00,84.49,84.49,83.8,83.8,4200.0,84.49,84.49,83.8,83.8,4200.0
2007-08-30 14:00:00,83.84,83.92,83.74,83.74,2800.0,83.84,83.92,83.74,83.74,2800.0
2007-08-30 14:30:00,83.72,83.72,83.17,83.47,4500.0,83.72,83.72,83.17,83.47,4500.0
2007-08-30 15:00:00,83.43,83.73,83.28,83.55,5800.0,83.43,83.73,83.28,83.55,5800.0
2007-08-30 15:30:00,83.6,83.91,83.25,83.91,5300.0,83.6,83.91,83.25,83.91,5300.0
2007-08-31 09:30:00,83.63,84.13,83.63,84.13,2600.0,83.63,84.13,83.63,84.13,2600.0
2007-08-31 10:00:00,84.1,84.1,83.0,83.0,5500.0,84.1,84.1,83.0,83.0,5500.0
2007-08-31 10:30:00,83.0,83.56,83.0,83.36,2900.0,83.0,83.56,83.0,83.36,2900.0
2007-08-31 11:00:00,83.36,83.41,83.07,83.16,1800.0,83.36,83.41,83.07,83.16,1800.0
2007-08-31 11:30:00,83.05,83.47,83.05,83.47,1500.0,83.05,83.47,83.05,83.47,1500.0
2007-08-31 12:00:00,83.48,83.48,83.2,83.27,1100.0,83.48,83.48,83.2,83.27,1100.0
2007-08-31 12:30:00,83.27,83.53,83.27,83.52,2600.0,83.27,83.53,83.27,83.52,2600.0
2007-08-31 13:00:00,83.32,83.42,83.19,83.31,1000.0,83.32,83.42,83.19,83.31,1000.0
2007-08-31 13:30:00,83.45,83.68,83.16,83.68,14000.0,83.45,83.68,83.16,83.68,14000.0
2007-08-31 14:00:00,83.69,84.05,83.65,83.93,3200.0,83.69,84.05,83.65,83.93,3200.0
2007-08-31 14:30:00,83.94,84.06,83.66,83.66,4400.0,83.94,84.06,83.66,83.66,4400.0
2007-08-31 15:00:00,83.87,84.14,83.78,84.04,1100.0,83.87,84.14,83.78,84.04,1100.0
2007-08-31 15:30:00,84.12,84.42,83.99,84.04,3500.0,84.12,84.42,83.99,84.04,3500.0
2007-09-04 09:30:00,84.13,84.5,83.87,84.25,3900.0,84.13,84.5,83.87,84.25,3900.0
2007-09-04 10:00:00,84.22,84.74,84.17,84.58,4000.0,84.22,84.74,84.17,84.58,4000.0
2007-09-04 10:30:00,84.73,84.73,84.32,84.37,4900.0,84.73,84.73,84.32,84.37,4900.0
2007-09-04 11:00:00,84.23,84.5,84.12,84.5,4100.0,84.23,84.5,84.12,84.5,4100.0
2007-09-04 11:30:00,84.3,84.49,84.16,84.47,8200.0,84.3,84.49,84.16,84.47,8200.0
2007-09-04 12:00:00,84.15,84.5,84.15,84.41,8200.0,84.15,84.5,84.15,84.41,8200.0
2007-09-04 12:30:00,84.5,84.5,84.4,84.5,3500.0,84.5,84.5,84.4,84.5,3500.0
2007-09-04 13:00:00,84.44,84.5,84.03,84.38,13100.0,84.44,84.5,84.03,84.38,13100.0
2007-09-04 13:30:00,84.38,84.38,84.16,84.3,1900.0,84.38,84.38,84.16,84.3,1900.0
2007-09-04 14:00:00,84.08,84.61,84.08,84.61,2800.0,84.08,84.61,84.08,84.61,2800.0
2007-09-04 14:30:00,84.48,85.0,84.48,85.0,2000.0,84.48,85.0,84.48,85.0,2000.0
2007-09-04 15:00:00,85.04,85.74,84.98,85.74,2300.0,85.04,85.74,84.98,85.74,2300.0
2007-09-04 15:30:00,85.74,85.74,85.05,85.53,7900.0,85.74,85.74,85.05,85.53,7900.0
2007-09-05 09:30:00,85.25,85.26,84.72,84.84,3300.0,85.25,85.26,84.72,84.84,3300.0
2007-09-05 10:00:00,84.91,84.91,84.09,84.15,16900.0,84.91,84.91,84.09,84.15,16900.0
2007-09-05 10:30:00,84.15,85.44,84.15,85.44,5500.0,84.15,85.44,84.15,85.44,5500.0
2007-09-05 11:00:00,85.6,85.79,85.32,85.32,5700.0,85.6,85.79,85.32,85.32,5700.0
2007-09-05 11:30:00,85.29,85.36,84.32,84.44,6000.0,85.29,85.36,84.32,84.44,6000.0
2007-09-05 12:00:00,84.55,85.42,84.5,85.42,4000.0,84.55,85.42,84.5,85.42,4000.0
2007-09-05 12:30:00,85.49,85.5,85.12,85.32,3300.0,85.49,85.5,85.12,85.32,3300.0
2007-09-05 13:00:00,85.33,85.5,85.14,85.39,2000.0,85.33,85.5,85.14,85.39,2000.0
2007-09-05 13:30:00,85.38,85.5,85.24,85.46,1800.0,85.38,85.5,85.24,85.46,1800.0
2007-09-05 14:00:00,85.45,85.45,84.71,84.79,13100.0,85.45,85.45,84.71,84.79,13100.0
2007-09-05 14:30:00,84.9,85.79,84.82,85.64,13300.0,84.9,85.79,84.82,85.64,13300.0
2007-09-05 15:00:00,85.79,86.42,85.06,86.16,14300.0,85.79,86.42,85.06,86.16,14300.0
2007-09-05 15:30:00,86.36,86.7,85.01,85.91,22600.0,86.36,86.7,85.01,85.91,22600.0
2007-09-06 09:30:00,86.09,86.47,84.97,85.56,9800.0,86.09,86.47,84.97,85.56,9800.0
2007-09-06 10:00:00,85.56,85.67,84.99,85.17,5900.0,85.56,85.67,84.99,85.17,5900.0
2007-09-06 10:30:00,85.07,85.36,85.02,85.02,8200.0,85.07,85.36,85.02,85.02,8200.0
2007-09-06 11:00:00,85.02,85.36,85.02,85.33,4800.0,85.02,85.36,85.02,85.33,4800.0
2007-09-06 11:30:00,85.22,85.37,85.05,85.16,3500.0,85.22,85.37,85.05,85.16,3500.0
2007-09-06 12:00:00,85.18,85.37,85.1,85.37,3300.0,85.18,85.37,85.1,85.37,3300.0
2007-09-06 12:30:00,85.27,85.27,84.77,84.82,4600.0,85.27,85.27,84.77,84.82,4600.0
2007-09-06 13:00:00,84.91,84.91,84.72,84.75,2100.0,84.91,84.91,84.72,84.75,2100.0
2007-09-06 13:30:00,84.83,85.11,84.79,85.11,3400.0,84.83,85.11,84.79,85.11,3400.0
2007-09-06 14:00:00,85.11,85.36,85.05,85.05,3000.0,85.11,85.36,85.05,85.05,3000.0
2007-09-06 14:30:00,85.05,85.3,84.91,85.2,4300.0,85.05,85.3,84.91,85.2,4300.0
2007-09-06 15:00:00,85.13,85.39,85.13,85.17,1600.0,85.13,85.39,85.13,85.17,1600.0
2007-09-06 15:30:00,85.36,85.42,84.72,84.95,7800.0,85.36,85.42,84.72,84.95,7800.0
2007-09-07 09:30:00,85.0,85.52,84.4,84.48,15300.0,85.0,85.52,84.4,84.48,15300.0
2007-09-07 10:00:00,84.67,84.82,84.03,84.49,18600.0,84.67,84.82,84.03,84.49,18600.0
2007-09-07 10:30:00,84.39,84.56,82.92,83.15,13300.0,84.39,84.56,82.92,83.15,13300.0
2007-09-07 11:00:00,83.13,83.4,83.0,83.24,9800.0,83.13,83.4,83.0,83.24,9800.0
2007-09-07 11:30:00,83.25,83.5,83.06,83.06,2800.0,83.25,83.5,83.06,83.06,2800.0
2007-09-07 12:00:00,83.21,83.45,83.05,83.05,2600.0,83.21,83.45,83.05,83.05,2600.0
2007-09-07 12:30:00,83.05,83.08,83.0,83.06,3600.0,83.05,83.08,83.0,83.06,3600.0
2007-09-07 13:00:00,83.14,83.57,83.14,83.49,5900.0,83.14,83.57,83.14,83.49,5900.0
2007-09-07 13:30:00,83.57,83.57,83.2,83.23,4100.0,83.57,83.57,83.2,83.23,4100.0
2007-09-07 14:00:00,83.23,83.3,82.97,83.22,8100.0,83.23,83.3,82.97,83.22,8100.0
2007-09-07 14:30:00,83.23,83.34,83.15,83.15,4400.0,83.23,83.34,83.15,83.15,4400.0
2007-09-07 15:00:00,83.22,83.46,83.0,83.06,10800.0,83.22,83.46,83.0,83.06,10800.0
2007-09-07 15:30:00,83.31,83.34,83.0,83.24,16700.0,83.31,83.34,83.0,83.24,16700.0
2007-09-10 09:30:00,83.82,83.82,83.16,83.44,14400.0,83.82,83.82,83.16,83.44,14400.0
2007-09-10 10:00:00,83.53,83.75,83.14,83.14,8300.0,83.53,83.75,83.14,83.14,8300.0
2007-09-10 10:30:00,83.14,83.79,83.0,83.6,11200.0,83.14,83.79,83.0,83.6,11200.0
2007-09-10 11:00:00,83.6,83.6,83.0,83.39,6300.0,83.6,83.6,83.0,83.39,6300.0
2007-09-10 11:30:00,83.39,83.54,83.0,83.15,2600.0,83.39,83.54,83.0,83.15,2600.0
2007-09-10 12:00:00,83.31,83.34,83.05,83.34,3000.0,83.31,83.34,83.05,83.34,3000.0
2007-09-10 12:30:00,83.14,83.49,83.13,83.13,900.0,83.14,83.49,83.13,83.13,900.0
2007-09-10 13:00:00,83.43,83.59,83.31,83.55,2600.0,83.43,83.59,83.31,83.55,2600.0
2007-09-10 13:30:00,83.63,83.63,83.37,83.46,500.0,83.63,83.63,83.37,83.46,500.0
2007-09-10 14:00:00,83.35,83.67,83.35,83.6,5000.0,83.35,83.67,83.35,83.6,5000.0
2007-09-10 14:30:00,83.91,84.16,83.67,83.81,3800.0,83.91,84.16,83.67,83.81,3800.0
2007-09-10 15:00:00,83.81,84.64,83.81,84.39,4300.0,83.81,84.64,83.81,84.39,4300.0
2007-09-10 15:30:00,84.39,84.39,83.66,83.73,4200.0,84.39,84.39,83.66,83.73,4200.0
2007-09-11 09:30:00,84.34,85.48,84.34,84.91,5100.0,84.34,85.48,84.34,84.91,5100.0
2007-09-11 10:00:00,84.89,85.12,84.62,84.87,4200.0,84.89,85.12,84.62,84.87,4200.0
2007-09-11 10:30:00,84.99,85.21,84.76,84.84,7200.0,84.99,85.21,84.76,84.84,7200.0
2007-09-11 11:00:00,84.75,84.97,84.75,84.79,1400.0,84.75,84.97,84.75,84.79,1400.0
2007-09-11 11:30:00,84.85,84.91,84.66,84.77,2300.0,84.85,84.91,84.66,84.77,2300.0
2007-09-11 12:00:00,84.71,84.71,84.4,84.65,2400.0,84.71,84.71,84.4,84.65,2400.0
2007-09-11 12:30:00,84.79,85.12,84.79,85.1,700.0,84.79,85.12,84.79,85.1,700.0
2007-09-11 13:00:00,85.0,85.06,84.89,84.97,2400.0,85.0,85.06,84.89,84.97,2400.0
2007-09-11 13:30:00,84.98,85.06,84.91,84.91,1300.0,84.98,85.06,84.91,84.91,1300.0
2007-09-11 14:00:00,85.04,85.09,84.95,85.04,9600.0,85.04,85.09,84.95,85.04,9600.0
2007-09-11 14:30:00,85.08,85.59,84.97,85.38,6100.0,85.08,85.59,84.97,85.38,6100.0
2007-09-11 15:00:00,85.22,85.66,85.22,85.47,2600.0,85.22,85.66,85.22,85.47,2600.0
2007-09-11 15:30:00,85.6,85.8,85.04,85.63,6400.0,85.6,85.8,85.04,85.63,6400.0
2007-09-12 09:30:00,85.41,85.88,85.03,85.88,2200.0,85.41,85.88,85.03,85.88,2200.0
2007-09-12 10:00:00,85.89,85.93,84.88,84.92,7000.0,85.89,85.93,84.88,84.92,7000.0
2007-09-12 10:30:00,85.16,85.82,85.01,85.46,12600.0,85.16,85.82,85.01,85.46,12600.0
2007-09-12 11:00:00,85.52,85.64,85.23,85.46,15500.0,85.52,85.64,85.23,85.46,15500.0
2007-09-12 11:30:00,85.39,86.14,85.39,86.11,3700.0,85.39,86.14,85.39,86.11,3700.0
2007-09-12 12:00:00,86.08,86.31,85.84,85.86,5200.0,86.08,86.31,85.84,85.86,5200.0
2007-09-12 12:30:00,86.01,86.05,85.81,85.84,3000.0,86.01,86.05,85.81,85.84,3000.0
2007-09-12 13:00:00,85.67,85.67,84.3,85.13,9800.0,85.67,85.67,84.3,85.13,9800.0
2007-09-12 13:30:00,85.03,85.71,84.89,85.57,5200.0,85.03,85.71,84.89,85.57,5200.0
2007-09-12 14:00:00,85.68,85.85,85.61,85.63,1900.0,85.68,85.85,85.61,85.63,1900.0
2007-09-12 14:30:00,85.7,85.87,85.52,85.63,3900.0,85.7,85.87,85.52,85.63,3900.0
2007-09-12 15:00:00,85.63,85.63,83.05,83.53,113300.0,85.63,85.63,83.05,83.53,113300.0
2007-09-12 15:30:00,83.52,83.6,82.66,83.0,43900.0,83.52,83.6,82.66,83.0,43900.0
2007-09-13 09:30:00,83.02,83.02,82.01,82.84,21400.0,83.02,83.02,82.01,82.84,21400.0
2007-09-13 10:00:00,82.85,83.0,82.59,82.68,8300.0,82.85,83.0,82.59,82.68,8300.0
2007-09-13 10:30:00,82.69,82.97,82.57,82.89,3200.0,82.69,82.97,82.57,82.89,3200.0
2007-09-13 11:00:00,82.81,82.99,82.81,82.82,2900.0,82.81,82.99,82.81,82.82,2900.0
2007-09-13 11:30:00,82.81,82.92,82.54,82.82,3900.0,82.81,82.92,82.54,82.82,3900.0
2007-09-13 12:00:00,82.81,83.23,82.81,83.0,10100.0,82.81,83.23,82.81,83.0,10100.0
2007-09-13 12:30:00,83.0,83.02,82.93,83.01,5200.0,83.0,83.02,82.93,83.01,5200.0
2007-09-13 13:00:00,82.94,83.01,82.87,83.01,5000.0,82.94,83.01,82.87,83.01,5000.0
2007-09-13 13:30:00,82.99,83.01,82.9,82.96,4300.0,82.99,83.01,82.9,82.96,4300.0
2007-09-13 14:00:00,82.95,83.05,82.94,82.99,5500.0,82.95,83.05,82.94,82.99,5500.0
2007-09-13 14:30:00,82.94,83.24,82.94,83.12,5600.0,82.94,83.24,82.94,83.12,5600.0
2007-09-13 15:00:00,83.27,83.59,83.1,83.51,10100.0,83.27,83.59,83.1,83.51,10100.0
2007-09-13 15:30:00,83.57,83.69,83.07,83.43,8300.0,83.57,83.69,83.07,83.43,8300.0
2007-09-14 09:30:00,82.75,83.03,82.26,82.72,5000.0,82.75,83.03,82.26,82.72,5000.0
2007-09-14 10:00:00,82.76,82.88,82.45,82.51,2800.0,82.76,82.88,82.45,82.51,2800.0
2007-09-14 10:30:00,82.62,82.82,82.5,82.82,4000.0,82.62,82.82,82.5,82.82,4000.0
2007-09-14 11:00:00,82.69,82.87,82.5,82.55,4800.0,82.69,82.87,82.5,82.55,4800.0
2007-09-14 11:30:00,82.74,83.25,82.54,83.12,7400.0,82.74,83.25,82.54,83.12,7400.0
2007-09-14 12:00:00,82.82,83.1,82.81,83.02,900.0,82.82,83.1,82.81,83.02,900.0
2007-09-14 12:30:00,83.11,83.14,82.91,83.04,1100.0,83.11,83.14,82.91,83.04,1100.0
2007-09-14 13:00:00,83.08,83.23,82.86,83.19,5200.0,83.08,83.23,82.86,83.19,5200.0
2007-09-14 13:30:00,83.18,83.31,82.75,83.13,9400.0,83.18,83.31,82.75,83.13,9400.0
2007-09-14 14:00:00,83.09,83.24,82.93,83.24,1600.0,83.09,83.24,82.93,83.24,1600.0
2007-09-14 14:30:00,83.37,83.4,83.1,83.16,4500.0,83.37,83.4,83.1,83.16,4500.0
2007-09-14 15:00:00,83.16,83.43,83.07,83.39,5500.0,83.16,83.43,83.07,83.39,5500.0
2007-09-14 15:30:00,83.36,83.63,83.3,83.4,10000.0,83.36,83.63,83.3,83.4,10000.0
2007-09-17 09:30:00,83.36,83.72,82.54,82.73,5200.0,83.36,83.72,82.54,82.73,5200.0
2007-09-17 10:00:00,82.76,83.04,82.67,82.82,10300.0,82.76,83.04,82.67,82.82,10300.0
2007-09-17 10:30:00,82.88,83.33,82.65,83.17,2400.0,82.88,83.33,82.65,83.17,2400.0
2007-09-17 11:00:00,83.15,83.29,82.97,82.97,1800.0,83.15,83.29,82.97,82.97,1800.0
2007-09-17 11:30:00,82.9,83.2,82.78,83.09,2100.0,82.9,83.2,82.78,83.09,2100.0
2007-09-17 12:00:00,82.96,83.5,82.91,83.45,8700.0,82.96,83.5,82.91,83.45,8700.0
2007-09-17 12:30:00,83.48,83.48,83.31,83.33,1000.0,83.48,83.48,83.31,83.33,1000.0
2007-09-17 13:00:00,83.46,83.6,83.46,83.48,1100.0,83.46,83.6,83.46,83.48,1100.0
2007-09-17 13:30:00,83.47,83.78,83.31,83.49,1700.0,83.47,83.78,83.31,83.49,1700.0
2007-09-17 14:00:00,83.49,83.7,83.37,83.55,5500.0,83.49,83.7,83.37,83.55,5500.0
2007-09-17 14:30:00,83.55,84.17,83.52,84.12,14300.0,83.55,84.17,83.52,84.12,14300.0
2007-09-17 15:00:00,83.82,84.66,83.66,84.37,2500.0,83.82,84.66,83.66,84.37,2500.0
2007-09-17 15:30:00,84.28,84.28,83.07,83.22,12700.0,84.28,84.28,83.07,83.22,12700.0
2007-09-18 09:30:00,83.53,83.58,82.75,83.12,16300.0,83.53,83.58,82.75,83.12,16300.0
2007-09-18 10:00:00,83.43,83.76,83.26,83.76,3100.0,83.43,83.76,83.26,83.76,3100.0
2007-09-18 10:30:00,83.9,84.15,83.43,83.64,3700.0,83.9,84.15,83.43,83.64,3700.0
2007-09-18 11:00:00,83.64,83.75,83.31,83.45,4100.0,83.64,83.75,83.31,83.45,4100.0
2007-09-18 11:30:00,83.28,83.38,83.25,83.34,900.0,83.28,83.38,83.25,83.34,900.0
2007-09-18 12:00:00,83.23,83.3,82.68,82.72,3400.0,83.23,83.3,82.68,82.72,3400.0
2007-09-18 12:30:00,82.72,82.89,82.72,82.72,2500.0,82.72,82.89,82.72,82.72,2500.0
2007-09-18 13:00:00,82.72,82.93,82.52,82.71,3600.0,82.72,82.93,82.52,82.71,3600.0
2007-09-18 13:30:00,82.71,82.97,82.6,82.84,2300.0,82.71,82.97,82.6,82.84,2300.0
2007-09-18 14:00:00,82.94,85.75,82.89,84.8,12000.0,82.94,85.75,82.89,84.8,12000.0
2007-09-18 14:30:00,84.98,85.53,84.61,85.09,14000.0,84.98,85.53,84.61,85.09,14000.0
2007-09-18 15:00:00,85.0,85.24,84.64,84.66,8000.0,85.0,85.24,84.64,84.66,8000.0
2007-09-18 15:30:00,84.76,84.94,83.97,84.14,26100.0,84.76,84.94,83.97,84.14,26100.0
2007-09-19 09:30:00,85.51,85.91,84.94,85.81,12400.0,85.51,85.91,84.94,85.81,12400.0
2007-09-19 10:00:00,85.84,86.28,85.57,86.04,7800.0,85.84,86.28,85.57,86.04,7800.0
2007-09-19 10:30:00,86.04,86.47,85.59,86.44,13300.0,86.04,86.47,85.59,86.44,13300.0
2007-09-19 11:00:00,86.35,86.79,86.19,86.75,9100.0,86.35,86.79,86.19,86.75,9100.0
2007-09-19 11:30:00,86.88,86.88,86.2,86.31,3100.0,86.88,86.88,86.2,86.31,3100.0
2007-09-19 12:00:00,86.14,86.55,85.87,86.35,19400.0,86.14,86.55,85.87,86.35,19400.0
2007-09-19 12:30:00,86.43,86.86,86.3,86.62,3600.0,86.43,86.86,86.3,86.62,3600.0
2007-09-19 13:00:00,86.92,86.92,86.13,86.37,12100.0,86.92,86.92,86.13,86.37,12100.0
2007-09-19 13:30:00,86.37,86.71,86.09,86.6,3500.0,86.37,86.71,86.09,86.6,3500.0
2007-09-19 14:00:00,86.54,86.55,85.94,86.02,5700.0,86.54,86.55,85.94,86.02,5700.0
2007-09-19 14:30:00,86.31,86.58,86.1,86.26,4300.0,86.31,86.58,86.1,86.26,4300.0
2007-09-19 15:00:00,86.2,86.51,86.03,86.2,10700.0,86.2,86.51,86.03,86.2,10700.0
2007-09-19 15:30:00,86.06,86.25,85.44,85.99,17600.0,86.06,86.25,85.44,85.99,17600.0
2007-09-20 09:30:00,85.78,86.0,85.65,85.76,5000.0,85.78,86.0,85.65,85.76,5000.0
2007-09-20 10:00:00,85.64,85.75,85.55,85.55,3300.0,85.64,85.75,85.55,85.55,3300.0
2007-09-20 10:30:00,85.51,86.2,85.49,85.54,4200.0,85.51,86.2,85.49,85.54,4200.0
2007-09-20 11:00:00,85.88,86.16,85.88,86.05,700.0,85.88,86.16,85.88,86.05,700.0
2007-09-20 11:30:00,86.05,86.74,85.8,86.7,2100.0,86.05,86.74,85.8,86.7,2100.0
2007-09-20 12:00:00,86.74,87.09,86.74,87.0,3000.0,86.74,87.09,86.74,87.0,3000.0
2007-09-20 12:30:00,87.01,87.01,86.19,86.51,1500.0,87.01,87.01,86.19,86.51,1500.0
2007-09-20 13:00:00,86.52,86.59,86.52,86.52,600.0,86.52,86.59,86.52,86.52,600.0
2007-09-20 13:30:00,86.53,86.59,85.75,86.33,4300.0,86.53,86.59,85.75,86.33,4300.0
2007-09-20 14:00:00,86.51,86.94,86.51,86.75,1400.0,86.51,86.94,86.51,86.75,1400.0
2007-09-20 14:30:00,86.74,86.77,86.1,86.31,2600.0,86.74,86.77,86.1,86.31,2600.0
2007-09-20 15:00:00,86.16,86.73,86.06,86.6,2600.0,86.16,86.73,86.06,86.6,2600.0
2007-09-20 15:30:00,86.56,86.73,86.43,86.7,5300.0,86.56,86.73,86.43,86.7,5300.0
2007-09-21 09:30:00,87.45,87.45,86.78,87.2,65400.0,87.45,87.45,86.78,87.2,65400.0
2007-09-21 10:00:00,86.91,87.01,86.74,86.91,1700.0,86.91,87.01,86.74,86.91,1700.0
2007-09-21 10:30:00,87.08,87.08,86.99,87.04,1300.0,87.08,87.08,86.99,87.04,1300.0
2007-09-21 11:00:00,87.03,87.06,86.51,86.66,8900.0,87.03,87.06,86.51,86.66,8900.0
2007-09-21 11:30:00,86.84,86.97,86.67,86.95,4300.0,86.84,86.97,86.67,86.95,4300.0
2007-09-21 12:00:00,86.82,86.89,86.82,86.89,300.0,86.82,86.89,86.82,86.89,300.0
2007-09-21 12:30:00,86.89,86.92,86.67,86.67,1000.0,86.89,86.92,86.67,86.67,1000.0
2007-09-21 13:00:00,86.73,86.73,86.55,86.55,400.0,86.73,86.73,86.55,86.55,400.0
2007-09-21 13:30:00,86.56,86.56,86.33,86.33,1600.0,86.56,86.56,86.33,86.33,1600.0
2007-09-21 14:00:00,86.23,86.47,86.13,86.36,3300.0,86.23,86.47,86.13,86.36,3300.0
2007-09-21 14:30:00,86.34,86.55,86.02,86.17,6700.0,86.34,86.55,86.02,86.17,6700.0
2007-09-21 15:00:00,86.18,86.34,86.07,86.09,2800.0,86.18,86.34,86.07,86.09,2800.0
2007-09-21 15:30:00,86.05,86.28,85.61,85.64,6200.0,86.05,86.28,85.61,85.64,6200.0
2007-09-24 09:30:00,85.76,85.76,84.6,84.95,6000.0,85.76,85.76,84.6,84.95,6000.0
2007-09-24 10:00:00,84.93,85.59,84.81,85.54,3400.0,84.93,85.59,84.81,85.54,3400.0
2007-09-24 10:30:00,85.55,85.55,85.1,85.35,2500.0,85.55,85.55,85.1,85.35,2500.0
2007-09-24 11:00:00,85.45,85.48,84.81,85.19,6100.0,85.45,85.48,84.81,85.19,6100.0
2007-09-24 11:30:00,85.06,85.31,85.01,85.03,1800.0,85.06,85.31,85.01,85.03,1800.0
2007-09-24 12:00:00,85.08,85.15,84.92,85.05,1300.0,85.08,85.15,84.92,85.05,1300.0
2007-09-24 12:30:00,84.94,85.17,84.8,85.0,1400.0,84.94,85.17,84.8,85.0,1400.0
2007-09-24 13:00:00,85.01,85.01,84.23,84.24,7100.0,85.01,85.01,84.23,84.24,7100.0
2007-09-24 13:30:00,84.41,84.41,83.55,83.85,6500.0,84.41,84.41,83.55,83.85,6500.0
2007-09-24 14:00:00,84.0,84.05,83.81,83.93,1500.0,84.0,84.05,83.81,83.93,1500.0
2007-09-24 14:30:00,84.09,84.4,84.07,84.21,3900.0,84.09,84.4,84.07,84.21,3900.0
2007-09-24 15:00:00,84.07,84.61,84.06,84.61,3000.0,84.07,84.61,84.06,84.61,3000.0
2007-09-24 15:30:00,84.61,84.84,83.97,83.97,5100.0,84.61,84.84,83.97,83.97,5100.0
2007-09-25 09:30:00,83.9,84.1,83.56,83.73,3900.0,83.9,84.1,83.56,83.73,3900.0
2007-09-25 10:00:00,83.79,83.97,83.56,83.82,3900.0,83.79,83.97,83.56,83.82,3900.0
2007-09-25 10:30:00,83.58,84.0,83.27,83.6,8200.0,83.58,84.0,83.27,83.6,8200.0
2007-09-25 11:00:00,83.62,83.98,83.35,83.82,3100.0,83.62,83.98,83.35,83.82,3100.0
2007-09-25 11:30:00,83.77,83.88,83.49,83.69,1800.0,83.77,83.88,83.49,83.69,1800.0
2007-09-25 12:00:00,83.5,83.77,83.5,83.65,1000.0,83.5,83.77,83.5,83.65,1000.0
2007-09-25 12:30:00,83.62,83.79,83.12,83.24,4600.0,83.62,83.79,83.12,83.24,4600.0
2007-09-25 13:00:00,83.33,83.78,83.33,83.66,2300.0,83.33,83.78,83.33,83.66,2300.0
2007-09-25 13:30:00,83.71,83.79,83.65,83.69,2900.0,83.71,83.79,83.65,83.69,2900.0
2007-09-25 14:00:00,83.7,83.71,83.62,83.69,4100.0,83.7,83.71,83.62,83.69,4100.0
2007-09-25 14:30:00,83.57,83.7,83.52,83.7,2200.0,83.57,83.7,83.52,83.7,2200.0
2007-09-25 15:00:00,83.64,83.8,83.51,83.51,3100.0,83.64,83.8,83.51,83.51,3100.0
2007-09-25 15:30:00,83.69,83.75,83.46,83.56,6800.0,83.69,83.75,83.46,83.56,6800.0
2007-09-26 09:30:00,84.33,84.9,84.19,84.75,9900.0,84.33,84.9,84.19,84.75,9900.0
2007-09-26 10:00:00,84.75,85.47,84.47,85.25,21100.0,84.75,85.47,84.47,85.25,21100.0
2007-09-26 10:30:00,85.14,85.83,84.93,85.83,4600.0,85.14,85.83,84.93,85.83,4600.0
2007-09-26 11:00:00,85.93,86.48,85.36,86.29,5700.0,85.93,86.48,85.36,86.29,5700.0
2007-09-26 11:30:00,86.35,86.4,86.0,86.14,7900.0,86.35,86.4,86.0,86.14,7900.0
2007-09-26 12:00:00,86.25,86.4,86.25,86.35,4200.0,86.25,86.4,86.25,86.35,4200.0
2007-09-26 12:30:00,86.35,86.35,86.02,86.06,6200.0,86.35,86.35,86.02,86.06,6200.0
2007-09-26 13:00:00,86.05,86.3,85.9,85.98,5700.0,86.05,86.3,85.9,85.98,5700.0
2007-09-26 13:30:00,86.0,86.2,85.5,85.5,5600.0,86.0,86.2,85.5,85.5,5600.0
2007-09-26 14:00:00,85.5,85.83,85.39,85.73,7900.0,85.5,85.83,85.39,85.73,7900.0
2007-09-26 14:30:00,85.87,86.36,85.86,86.36,34900.0,85.87,86.36,85.86,86.36,34900.0
2007-09-26 15:00:00,86.33,86.85,86.33,86.73,14400.0,86.33,86.85,86.33,86.73,14400.0
2007-09-26 15:30:00,86.75,87.37,86.75,87.06,43100.0,86.75,87.37,86.75,87.06,43100.0
2007-09-27 09:30:00,87.53,87.61,85.77,87.45,10000.0,87.53,87.61,85.77,87.45,10000.0
2007-09-27 10:00:00,87.47,89.32,87.47,89.0,17700.0,87.47,89.32,87.47,89.0,17700.0
2007-09-27 10:30:00,89.0,89.15,88.86,89.07,7700.0,89.0,89.15,88.86,89.07,7700.0
2007-09-27 11:00:00,89.01,89.2,88.8,89.01,10900.0,89.01,89.2,88.8,89.01,10900.0
2007-09-27 11:30:00,89.01,89.95,89.01,89.77,8800.0,89.01,89.95,89.01,89.77,8800.0
2007-09-27 12:00:00,89.77,90.0,89.5,89.73,7800.0,89.77,90.0,89.5,89.73,7800.0
2007-09-27 12:30:00,89.75,91.25,89.68,91.25,11900.0,89.75,91.25,89.68,91.25,11900.0
2007-09-27 13:00:00,91.33,91.44,90.84,90.96,7000.0,91.33,91.44,90.84,90.96,7000.0
2007-09-27 13:30:00,90.9,90.9,90.3,90.76,9500.0,90.9,90.9,90.3,90.76,9500.0
2007-09-27 14:00:00,90.79,91.51,90.56,91.38,16500.0,90.79,91.51,90.56,91.38,16500.0
2007-09-27 14:30:00,91.47,91.47,90.78,90.99,8000.0,91.47,91.47,90.78,90.99,8000.0
2007-09-27 15:00:00,90.99,91.23,90.99,91.08,6400.0,90.99,91.23,90.99,91.08,6400.0
2007-09-27 15:30:00,91.11,91.51,91.08,91.36,10000.0,91.11,91.51,91.08,91.36,10000.0
2007-09-28 09:30:00,90.83,93.25,90.83,93.22,17300.0,90.83,93.25,90.83,93.22,17300.0
2007-09-28 10:00:00,93.24,94.0,91.47,91.48,22800.0,93.24,94.0,91.47,91.48,22800.0
2007-09-28 10:30:00,91.43,92.13,90.92,91.96,7100.0,91.43,92.13,90.92,91.96,7100.0
2007-09-28 11:00:00,91.88,92.24,91.53,91.57,4000.0,91.88,92.24,91.53,91.57,4000.0
2007-09-28 11:30:00,91.4,92.03,91.18,91.88,5400.0,91.4,92.03,91.18,91.88,5400.0
2007-09-28 12:00:00,91.76,91.76,90.9,91.11,3600.0,91.76,91.76,90.9,91.11,3600.0
2007-09-28 12:30:00,90.96,91.69,90.96,91.35,8200.0,90.96,91.69,90.96,91.35,8200.0
2007-09-28 13:00:00,91.33,91.4,90.97,91.21,2500.0,91.33,91.4,90.97,91.21,2500.0
2007-09-28 13:30:00,91.17,91.75,91.15,91.73,4900.0,91.17,91.75,91.15,91.73,4900.0
2007-09-28 14:00:00,91.37,91.48,90.25,90.55,4000.0,91.37,91.48,90.25,90.55,4000.0
2007-09-28 14:30:00,90.56,91.11,89.9,90.21,4800.0,90.56,91.11,89.9,90.21,4800.0
2007-09-28 15:00:00,90.2,90.95,90.0,90.19,5900.0,90.2,90.95,90.0,90.19,5900.0
2007-09-28 15:30:00,90.29,90.33,90.0,90.05,8900.0,90.29,90.33,90.0,90.05,8900.0
2007-10-01 09:30:00,90.1,91.87,89.91,91.68,8300.0,90.1,91.87,89.91,91.68,8300.0
2007-10-01 10:00:00,91.6,92.53,91.52,91.52,18000.0,91.6,92.53,91.52,91.52,18000.0
2007-10-01 10:30:00,91.76,91.9,91.24,91.84,3900.0,91.76,91.9,91.24,91.84,3900.0
2007-10-01 11:00:00,91.86,92.36,91.86,92.21,3400.0,91.86,92.36,91.86,92.21,3400.0
2007-10-01 11:30:00,92.07,92.73,91.83,92.28,19300.0,92.07,92.73,91.83,92.28,19300.0
2007-10-01 12:00:00,92.33,92.79,92.15,92.53,5000.0,92.33,92.79,92.15,92.53,5000.0
2007-10-01 12:30:00,92.54,94.27,92.24,94.09,21000.0,92.54,94.27,92.24,94.09,21000.0
2007-10-01 13:00:00,94.24,95.35,94.2,95.32,10000.0,94.24,95.35,94.2,95.32,10000.0
2007-10-01 13:30:00,95.34,95.71,95.01,95.1,5100.0,95.34,95.71,95.01,95.1,5100.0
2007-10-01 14:00:00,95.27,95.28,95.13,95.19,3500.0,95.27,95.28,95.13,95.19,3500.0
2007-10-01 14:30:00,95.1,95.54,95.09,95.54,8000.0,95.1,95.54,95.09,95.54,8000.0
2007-10-01 15:00:00,95.62,95.68,94.55,94.78,9600.0,95.62,95.68,94.55,94.78,9600.0
2007-10-01 15:30:00,94.8,95.07,94.65,95.07,9800.0,94.8,95.07,94.65,95.07,9800.0
2007-10-02 09:30:00,95.63,96.1,94.06,94.07,13100.0,95.63,96.1,94.06,94.07,13100.0
2007-10-02 10:00:00,94.06,94.06,92.66,92.67,8100.0,94.06,94.06,92.66,92.67,8100.0
2007-10-02 10:30:00,92.75,92.97,92.69,92.83,6200.0,92.75,92.97,92.69,92.83,6200.0
2007-10-02 11:00:00,92.82,93.6,92.82,93.6,5000.0,92.82,93.6,92.82,93.6,5000.0
2007-10-02 11:30:00,93.67,93.7,93.22,93.49,2300.0,93.67,93.7,93.22,93.49,2300.0
2007-10-02 12:00:00,93.5,93.62,93.21,93.21,5100.0,93.5,93.62,93.21,93.21,5100.0
2007-10-02 12:30:00,93.31,93.99,93.31,93.85,4800.0,93.31,93.99,93.31,93.85,4800.0
2007-10-02 13:00:00,93.99,94.28,93.99,94.28,2600.0,93.99,94.28,93.99,94.28,2600.0
2007-10-02 13:30:00,94.28,94.36,94.16,94.16,2700.0,94.28,94.36,94.16,94.16,2700.0
2007-10-02 14:00:00,94.2,94.47,93.94,93.94,4300.0,94.2,94.47,93.94,93.94,4300.0
2007-10-02 14:30:00,94.0,94.95,94.0,94.72,4000.0,94.0,94.95,94.0,94.72,4000.0
2007-10-02 15:00:00,94.58,94.74,94.38,94.38,5900.0,94.58,94.74,94.38,94.38,5900.0
2007-10-02 15:30:00,94.35,94.74,94.33,94.35,7600.0,94.35,94.74,94.33,94.35,7600.0
2007-10-03 09:30:00,93.9,94.09,93.28,93.3,5600.0,93.9,94.09,93.28,93.3,5600.0
2007-10-03 10:00:00,93.2,94.19,93.16,93.83,7900.0,93.2,94.19,93.16,93.83,7900.0
2007-10-03 10:30:00,93.85,94.0,93.61,93.83,5200.0,93.85,94.0,93.61,93.83,5200.0
2007-10-03 11:00:00,93.84,93.94,93.68,93.71,1800.0,93.84,93.94,93.68,93.71,1800.0
2007-10-03 11:30:00,93.71,93.77,93.6,93.75,2200.0,93.71,93.77,93.6,93.75,2200.0
2007-10-03 12:00:00,93.81,93.99,93.7,93.85,13200.0,93.81,93.99,93.7,93.85,13200.0
2007-10-03 12:30:00,93.71,93.93,93.47,93.63,4200.0,93.71,93.93,93.47,93.63,4200.0
2007-10-03 13:00:00,93.69,94.02,93.69,93.7,7400.0,93.69,94.02,93.69,93.7,7400.0
2007-10-03 13:30:00,93.8,93.99,93.7,93.84,7200.0,93.8,93.99,93.7,93.84,7200.0
2007-10-03 14:00:00,93.84,93.84,93.65,93.75,5900.0,93.84,93.84,93.65,93.75,5900.0
2007-10-03 14:30:00,94.06,94.06,93.38,93.64,5900.0,94.06,94.06,93.38,93.64,5900.0
2007-10-03 15:00:00,93.68,93.68,93.44,93.55,2100.0,93.68,93.68,93.44,93.55,2100.0
2007-10-03 15:30:00,93.52,93.9,93.04,93.45,8400.0,93.52,93.9,93.04,93.45,8400.0
2007-10-04 09:30:00,93.79,93.93,92.95,93.41,2500.0,93.79,93.93,92.95,93.41,2500.0
2007-10-04 10:00:00,93.67,93.94,93.49,93.71,6500.0,93.67,93.94,93.49,93.71,6500.0
2007-10-04 10:30:00,93.71,95.21,93.71,94.1,17200.0,93.71,95.21,93.71,94.1,17200.0
2007-10-04 11:00:00,94.19,94.68,93.68,93.68,9700.0,94.19,94.68,93.68,93.68,9700.0
2007-10-04 11:30:00,93.8,94.22,93.47,93.86,8100.0,93.8,94.22,93.47,93.86,8100.0
2007-10-04 12:00:00,94.01,94.18,93.88,93.94,1700.0,94.01,94.18,93.88,93.94,1700.0
2007-10-04 12:30:00,94.01,94.18,93.72,93.72,3200.0,94.01,94.18,93.72,93.72,3200.0
2007-10-04 13:00:00,93.83,93.94,93.45,93.8,3100.0,93.83,93.94,93.45,93.8,3100.0
2007-10-04 13:30:00,93.79,93.8,93.36,93.36,4300.0,93.79,93.8,93.36,93.36,4300.0
2007-10-04 14:00:00,93.25,93.78,93.14,93.22,7400.0,93.25,93.78,93.14,93.22,7400.0
2007-10-04 14:30:00,93.11,93.28,92.75,92.75,9800.0,93.11,93.28,92.75,92.75,9800.0
2007-10-04 15:00:00,92.93,92.93,91.2,92.61,4500.0,92.93,92.93,91.2,92.61,4500.0
2007-10-04 15:30:00,92.63,92.99,92.59,92.79,5100.0,92.63,92.99,92.59,92.79,5100.0
2007-10-05 09:30:00,94.14,94.43,93.61,93.73,4800.0,94.14,94.43,93.61,93.73,4800.0
2007-10-05 10:00:00,93.67,93.94,93.56,93.84,6200.0,93.67,93.94,93.56,93.84,6200.0
2007-10-05 10:30:00,93.63,94.4,93.25,94.39,5300.0,93.63,94.4,93.25,94.39,5300.0
2007-10-05 11:00:00,94.46,94.93,94.2,94.28,7300.0,94.46,94.93,94.2,94.28,7300.0
2007-10-05 11:30:00,94.23,94.61,94.02,94.44,6900.0,94.23,94.61,94.02,94.44,6900.0
2007-10-05 12:00:00,94.44,94.5,94.12,94.39,4000.0,94.44,94.5,94.12,94.39,4000.0
2007-10-05 12:30:00,94.5,94.77,94.22,94.48,9900.0,94.5,94.77,94.22,94.48,9900.0
2007-10-05 13:00:00,94.52,95.15,94.52,95.1,11900.0,94.52,95.15,94.52,95.1,11900.0
2007-10-05 13:30:00,94.93,95.6,94.64,94.94,14000.0,94.93,95.6,94.64,94.94,14000.0
2007-10-05 14:00:00,94.73,95.49,94.73,95.49,2100.0,94.73,95.49,94.73,95.49,2100.0
2007-10-05 14:30:00,95.4,95.77,94.91,95.59,7700.0,95.4,95.77,94.91,95.59,7700.0
2007-10-05 15:00:00,95.45,95.65,95.15,95.5,4500.0,95.45,95.65,95.15,95.5,4500.0
2007-10-05 15:30:00,95.42,95.42,94.92,95.26,4100.0,95.42,95.42,94.92,95.26,4100.0
2007-10-08 09:30:00,94.96,95.43,94.96,95.43,2100.0,94.96,95.43,94.96,95.43,2100.0
2007-10-08 10:00:00,95.49,96.66,95.28,95.86,9800.0,95.49,96.66,95.28,95.86,9800.0
2007-10-08 10:30:00,95.91,96.1,95.9,95.97,3600.0,95.91,96.1,95.9,95.97,3600.0
2007-10-08 11:00:00,95.97,96.06,95.73,96.06,3600.0,95.97,96.06,95.73,96.06,3600.0
2007-10-08 11:30:00,96.22,96.22,95.97,96.09,1100.0,96.22,96.22,95.97,96.09,1100.0
2007-10-08 12:00:00,96.23,96.71,96.02,96.13,8900.0,96.23,96.71,96.02,96.13,8900.0
2007-10-08 12:30:00,96.4,96.59,96.2,96.59,1600.0,96.4,96.59,96.2,96.59,1600.0
2007-10-08 13:00:00,96.59,96.59,96.3,96.3,2500.0,96.59,96.59,96.3,96.3,2500.0
2007-10-08 13:30:00,96.33,97.14,96.32,97.01,8400.0,96.33,97.14,96.32,97.01,8400.0
2007-10-08 14:00:00,97.1,97.12,96.39,97.02,8900.0,97.1,97.12,96.39,97.02,8900.0
2007-10-08 14:30:00,96.99,97.66,96.85,97.0,6000.0,96.99,97.66,96.85,97.0,6000.0
2007-10-08 15:00:00,97.04,97.13,96.89,96.95,5800.0,97.04,97.13,96.89,96.95,5800.0
2007-10-08 15:30:00,97.01,98.58,96.98,98.02,18900.0,97.01,98.58,96.98,98.02,18900.0
2007-10-09 09:30:00,105.0,106.0,97.48,97.75,16300.0,105.0,106.0,97.48,97.75,16300.0
2007-10-09 10:00:00,97.53,97.53,96.25,96.97,11000.0,97.53,97.53,96.25,96.97,11000.0
2007-10-09 10:30:00,96.82,97.15,96.78,97.13,10700.0,96.82,97.15,96.78,97.13,10700.0
2007-10-09 11:00:00,97.03,97.36,97.03,97.33,20000.0,97.03,97.36,97.03,97.33,20000.0
2007-10-09 11:30:00,97.38,97.44,97.04,97.07,8400.0,97.38,97.44,97.04,97.07,8400.0
2007-10-09 12:00:00,97.19,97.34,96.95,96.95,9900.0,97.19,97.34,96.95,96.95,9900.0
2007-10-09 12:30:00,97.07,97.21,96.85,97.0,11200.0,97.07,97.21,96.85,97.0,11200.0
2007-10-09 13:00:00,96.99,97.2,96.71,96.82,2700.0,96.99,97.2,96.71,96.82,2700.0
2007-10-09 13:30:00,96.93,97.2,96.69,96.94,4200.0,96.93,97.2,96.69,96.94,4200.0
2007-10-09 14:00:00,96.86,97.35,96.69,97.17,14300.0,96.86,97.35,96.69,97.17,14300.0
2007-10-09 14:30:00,97.14,97.5,97.0,97.32,7900.0,97.14,97.5,97.0,97.32,7900.0
2007-10-09 15:00:00,97.35,97.49,97.2,97.4,10100.0,97.35,97.49,97.2,97.4,10100.0
2007-10-09 15:30:00,97.18,97.41,96.81,97.05,21000.0,97.18,97.41,96.81,97.05,21000.0
2007-10-10 09:30:00,96.91,97.41,96.45,97.03,8200.0,96.91,97.41,96.45,97.03,8200.0
2007-10-10 10:00:00,97.12,97.27,96.83,97.01,4400.0,97.12,97.27,96.83,97.01,4400.0
2007-10-10 10:30:00,97.01,97.24,96.5,96.88,5100.0,97.01,97.24,96.5,96.88,5100.0
2007-10-10 11:00:00,96.85,97.14,96.71,97.11,9700.0,96.85,97.14,96.71,97.11,9700.0
2007-10-10 11:30:00,97.13,97.13,96.73,96.81,8600.0,97.13,97.13,96.73,96.81,8600.0
2007-10-10 12:00:00,96.84,96.91,96.75,96.87,2800.0,96.84,96.91,96.75,96.87,2800.0
2007-10-10 12:30:00,96.85,96.97,96.75,96.85,1400.0,96.85,96.97,96.75,96.85,1400.0
2007-10-10 13:00:00,96.79,97.0,96.79,96.9,7100.0,96.79,97.0,96.79,96.9,7100.0
2007-10-10 13:30:00,96.95,97.09,96.9,97.0,8900.0,96.95,97.09,96.9,97.0,8900.0
2007-10-10 14:00:00,96.99,97.1,96.9,96.97,3600.0,96.99,97.1,96.9,96.97,3600.0
2007-10-10 14:30:00,97.03,97.09,96.92,97.06,25800.0,97.03,97.09,96.92,97.06,25800.0
2007-10-10 15:00:00,97.06,97.1,96.94,97.06,8000.0,97.06,97.1,96.94,97.06,8000.0
2007-10-10 15:30:00,97.06,97.18,97.0,97.0,8200.0,97.06,97.18,97.0,97.0,8200.0
2007-10-11 09:30:00,97.01,97.53,97.01,97.42,20500.0,97.01,97.53,97.01,97.42,20500.0
2007-10-11 10:00:00,97.42,97.5,97.23,97.4,2600.0,97.42,97.5,97.23,97.4,2600.0
2007-10-11 10:30:00,97.42,97.48,97.17,97.17,2500.0,97.42,97.48,97.17,97.17,2500.0
2007-10-11 11:00:00,97.34,97.35,97.18,97.3,4900.0,97.34,97.35,97.18,97.3,4900.0
2007-10-11 11:30:00,97.3,97.4,97.3,97.35,6000.0,97.3,97.4,97.3,97.35,6000.0
2007-10-11 12:00:00,97.35,97.4,97.21,97.38,6600.0,97.35,97.4,97.21,97.38,6600.0
2007-10-11 12:30:00,97.3,97.37,97.23,97.36,2800.0,97.3,97.37,97.23,97.36,2800.0
2007-10-11 13:00:00,97.36,97.4,97.3,97.3,8200.0,97.36,97.4,97.3,97.3,8200.0
2007-10-11 13:30:00,97.3,97.3,97.25,97.25,3800.0,97.3,97.3,97.25,97.25,3800.0
2007-10-11 14:00:00,97.25,97.3,95.44,95.44,7000.0,97.25,97.3,95.44,95.44,7000.0
2007-10-11 14:30:00,95.2,95.63,94.49,95.3,3500.0,95.2,95.63,94.49,95.3,3500.0
2007-10-11 15:00:00,95.25,95.25,94.17,94.17,6800.0,95.25,95.25,94.17,94.17,6800.0
2007-10-11 15:30:00,94.07,95.09,94.05,95.09,7600.0,94.07,95.09,94.05,95.09,7600.0
2007-10-12 09:30:00,94.74,95.64,94.58,95.39,7800.0,94.74,95.64,94.58,95.39,7800.0
2007-10-12 10:00:00,95.3,95.83,95.12,95.83,11800.0,95.3,95.83,95.12,95.83,11800.0
2007-10-12 10:30:00,95.83,96.17,95.76,96.17,2700.0,95.83,96.17,95.76,96.17,2700.0
2007-10-12 11:00:00,96.05,96.27,95.97,96.0,8300.0,96.05,96.27,95.97,96.0,8300.0
2007-10-12 11:30:00,96.1,96.25,96.08,96.13,3500.0,96.1,96.25,96.08,96.13,3500.0
2007-10-12 12:00:00,96.15,96.26,95.9,96.07,4700.0,96.15,96.26,95.9,96.07,4700.0
2007-10-12 12:30:00,96.06,96.29,95.89,96.1,6000.0,96.06,96.29,95.89,96.1,6000.0
2007-10-12 13:00:00,96.15,96.16,95.94,96.0,2400.0,96.15,96.16,95.94,96.0,2400.0
2007-10-12 13:30:00,96.1,96.1,95.85,96.01,2000.0,96.1,96.1,95.85,96.01,2000.0
2007-10-12 14:00:00,96.14,96.14,95.91,95.98,2900.0,96.14,96.14,95.91,95.98,2900.0
2007-10-12 14:30:00,95.84,96.1,95.71,95.71,3900.0,95.84,96.1,95.71,95.71,3900.0
2007-10-12 15:00:00,95.9,95.9,95.54,95.54,2000.0,95.9,95.9,95.54,95.54,2000.0
2007-10-12 15:30:00,95.7,95.71,94.88,95.0,7700.0,95.7,95.71,94.88,95.0,7700.0
2007-10-15 09:30:00,95.43,96.55,95.21,96.22,27200.0,95.43,96.55,95.21,96.22,27200.0
2007-10-15 10:00:00,96.21,96.68,95.88,96.58,12200.0,96.21,96.68,95.88,96.58,12200.0
2007-10-15 10:30:00,96.49,96.49,95.65,95.65,3800.0,96.49,96.49,95.65,95.65,3800.0
2007-10-15 11:00:00,95.41,95.41,94.6,94.69,4800.0,95.41,95.41,94.6,94.69,4800.0
2007-10-15 11:30:00,94.75,95.12,94.75,95.05,6800.0,94.75,95.12,94.75,95.05,6800.0
2007-10-15 12:00:00,95.1,95.24,95.04,95.19,7900.0,95.1,95.24,95.04,95.19,7900.0
2007-10-15 12:30:00,95.19,95.2,94.63,94.81,4200.0,95.19,95.2,94.63,94.81,4200.0
2007-10-15 13:00:00,94.9,95.0,94.6,94.7,3800.0,94.9,95.0,94.6,94.7,3800.0
2007-10-15 13:30:00,94.86,94.97,94.53,94.97,5200.0,94.86,94.97,94.53,94.97,5200.0
2007-10-15 14:00:00,94.69,95.16,94.69,95.16,6400.0,94.69,95.16,94.69,95.16,6400.0
2007-10-15 14:30:00,95.19,95.4,95.01,95.23,4000.0,95.19,95.4,95.01,95.23,4000.0
2007-10-15 15:00:00,95.2,95.39,95.02,95.12,18500.0,95.2,95.39,95.02,95.12,18500.0
2007-10-15 15:30:00,95.12,95.37,95.04,95.11,9800.0,95.12,95.37,95.04,95.11,9800.0
2007-10-16 09:30:00,95.39,96.47,95.39,96.09,12800.0,95.39,96.47,95.39,96.09,12800.0
2007-10-16 10:00:00,96.24,96.25,95.89,96.08,8500.0,96.24,96.25,95.89,96.08,8500.0
2007-10-16 10:30:00,96.09,96.73,95.99,96.28,14200.0,96.09,96.73,95.99,96.28,14200.0
2007-10-16 11:00:00,96.25,96.51,95.84,96.17,14600.0,96.25,96.51,95.84,96.17,14600.0
2007-10-16 11:30:00,96.12,96.56,96.02,96.49,3100.0,96.12,96.56,96.02,96.49,3100.0
2007-10-16 12:00:00,96.55,96.64,96.3,96.37,4000.0,96.55,96.64,96.3,96.37,4000.0
2007-10-16 12:30:00,96.33,96.57,96.31,96.5,1800.0,96.33,96.57,96.31,96.5,1800.0
2007-10-16 13:00:00,96.49,96.58,96.13,96.13,6800.0,96.49,96.58,96.13,96.13,6800.0
2007-10-16 13:30:00,96.11,96.38,96.06,96.16,3700.0,96.11,96.38,96.06,96.16,3700.0
2007-10-16 14:00:00,96.12,96.45,96.08,96.37,12000.0,96.12,96.45,96.08,96.37,12000.0
2007-10-16 14:30:00,96.23,96.5,95.89,96.23,9100.0,96.23,96.5,95.89,96.23,9100.0
2007-10-16 15:00:00,96.1,96.42,96.02,96.3,8600.0,96.1,96.42,96.02,96.3,8600.0
2007-10-16 15:30:00,96.3,96.35,95.96,96.08,13900.0,96.3,96.35,95.96,96.08,13900.0
2007-10-17 09:30:00,97.3,97.55,96.82,96.87,9600.0,97.3,97.55,96.82,96.87,9600.0
2007-10-17 10:00:00,96.87,97.15,96.47,96.92,7900.0,96.87,97.15,96.47,96.92,7900.0
2007-10-17 10:30:00,97.02,97.03,96.52,97.03,2800.0,97.02,97.03,96.52,97.03,2800.0
2007-10-17 11:00:00,96.93,97.15,96.83,97.02,6900.0,96.93,97.15,96.83,97.02,6900.0
2007-10-17 11:30:00,96.99,97.12,96.84,96.93,4400.0,96.99,97.12,96.84,96.93,4400.0
2007-10-17 12:00:00,96.88,97.13,96.37,96.93,38400.0,96.88,97.13,96.37,96.93,38400.0
2007-10-17 12:30:00,96.93,96.98,96.2,96.2,4300.0,96.93,96.98,96.2,96.2,4300.0
2007-10-17 13:00:00,95.9,96.27,95.5,96.15,4500.0,95.9,96.27,95.5,96.15,4500.0
2007-10-17 13:30:00,96.17,96.68,95.84,96.03,4500.0,96.17,96.68,95.84,96.03,4500.0
2007-10-17 14:00:00,96.0,96.49,95.97,96.38,4200.0,96.0,96.49,95.97,96.38,4200.0
2007-10-17 14:30:00,96.25,96.34,95.63,96.19,7100.0,96.25,96.34,95.63,96.19,7100.0
2007-10-17 15:00:00,96.19,96.32,95.9,96.23,7600.0,96.19,96.32,95.9,96.23,7600.0
2007-10-17 15:30:00,96.23,96.5,95.98,96.48,11000.0,96.23,96.5,95.98,96.48,11000.0
2007-10-18 09:30:00,96.44,97.01,95.44,95.97,8300.0,96.44,97.01,95.44,95.97,8300.0
2007-10-18 10:00:00,96.07,96.98,96.0,96.8,22700.0,96.07,96.98,96.0,96.8,22700.0
2007-10-18 10:30:00,97.0,97.25,96.42,96.75,4700.0,97.0,97.25,96.42,96.75,4700.0
2007-10-18 11:00:00,96.78,96.91,96.5,96.91,2100.0,96.78,96.91,96.5,96.91,2100.0
2007-10-18 11:30:00,96.85,96.9,96.64,96.66,2200.0,96.85,96.9,96.64,96.66,2200.0
2007-10-18 12:00:00,96.82,97.31,96.81,96.98,25500.0,96.82,97.31,96.81,96.98,25500.0
2007-10-18 12:30:00,97.02,97.04,96.93,96.93,2900.0,97.02,97.04,96.93,96.93,2900.0
2007-10-18 13:00:00,96.94,96.94,96.77,96.91,700.0,96.94,96.94,96.77,96.91,700.0
2007-10-18 13:30:00,96.87,97.34,96.87,97.34,5500.0,96.87,97.34,96.87,97.34,5500.0
2007-10-18 14:00:00,97.45,97.81,97.07,97.09,5700.0,97.45,97.81,97.07,97.09,5700.0
2007-10-18 14:30:00,97.02,97.35,96.51,96.99,7300.0,97.02,97.35,96.51,96.99,7300.0
2007-10-18 15:00:00,97.0,97.18,96.91,96.94,4400.0,97.0,97.18,96.91,96.94,4400.0
2007-10-18 15:30:00,96.97,97.25,96.91,97.02,22300.0,96.97,97.25,96.91,97.02,22300.0
2007-10-19 09:30:00,97.06,97.06,95.5,96.0,17600.0,97.06,97.06,95.5,96.0,17600.0
2007-10-19 10:00:00,96.14,96.94,96.14,96.75,13900.0,96.14,96.94,96.14,96.75,13900.0
2007-10-19 10:30:00,96.79,96.84,96.12,96.12,4300.0,96.79,96.84,96.12,96.12,4300.0
2007-10-19 11:00:00,96.3,96.61,96.15,96.15,1800.0,96.3,96.61,96.15,96.15,1800.0
2007-10-19 11:30:00,96.1,96.94,96.04,96.59,2900.0,96.1,96.94,96.04,96.59,2900.0
2007-10-19 12:00:00,96.55,97.0,96.55,96.9,4500.0,96.55,97.0,96.55,96.9,4500.0
2007-10-19 12:30:00,97.05,97.48,96.95,97.48,6500.0,97.05,97.48,96.95,97.48,6500.0
2007-10-19 13:00:00,97.47,97.63,96.78,96.96,8500.0,97.47,97.63,96.78,96.96,8500.0
2007-10-19 13:30:00,97.0,97.04,96.86,97.03,3900.0,97.0,97.04,96.86,97.03,3900.0
2007-10-19 14:00:00,96.83,96.93,96.49,96.68,4900.0,96.83,96.93,96.49,96.68,4900.0
2007-10-19 14:30:00,96.78,96.78,95.75,95.76,5600.0,96.78,96.78,95.75,95.76,5600.0
2007-10-19 15:00:00,95.75,96.31,95.55,96.1,7700.0,95.75,96.31,95.55,96.1,7700.0
2007-10-19 15:30:00,95.58,97.67,95.58,96.49,50800.0,95.58,97.67,95.58,96.49,50800.0
2007-10-22 09:30:00,95.32,97.07,95.32,96.52,16000.0,95.32,97.07,95.32,96.52,16000.0
2007-10-22 10:00:00,96.55,96.55,95.0,95.02,4400.0,96.55,96.55,95.0,95.02,4400.0
2007-10-22 10:30:00,94.84,94.84,94.0,94.11,8000.0,94.84,94.84,94.0,94.11,8000.0
2007-10-22 11:00:00,94.09,94.43,93.9,94.43,5100.0,94.09,94.43,93.9,94.43,5100.0
2007-10-22 11:30:00,94.54,94.97,94.46,94.76,1400.0,94.54,94.97,94.46,94.76,1400.0
2007-10-22 12:00:00,94.77,95.0,94.77,95.0,1400.0,94.77,95.0,94.77,95.0,1400.0
2007-10-22 12:30:00,95.0,95.5,94.64,95.5,5100.0,95.0,95.5,94.64,95.5,5100.0
2007-10-22 13:00:00,95.53,95.96,95.47,95.65,2900.0,95.53,95.96,95.47,95.65,2900.0
2007-10-22 13:30:00,95.58,95.72,95.39,95.43,8300.0,95.58,95.72,95.39,95.43,8300.0
2007-10-22 14:00:00,95.39,95.93,95.3,95.76,3100.0,95.39,95.93,95.3,95.76,3100.0
2007-10-22 14:30:00,95.81,95.81,95.23,95.5,5000.0,95.81,95.81,95.23,95.5,5000.0
2007-10-22 15:00:00,95.28,95.49,95.23,95.4,2000.0,95.28,95.49,95.23,95.4,2000.0
2007-10-22 15:30:00,95.18,95.65,95.18,95.36,15700.0,95.18,95.65,95.18,95.36,15700.0
2007-10-23 09:30:00,95.81,96.72,95.59,95.81,6800.0,95.81,96.72,95.59,95.81,6800.0
2007-10-23 10:00:00,95.6,95.97,95.25,95.25,5600.0,95.6,95.97,95.25,95.25,5600.0
2007-10-23 10:30:00,95.39,95.63,95.21,95.38,5400.0,95.39,95.63,95.21,95.38,5400.0
2007-10-23 11:00:00,95.24,95.43,94.58,94.6,4400.0,95.24,95.43,94.58,94.6,4400.0
2007-10-23 11:30:00,94.66,94.66,94.23,94.31,2600.0,94.66,94.66,94.23,94.31,2600.0
2007-10-23 12:00:00,94.32,94.52,94.32,94.4,3400.0,94.32,94.52,94.32,94.4,3400.0
2007-10-23 12:30:00,94.47,94.47,94.27,94.27,2400.0,94.47,94.47,94.27,94.27,2400.0
2007-10-23 13:00:00,94.0,94.29,93.73,94.29,2800.0,94.0,94.29,93.73,94.29,2800.0
2007-10-23 13:30:00,94.31,94.39,93.67,93.67,3700.0,94.31,94.39,93.67,93.67,3700.0
2007-10-23 14:00:00,93.75,94.57,93.75,94.57,4600.0,93.75,94.57,93.75,94.57,4600.0
2007-10-23 14:30:00,94.57,94.94,94.51,94.7,2700.0,94.57,94.94,94.51,94.7,2700.0
2007-10-23 15:00:00,94.78,95.0,94.34,94.76,4900.0,94.78,95.0,94.34,94.76,4900.0
2007-10-23 15:30:00,94.95,95.05,94.85,94.95,16000.0,94.95,95.05,94.85,94.95,16000.0
2007-10-24 09:30:00,94.54,95.49,94.26,95.26,7800.0,94.54,95.49,94.26,95.26,7800.0
2007-10-24 10:00:00,95.12,95.25,94.86,95.18,6300.0,95.12,95.25,94.86,95.18,6300.0
2007-10-24 10:30:00,95.09,95.09,93.78,94.36,3800.0,95.09,95.09,93.78,94.36,3800.0
2007-10-24 11:00:00,94.33,94.54,93.33,93.58,8200.0,94.33,94.54,93.33,93.58,8200.0
2007-10-24 11:30:00,93.58,93.91,93.4,93.67,4400.0,93.58,93.91,93.4,93.67,4400.0
2007-10-24 12:00:00,93.38,93.91,93.34,93.76,4800.0,93.38,93.91,93.34,93.76,4800.0
2007-10-24 12:30:00,93.76,93.91,93.06,93.06,4400.0,93.76,93.91,93.06,93.06,4400.0
2007-10-24 13:00:00,93.2,93.54,92.54,93.22,7200.0,93.2,93.54,92.54,93.22,7200.0
2007-10-24 13:30:00,93.0,93.24,92.78,92.91,3400.0,93.0,93.24,92.78,92.91,3400.0
2007-10-24 14:00:00,92.97,93.17,92.16,93.17,4800.0,92.97,93.17,92.16,93.17,4800.0
2007-10-24 14:30:00,93.33,93.97,93.33,93.69,5900.0,93.33,93.97,93.33,93.69,5900.0
2007-10-24 15:00:00,93.77,95.0,93.7,94.9,5800.0,93.77,95.0,93.7,94.9,5800.0
2007-10-24 15:30:00,95.0,95.22,94.33,94.46,17900.0,95.0,95.22,94.33,94.46,17900.0
2007-10-25 09:30:00,94.82,95.02,94.72,94.88,7900.0,94.82,95.02,94.72,94.88,7900.0
2007-10-25 10:00:00,94.89,96.43,94.84,96.25,27000.0,94.89,96.43,94.84,96.25,27000.0
2007-10-25 10:30:00,96.39,96.39,95.76,95.97,14200.0,96.39,96.39,95.76,95.97,14200.0
2007-10-25 11:00:00,95.99,96.11,95.69,95.75,5100.0,95.99,96.11,95.69,95.75,5100.0
2007-10-25 11:30:00,95.75,95.98,95.66,95.66,10500.0,95.75,95.98,95.66,95.66,10500.0
2007-10-25 12:00:00,95.66,95.74,95.43,95.72,6000.0,95.66,95.74,95.43,95.72,6000.0
2007-10-25 12:30:00,95.68,95.72,95.26,95.58,3900.0,95.68,95.72,95.26,95.58,3900.0
2007-10-25 13:00:00,95.6,95.6,94.79,95.27,4500.0,95.6,95.6,94.79,95.27,4500.0
2007-10-25 13:30:00,95.31,95.57,94.8,94.93,7300.0,95.31,95.57,94.8,94.93,7300.0
2007-10-25 14:00:00,94.92,95.29,94.73,95.06,4300.0,94.92,95.29,94.73,95.06,4300.0
2007-10-25 14:30:00,95.04,95.24,94.75,95.24,3400.0,95.04,95.24,94.75,95.24,3400.0
2007-10-25 15:00:00,95.26,95.26,94.75,94.92,5100.0,95.26,95.26,94.75,94.92,5100.0
2007-10-25 15:30:00,94.95,95.0,94.69,94.69,9700.0,94.95,95.0,94.69,94.69,9700.0
2007-10-26 09:30:00,95.62,96.91,95.62,95.81,19800.0,95.62,96.91,95.62,95.81,19800.0
2007-10-26 10:00:00,96.07,96.07,95.38,95.91,2500.0,96.07,96.07,95.38,95.91,2500.0
2007-10-26 10:30:00,95.79,96.21,95.61,95.9,4300.0,95.79,96.21,95.61,95.9,4300.0
2007-10-26 11:00:00,95.83,96.11,95.77,96.0,4100.0,95.83,96.11,95.77,96.0,4100.0
2007-10-26 11:30:00,96.08,96.18,95.76,95.97,5100.0,96.08,96.18,95.76,95.97,5100.0
2007-10-26 12:00:00,96.07,96.52,96.07,96.5,4800.0,96.07,96.52,96.07,96.5,4800.0
2007-10-26 12:30:00,96.3,96.45,95.55,95.72,9000.0,96.3,96.45,95.55,95.72,9000.0
2007-10-26 13:00:00,95.82,95.87,95.32,95.75,4600.0,95.82,95.87,95.32,95.75,4600.0
2007-10-26 13:30:00,95.76,95.88,95.32,95.8,4600.0,95.76,95.88,95.32,95.8,4600.0
2007-10-26 14:00:00,95.69,96.26,95.65,95.83,6000.0,95.69,96.26,95.65,95.83,6000.0
2007-10-26 14:30:00,95.98,96.15,95.55,95.99,5700.0,95.98,96.15,95.55,95.99,5700.0
2007-10-26 15:00:00,96.01,96.01,95.55,95.55,8600.0,96.01,96.01,95.55,95.55,8600.0
2007-10-26 15:30:00,95.55,95.92,95.38,95.51,17900.0,95.55,95.92,95.38,95.51,17900.0
2007-10-29 09:30:00,95.82,96.22,95.39,95.9,9100.0,95.82,96.22,95.39,95.9,9100.0
2007-10-29 10:00:00,95.69,95.8,95.03,95.57,7700.0,95.69,95.8,95.03,95.57,7700.0
2007-10-29 10:30:00,95.69,95.69,95.2,95.5,6000.0,95.69,95.69,95.2,95.5,6000.0
2007-10-29 11:00:00,95.25,95.77,95.25,95.5,7400.0,95.25,95.77,95.25,95.5,7400.0
2007-10-29 11:30:00,95.67,95.84,95.51,95.57,3200.0,95.67,95.84,95.51,95.57,3200.0
2007-10-29 12:00:00,95.75,95.75,95.5,95.68,3700.0,95.75,95.75,95.5,95.68,3700.0
2007-10-29 12:30:00,95.61,95.68,95.48,95.5,2100.0,95.61,95.68,95.48,95.5,2100.0
2007-10-29 13:00:00,95.58,95.77,95.55,95.55,4800.0,95.58,95.77,95.55,95.55,4800.0
2007-10-29 13:30:00,95.51,95.65,95.4,95.45,3500.0,95.51,95.65,95.4,95.45,3500.0
2007-10-29 14:00:00,95.45,95.45,95.26,95.42,4500.0,95.45,95.45,95.26,95.42,4500.0
2007-10-29 14:30:00,95.4,95.45,95.24,95.29,3700.0,95.4,95.45,95.24,95.29,3700.0
2007-10-29 15:00:00,95.35,95.4,95.07,95.09,5400.0,95.35,95.4,95.07,95.09,5400.0
2007-10-29 15:30:00,95.26,95.41,94.95,95.41,25000.0,95.26,95.41,94.95,95.41,25000.0
2007-10-30 09:30:00,95.02,95.54,95.02,95.54,3500.0,95.02,95.54,95.02,95.54,3500.0
2007-10-30 10:00:00,95.42,95.98,95.26,95.45,13000.0,95.42,95.98,95.26,95.45,13000.0
2007-10-30 10:30:00,95.46,95.64,95.43,95.61,4900.0,95.46,95.64,95.43,95.61,4900.0
2007-10-30 11:00:00,95.57,95.58,94.94,95.38,4300.0,95.57,95.58,94.94,95.38,4300.0
2007-10-30 11:30:00,95.39,95.54,95.2,95.49,6300.0,95.39,95.54,95.2,95.49,6300.0
2007-10-30 12:00:00,95.39,95.58,95.11,95.16,7400.0,95.39,95.58,95.11,95.16,7400.0
2007-10-30 12:30:00,95.18,95.24,95.18,95.23,3200.0,95.18,95.24,95.18,95.23,3200.0
2007-10-30 13:00:00,95.21,95.24,95.21,95.24,1700.0,95.21,95.24,95.21,95.24,1700.0
2007-10-30 13:30:00,95.21,95.24,95.14,95.18,2400.0,95.21,95.24,95.14,95.18,2400.0
2007-10-30 14:00:00,95.1,95.24,95.02,95.18,1600.0,95.1,95.24,95.02,95.18,1600.0
2007-10-30 14:30:00,95.24,95.26,95.16,95.2,7600.0,95.24,95.26,95.16,95.2,7600.0
2007-10-30 15:00:00,95.2,95.75,95.2,95.45,4900.0,95.2,95.75,95.2,95.45,4900.0
2007-10-30 15:30:00,95.53,95.53,94.59,94.59,7900.0,95.53,95.53,94.59,94.59,7900.0
2007-10-31 09:30:00,95.86,95.86,93.89,94.19,6600.0,95.86,95.86,93.89,94.19,6600.0
2007-10-31 10:00:00,94.18,94.38,93.79,94.26,1800.0,94.18,94.38,93.79,94.26,1800.0
2007-10-31 10:30:00,94.03,95.26,94.02,95.26,13500.0,94.03,95.26,94.02,95.26,13500.0
2007-10-31 11:00:00,95.22,95.43,95.22,95.35,9800.0,95.22,95.43,95.22,95.35,9800.0
2007-10-31 11:30:00,95.35,97.49,95.35,97.16,31700.0,95.35,97.49,95.35,97.16,31700.0
2007-10-31 12:00:00,97.16,97.96,97.05,97.33,17900.0,97.16,97.96,97.05,97.33,17900.0
2007-10-31 12:30:00,97.2,97.55,97.02,97.5,1500.0,97.2,97.55,97.02,97.5,1500.0
2007-10-31 13:00:00,97.55,98.0,97.14,97.73,3300.0,97.55,98.0,97.14,97.73,3300.0
2007-10-31 13:30:00,97.58,98.0,97.11,97.44,2000.0,97.58,98.0,97.11,97.44,2000.0
2007-10-31 14:00:00,97.15,97.47,95.73,95.94,6400.0,97.15,97.47,95.73,95.94,6400.0
2007-10-31 14:30:00,95.76,97.51,95.71,97.51,8400.0,95.76,97.51,95.71,97.51,8400.0
2007-10-31 15:00:00,97.74,97.81,96.3,96.3,3400.0,97.74,97.81,96.3,96.3,3400.0
2007-10-31 15:30:00,96.19,96.6,96.08,96.49,9200.0,96.19,96.6,96.08,96.49,9200.0
2007-11-01 09:30:00,96.58,97.98,95.44,97.5,12800.0,96.58,97.98,95.44,97.5,12800.0
2007-11-01 10:00:00,97.1,97.48,96.9,97.0,10100.0,97.1,97.48,96.9,97.0,10100.0
2007-11-01 10:30:00,96.9,97.34,96.79,97.24,5800.0,96.9,97.34,96.79,97.24,5800.0
2007-11-01 11:00:00,97.29,97.35,96.9,97.01,5400.0,97.29,97.35,96.9,97.01,5400.0
2007-11-01 11:30:00,96.9,97.85,95.92,97.39,11500.0,96.9,97.85,95.92,97.39,11500.0
2007-11-01 12:00:00,97.38,97.39,96.16,96.16,3600.0,97.38,97.39,96.16,96.16,3600.0
2007-11-01 12:30:00,96.15,96.21,95.48,95.96,4100.0,96.15,96.21,95.48,95.96,4100.0
2007-11-01 13:00:00,95.89,96.07,95.39,95.39,3000.0,95.89,96.07,95.39,95.39,3000.0
2007-11-01 13:30:00,95.17,95.17,93.81,93.83,6100.0,95.17,95.17,93.81,93.83,6100.0
2007-11-01 14:00:00,93.85,94.13,93.7,93.7,6700.0,93.85,94.13,93.7,93.7,6700.0
2007-11-01 14:30:00,93.59,93.83,93.32,93.61,7100.0,93.59,93.83,93.32,93.61,7100.0
2007-11-01 15:00:00,93.65,93.79,92.0,92.26,11700.0,93.65,93.79,92.0,92.26,11700.0
2007-11-01 15:30:00,92.26,92.26,90.77,90.82,20200.0,92.26,92.26,90.77,90.82,20200.0
2007-11-02 09:30:00,91.66,91.76,90.33,90.5,10900.0,91.66,91.76,90.33,90.5,10900.0
2007-11-02 10:00:00,90.34,90.96,90.0,90.46,10600.0,90.34,90.96,90.0,90.46,10600.0
2007-11-02 10:30:00,90.96,92.5,90.75,92.06,9200.0,90.96,92.5,90.75,92.06,9200.0
2007-11-02 11:00:00,92.01,92.24,91.51,91.51,4900.0,92.01,92.24,91.51,91.51,4900.0
2007-11-02 11:30:00,91.4,91.51,90.93,91.08,5100.0,91.4,91.51,90.93,91.08,5100.0
2007-11-02 12:00:00,91.02,92.11,91.01,91.79,3900.0,91.02,92.11,91.01,91.79,3900.0
2007-11-02 12:30:00,91.8,92.1,91.38,92.08,2300.0,91.8,92.1,91.38,92.08,2300.0
2007-11-02 13:00:00,92.21,92.48,92.21,92.42,2800.0,92.21,92.48,92.21,92.42,2800.0
2007-11-02 13:30:00,92.41,92.42,92.33,92.35,3100.0,92.41,92.42,92.33,92.35,3100.0
2007-11-02 14:00:00,92.51,92.89,91.61,91.68,8100.0,92.51,92.89,91.61,91.68,8100.0
2007-11-02 14:30:00,91.88,91.88,90.65,90.81,8600.0,91.88,91.88,90.65,90.81,8600.0
2007-11-02 15:00:00,90.86,91.39,90.86,91.39,8300.0,90.86,91.39,90.86,91.39,8300.0
2007-11-02 15:30:00,91.31,92.24,91.13,92.15,7200.0,91.31,92.24,91.13,92.15,7200.0
2007-11-05 09:30:00,90.86,92.27,90.86,92.06,10300.0,90.86,92.27,90.86,92.06,10300.0
2007-11-05 10:00:00,92.45,93.14,91.87,93.07,19300.0,92.45,93.14,91.87,93.07,19300.0
2007-11-05 10:30:00,92.71,93.98,92.71,93.2,5200.0,92.71,93.98,92.71,93.2,5200.0
2007-11-05 11:00:00,93.2,93.29,92.3,92.93,5600.0,93.2,93.29,92.3,92.93,5600.0
2007-11-05 11:30:00,92.56,93.74,92.38,93.6,10500.0,92.56,93.74,92.38,93.6,10500.0
2007-11-05 12:00:00,93.61,93.61,93.2,93.51,8400.0,93.61,93.61,93.2,93.51,8400.0
2007-11-05 12:30:00,93.27,93.38,93.25,93.32,800.0,93.27,93.38,93.25,93.32,800.0
2007-11-05 13:00:00,93.32,93.33,93.2,93.21,2800.0,93.32,93.33,93.2,93.21,2800.0
2007-11-05 13:30:00,93.29,93.46,93.03,93.2,7200.0,93.29,93.46,93.03,93.2,7200.0
2007-11-05 14:00:00,93.07,93.65,93.07,93.56,7300.0,93.07,93.65,93.07,93.56,7300.0
2007-11-05 14:30:00,93.7,93.84,93.35,93.84,5100.0,93.7,93.84,93.35,93.84,5100.0
2007-11-05 15:00:00,93.83,95.33,93.75,94.5,12600.0,93.83,95.33,93.75,94.5,12600.0
2007-11-05 15:30:00,94.5,94.82,94.0,94.01,8000.0,94.5,94.82,94.0,94.01,8000.0
2007-11-06 09:30:00,94.4,94.65,93.0,93.57,8600.0,94.4,94.65,93.0,93.57,8600.0
2007-11-06 10:00:00,93.33,93.74,93.08,93.12,5500.0,93.33,93.74,93.08,93.12,5500.0
2007-11-06 10:30:00,93.98,93.98,92.84,93.03,4100.0,93.98,93.98,92.84,93.03,4100.0
2007-11-06 11:00:00,93.08,93.31,92.7,93.19,6400.0,93.08,93.31,92.7,93.19,6400.0
2007-11-06 11:30:00,92.9,92.9,91.02,91.81,4000.0,92.9,92.9,91.02,91.81,4000.0
2007-11-06 12:00:00,91.63,92.5,91.63,92.08,3000.0,91.63,92.5,91.63,92.08,3000.0
2007-11-06 12:30:00,92.27,92.27,91.63,91.74,1800.0,92.27,92.27,91.63,91.74,1800.0
2007-11-06 13:00:00,92.1,92.1,91.5,91.77,1600.0,92.1,92.1,91.5,91.77,1600.0
2007-11-06 13:30:00,91.72,92.52,91.61,92.52,3300.0,91.72,92.52,91.61,92.52,3300.0
2007-11-06 14:00:00,92.52,93.29,92.52,93.03,5700.0,92.52,93.29,92.52,93.03,5700.0
2007-11-06 14:30:00,93.14,93.45,92.75,93.27,4300.0,93.14,93.45,92.75,93.27,4300.0
2007-11-06 15:00:00,93.22,93.65,92.75,93.5,3900.0,93.22,93.65,92.75,93.5,3900.0
2007-11-06 15:30:00,93.5,95.0,93.44,94.62,15000.0,93.5,95.0,93.44,94.62,15000.0
2007-11-07 09:30:00,97.05,106.41,97.05,105.09,82800.0,97.05,106.41,97.05,105.09,82800.0
2007-11-07 10:00:00,105.09,110.0,103.4,109.98,58600.0,105.09,110.0,103.4,109.98,58600.0
2007-11-07 10:30:00,109.03,115.23,109.01,112.22,126700.0,109.03,115.23,109.01,112.22,126700.0
2007-11-07 11:00:00,111.71,114.76,111.5,113.78,35600.0,111.71,114.76,111.5,113.78,35600.0
2007-11-07 11:30:00,114.11,114.6,111.16,111.44,29500.0,114.11,114.6,111.16,111.44,29500.0
2007-11-07 12:00:00,111.4,111.41,108.33,109.32,17200.0,111.4,111.41,108.33,109.32,17200.0
2007-11-07 12:30:00,109.12,109.83,107.63,108.06,14100.0,109.12,109.83,107.63,108.06,14100.0
2007-11-07 13:00:00,108.54,110.0,106.1,108.65,21900.0,108.54,110.0,106.1,108.65,21900.0
2007-11-07 13:30:00,108.28,109.24,107.68,108.44,10100.0,108.28,109.24,107.68,108.44,10100.0
2007-11-07 14:00:00,108.5,109.73,108.5,109.56,8100.0,108.5,109.73,108.5,109.56,8100.0
2007-11-07 14:30:00,109.67,109.67,107.0,108.65,14300.0,109.67,109.67,107.0,108.65,14300.0
2007-11-07 15:00:00,109.18,109.18,107.35,107.78,20900.0,109.18,109.18,107.35,107.78,20900.0
2007-11-07 15:30:00,107.81,108.61,105.0,107.37,82800.0,107.81,108.61,105.0,107.37,82800.0
2007-11-08 09:30:00,107.55,110.0,106.29,107.5,13600.0,107.55,110.0,106.29,107.5,13600.0
2007-11-08 10:00:00,107.69,108.0,106.52,107.52,7500.0,107.69,108.0,106.52,107.52,7500.0
2007-11-08 10:30:00,107.6,109.1,107.51,108.78,8200.0,107.6,109.1,107.51,108.78,8200.0
2007-11-08 11:00:00,108.85,109.4,108.02,108.23,5700.0,108.85,109.4,108.02,108.23,5700.0
2007-11-08 11:30:00,108.51,108.51,107.02,107.62,7200.0,108.51,108.51,107.02,107.62,7200.0
2007-11-08 12:00:00,107.66,107.66,106.92,107.39,17000.0,107.66,107.66,106.92,107.39,17000.0
2007-11-08 12:30:00,107.39,107.41,106.82,107.26,8400.0,107.39,107.41,106.82,107.26,8400.0
2007-11-08 13:00:00,107.27,107.4,106.82,107.3,13300.0,107.27,107.4,106.82,107.3,13300.0
2007-11-08 13:30:00,107.44,107.8,107.27,107.56,4300.0,107.44,107.8,107.27,107.56,4300.0
2007-11-08 14:00:00,107.47,107.66,107.28,107.35,4400.0,107.47,107.66,107.28,107.35,4400.0
2007-11-08 14:30:00,107.19,108.35,106.99,107.0,8200.0,107.19,108.35,106.99,107.0,8200.0
2007-11-08 15:00:00,107.0,107.64,106.59,107.13,21900.0,107.0,107.64,106.59,107.13,21900.0
2007-11-08 15:30:00,107.15,107.16,106.07,106.41,25300.0,107.15,107.16,106.07,106.41,25300.0
2007-11-09 09:30:00,105.0,106.84,105.0,106.0,6500.0,105.0,106.84,105.0,106.0,6500.0
2007-11-09 10:00:00,106.39,108.23,106.0,107.2,10800.0,106.39,108.23,106.0,107.2,10800.0
2007-11-09 10:30:00,107.21,107.4,106.87,106.87,6500.0,107.21,107.4,106.87,106.87,6500.0
2007-11-09 11:00:00,106.79,108.41,106.79,106.94,9900.0,106.79,108.41,106.79,106.94,9900.0
2007-11-09 11:30:00,106.67,106.89,106.35,106.86,9300.0,106.67,106.89,106.35,106.86,9300.0
2007-11-09 12:00:00,106.87,106.87,105.84,105.88,4600.0,106.87,106.87,105.84,105.88,4600.0
2007-11-09 12:30:00,105.94,106.68,105.5,105.5,8100.0,105.94,106.68,105.5,105.5,8100.0
2007-11-09 13:00:00,105.48,105.54,104.44,105.21,11500.0,105.48,105.54,104.44,105.21,11500.0
2007-11-09 13:30:00,105.43,106.24,104.08,105.2,9700.0,105.43,106.24,104.08,105.2,9700.0
2007-11-09 14:00:00,105.24,108.08,105.24,107.85,7400.0,105.24,108.08,105.24,107.85,7400.0
2007-11-09 14:30:00,107.76,108.52,107.18,107.19,3900.0,107.76,108.52,107.18,107.19,3900.0
2007-11-09 15:00:00,107.22,107.5,106.67,106.99,7000.0,107.22,107.5,106.67,106.99,7000.0
2007-11-09 15:30:00,106.99,107.0,105.1,106.4,12700.0,106.99,107.0,105.1,106.4,12700.0
2007-11-12 09:30:00,106.61,113.02,106.19,111.93,24800.0,106.61,113.02,106.19,111.93,24800.0
2007-11-12 10:00:00,111.67,111.91,109.89,110.82,40000.0,111.67,111.91,109.89,110.82,40000.0
2007-11-12 10:30:00,111.04,111.68,110.57,110.57,16300.0,111.04,111.68,110.57,110.57,16300.0
2007-11-12 11:00:00,110.71,111.09,109.91,109.91,19900.0,110.71,111.09,109.91,109.91,19900.0
2007-11-12 11:30:00,110.16,110.5,108.43,108.56,13400.0,110.16,110.5,108.43,108.56,13400.0
2007-11-12 12:00:00,108.62,109.95,108.06,108.69,5100.0,108.62,109.95,108.06,108.69,5100.0
2007-11-12 12:30:00,108.99,109.97,108.51,108.59,6000.0,108.99,109.97,108.51,108.59,6000.0
2007-11-12 13:00:00,108.95,109.6,106.52,107.27,14500.0,108.95,109.6,106.52,107.27,14500.0
2007-11-12 13:30:00,107.35,108.21,106.5,107.63,5100.0,107.35,108.21,106.5,107.63,5100.0
2007-11-12 14:00:00,107.77,108.35,106.72,107.41,6400.0,107.77,108.35,106.72,107.41,6400.0
2007-11-12 14:30:00,107.86,108.26,106.88,107.49,9000.0,107.86,108.26,106.88,107.49,9000.0
2007-11-12 15:00:00,107.4,108.31,106.65,106.95,6400.0,107.4,108.31,106.65,106.95,6400.0
2007-11-12 15:30:00,106.99,107.18,105.02,105.95,24300.0,106.99,107.18,105.02,105.95,24300.0
2007-11-13 09:30:00,106.74,107.48,104.43,104.85,12700.0,106.74,107.48,104.43,104.85,12700.0
2007-11-13 10:00:00,105.12,105.62,104.85,105.42,3300.0,105.12,105.62,104.85,105.42,3300.0
2007-11-13 10:30:00,104.95,105.98,104.92,105.72,7400.0,104.95,105.98,104.92,105.72,7400.0
2007-11-13 11:00:00,105.63,107.12,105.0,106.04,6600.0,105.63,107.12,105.0,106.04,6600.0
2007-11-13 11:30:00,106.02,106.89,105.12,105.89,4900.0,106.02,106.89,105.12,105.89,4900.0
2007-11-13 12:00:00,105.75,105.75,104.61,104.62,5400.0,105.75,105.75,104.61,104.62,5400.0
2007-11-13 12:30:00,104.69,105.8,104.03,104.17,4200.0,104.69,105.8,104.03,104.17,4200.0
2007-11-13 13:00:00,104.19,104.89,104.19,104.66,2400.0,104.19,104.89,104.19,104.66,2400.0
2007-11-13 13:30:00,104.4,106.19,104.35,104.37,5000.0,104.4,106.19,104.35,104.37,5000.0
2007-11-13 14:00:00,104.53,106.07,104.38,105.38,3000.0,104.53,106.07,104.38,105.38,3000.0
2007-11-13 14:30:00,105.27,105.67,104.76,105.5,5800.0,105.27,105.67,104.76,105.5,5800.0
2007-11-13 15:00:00,105.5,106.41,105.33,105.77,9200.0,105.5,106.41,105.33,105.77,9200.0
2007-11-13 15:30:00,105.95,106.62,105.34,106.27,15200.0,105.95,106.62,105.34,106.27,15200.0
2007-11-14 09:30:00,107.47,107.47,105.81,106.08,6900.0,107.47,107.47,105.81,106.08,6900.0
2007-11-14 10:00:00,106.01,106.37,105.0,105.12,4900.0,106.01,106.37,105.0,105.12,4900.0
2007-11-14 10:30:00,105.07,106.37,104.16,104.2,6000.0,105.07,106.37,104.16,104.2,6000.0
2007-11-14 11:00:00,104.22,104.28,103.54,103.92,4800.0,104.22,104.28,103.54,103.92,4800.0
2007-11-14 11:30:00,103.88,106.06,103.88,105.84,6800.0,103.88,106.06,103.88,105.84,6800.0
2007-11-14 12:00:00,105.3,105.86,105.18,105.75,4200.0,105.3,105.86,105.18,105.75,4200.0
2007-11-14 12:30:00,105.75,105.82,105.75,105.75,5800.0,105.75,105.82,105.75,105.75,5800.0
2007-11-14 13:00:00,105.77,106.08,104.55,105.45,9100.0,105.77,106.08,104.55,105.45,9100.0
2007-11-14 13:30:00,104.93,105.83,104.66,105.08,3900.0,104.93,105.83,104.66,105.08,3900.0
2007-11-14 14:00:00,105.28,105.28,104.62,104.76,1200.0,105.28,105.28,104.62,104.76,1200.0
2007-11-14 14:30:00,104.87,104.96,103.93,103.93,4700.0,104.87,104.96,103.93,103.93,4700.0
2007-11-14 15:00:00,103.63,105.07,103.39,104.94,5400.0,103.63,105.07,103.39,104.94,5400.0
2007-11-14 15:30:00,104.71,104.71,103.44,104.32,10800.0,104.71,104.71,103.44,104.32,10800.0
2007-11-15 09:30:00,104.0,104.07,96.54,102.44,21600.0,104.0,104.07,96.54,102.44,21600.0
2007-11-15 10:00:00,101.99,101.99,100.29,101.87,4000.0,101.99,101.99,100.29,101.87,4000.0
2007-11-15 10:30:00,101.79,103.14,101.79,102.88,8400.0,101.79,103.14,101.79,102.88,8400.0
2007-11-15 11:00:00,103.07,104.0,102.63,103.41,3400.0,103.07,104.0,102.63,103.41,3400.0
2007-11-15 11:30:00,103.0,103.67,102.77,102.83,900.0,103.0,103.67,102.77,102.83,900.0
2007-11-15 12:00:00,103.34,103.89,102.9,102.93,1900.0,103.34,103.89,102.9,102.93,1900.0
2007-11-15 12:30:00,102.93,103.61,102.62,103.12,1300.0,102.93,103.61,102.62,103.12,1300.0
2007-11-15 13:00:00,103.65,104.0,103.65,103.84,1000.0,103.65,104.0,103.65,103.84,1000.0
2007-11-15 13:30:00,103.83,103.99,103.7,103.86,1600.0,103.83,103.99,103.7,103.86,1600.0
2007-11-15 14:00:00,103.65,103.93,103.01,103.75,2200.0,103.65,103.93,103.01,103.75,2200.0
2007-11-15 14:30:00,103.75,103.85,102.5,102.5,5100.0,103.75,103.85,102.5,102.5,5100.0
2007-11-15 15:00:00,102.61,103.47,102.02,103.37,4300.0,102.61,103.47,102.02,103.37,4300.0
2007-11-15 15:30:00,103.3,103.45,101.53,102.71,13500.0,103.3,103.45,101.53,102.71,13500.0
2007-11-16 09:30:00,100.01,104.55,100.01,102.22,15600.0,100.01,104.55,100.01,102.22,15600.0
2007-11-16 10:00:00,102.09,102.32,101.09,101.39,3100.0,102.09,102.32,101.09,101.39,3100.0
2007-11-16 10:30:00,101.46,102.19,101.46,102.19,1800.0,101.46,102.19,101.46,102.19,1800.0
2007-11-16 11:00:00,102.45,103.85,102.45,103.28,4100.0,102.45,103.85,102.45,103.28,4100.0
2007-11-16 11:30:00,103.21,104.96,103.06,103.53,3200.0,103.21,104.96,103.06,103.53,3200.0
2007-11-16 12:00:00,103.85,104.82,103.83,104.0,2400.0,103.85,104.82,103.83,104.0,2400.0
2007-11-16 12:30:00,104.09,104.92,103.87,103.9,1200.0,104.09,104.92,103.87,103.9,1200.0
2007-11-16 13:00:00,103.94,104.26,103.07,103.07,4200.0,103.94,104.26,103.07,103.07,4200.0
2007-11-16 13:30:00,103.26,104.0,103.03,103.67,2700.0,103.26,104.0,103.03,103.67,2700.0
2007-11-16 14:00:00,103.34,103.34,101.94,102.91,4000.0,103.34,103.34,101.94,102.91,4000.0
2007-11-16 14:30:00,102.96,103.13,101.36,101.49,4800.0,102.96,103.13,101.36,101.49,4800.0
2007-11-16 15:00:00,102.07,103.1,102.07,103.1,2800.0,102.07,103.1,102.07,103.1,2800.0
2007-11-16 15:30:00,102.84,103.66,102.78,103.46,8100.0,102.84,103.66,102.78,103.46,8100.0
2007-11-19 09:30:00,102.21,102.78,102.0,102.15,6400.0,102.21,102.78,102.0,102.15,6400.0
2007-11-19 10:00:00,102.15,102.72,101.71,101.9,14000.0,102.15,102.72,101.71,101.9,14000.0
2007-11-19 10:30:00,101.82,101.82,101.24,101.5,4000.0,101.82,101.82,101.24,101.5,4000.0
2007-11-19 11:00:00,101.5,101.5,101.13,101.13,2700.0,101.5,101.5,101.13,101.13,2700.0
2007-11-19 11:30:00,101.98,102.0,101.13,101.49,10100.0,101.98,102.0,101.13,101.49,10100.0
2007-11-19 12:00:00,101.56,102.03,101.56,101.87,5900.0,101.56,102.03,101.56,101.87,5900.0
2007-11-19 12:30:00,101.75,102.03,101.6,101.81,3300.0,101.75,102.03,101.6,101.81,3300.0
2007-11-19 13:00:00,101.81,101.88,101.6,101.87,2800.0,101.81,101.88,101.6,101.87,2800.0
2007-11-19 13:30:00,101.89,101.89,101.6,101.61,2900.0,101.89,101.89,101.6,101.61,2900.0
2007-11-19 14:00:00,101.68,103.06,101.68,103.06,4200.0,101.68,103.06,101.68,103.06,4200.0
2007-11-19 14:30:00,103.09,103.37,102.28,103.06,5200.0,103.09,103.37,102.28,103.06,5200.0
2007-11-19 15:00:00,102.59,104.13,102.03,103.63,9400.0,102.59,104.13,102.03,103.63,9400.0
2007-11-19 15:30:00,103.61,103.62,102.46,102.46,4800.0,103.61,103.62,102.46,102.46,4800.0
2007-11-20 09:30:00,101.22,104.98,101.22,102.5,4000.0,101.22,104.98,101.22,102.5,4000.0
2007-11-20 10:00:00,102.83,103.14,102.83,103.0,4900.0,102.83,103.14,102.83,103.0,4900.0
2007-11-20 10:30:00,102.93,103.57,102.46,102.46,8600.0,102.93,103.57,102.46,102.46,8600.0
2007-11-20 11:00:00,102.59,102.99,102.07,102.48,1900.0,102.59,102.99,102.07,102.48,1900.0
2007-11-20 11:30:00,102.5,102.8,102.36,102.36,1700.0,102.5,102.8,102.36,102.36,1700.0
2007-11-20 12:00:00,102.35,102.4,102.25,102.25,2200.0,102.35,102.4,102.25,102.25,2200.0
2007-11-20 12:30:00,102.25,102.25,100.7,101.31,3800.0,102.25,102.25,100.7,101.31,3800.0
2007-11-20 13:00:00,101.29,101.29,99.01,99.45,3500.0,101.29,101.29,99.01,99.45,3500.0
2007-11-20 13:30:00,99.7,102.67,99.7,101.64,14600.0,99.7,102.67,99.7,101.64,14600.0
2007-11-20 14:00:00,101.6,102.42,101.5,101.5,3600.0,101.6,102.42,101.5,101.5,3600.0
2007-11-20 14:30:00,101.4,102.54,101.21,101.83,4000.0,101.4,102.54,101.21,101.83,4000.0
2007-11-20 15:00:00,101.8,101.99,100.87,101.86,5600.0,101.8,101.99,100.87,101.86,5600.0
2007-11-20 15:30:00,102.22,102.32,101.32,101.88,10200.0,102.22,102.32,101.32,101.88,10200.0
2007-11-21 09:30:00,100.9,102.0,100.0,102.0,15300.0,100.9,102.0,100.0,102.0,15300.0
2007-11-21 10:00:00,102.25,102.54,102.01,102.01,5700.0,102.25,102.54,102.01,102.01,5700.0
2007-11-21 10:30:00,102.0,102.06,101.5,101.68,2900.0,102.0,102.06,101.5,101.68,2900.0
2007-11-21 11:00:00,101.5,102.01,101.5,102.01,2000.0,101.5,102.01,101.5,102.01,2000.0
2007-11-21 11:30:00,101.86,102.2,101.85,102.0,4000.0,101.86,102.2,101.85,102.0,4000.0
2007-11-21 12:00:00,102.2,102.2,101.84,101.84,2300.0,102.2,102.2,101.84,101.84,2300.0
2007-11-21 12:30:00,101.8,102.53,101.8,102.02,4700.0,101.8,102.53,101.8,102.02,4700.0
2007-11-21 13:00:00,102.07,102.07,101.78,101.95,6400.0,102.07,102.07,101.78,101.95,6400.0
2007-11-21 13:30:00,101.9,101.92,101.02,101.02,6500.0,101.9,101.92,101.02,101.02,6500.0
2007-11-21 14:00:00,101.13,101.99,101.01,101.44,2200.0,101.13,101.99,101.01,101.44,2200.0
2007-11-21 14:30:00,101.08,101.43,100.56,101.43,2200.0,101.08,101.43,100.56,101.43,2200.0
2007-11-21 15:00:00,101.31,101.46,100.05,100.25,6800.0,101.31,101.46,100.05,100.25,6800.0
2007-11-21 15:30:00,100.34,101.91,99.99,100.01,16000.0,100.34,101.91,99.99,100.01,16000.0
2007-11-23 09:30:00,101.48,101.9,100.68,100.76,1700.0,101.48,101.9,100.68,100.76,1700.0
2007-11-23 10:00:00,100.8,102.13,100.36,101.53,900.0,100.8,102.13,100.36,101.53,900.0
2007-11-23 10:30:00,101.78,102.98,101.01,101.35,1400.0,101.78,102.98,101.01,101.35,1400.0
2007-11-23 11:00:00,101.05,101.3,101.05,101.3,400.0,101.05,101.3,101.05,101.3,400.0
2007-11-23 11:30:00,101.31,102.69,101.29,101.8,2000.0,101.31,102.69,101.29,101.8,2000.0
2007-11-23 12:00:00,101.58,102.99,101.15,102.44,2400.0,101.58,102.99,101.15,102.44,2400.0
2007-11-23 12:30:00,103.02,103.1,101.14,101.86,11700.0,103.02,103.1,101.14,101.86,11700.0
2007-11-26 09:30:00,101.79,102.54,100.0,100.91,5700.0,101.79,102.54,100.0,100.91,5700.0
2007-11-26 10:00:00,101.4,102.97,100.62,100.81,4100.0,101.4,102.97,100.62,100.81,4100.0
2007-11-26 10:30:00,100.58,101.5,100.06,100.07,7600.0,100.58,101.5,100.06,100.07,7600.0
2007-11-26 11:00:00,100.27,101.25,99.99,100.75,6000.0,100.27,101.25,99.99,100.75,6000.0
2007-11-26 11:30:00,100.75,100.75,100.1,100.14,2000.0,100.75,100.75,100.1,100.14,2000.0
2007-11-26 12:00:00,100.24,100.95,99.62,100.31,3900.0,100.24,100.95,99.62,100.31,3900.0
2007-11-26 12:30:00,100.43,101.54,100.43,101.39,1600.0,100.43,101.54,100.43,101.39,1600.0
2007-11-26 13:00:00,101.48,101.9,100.49,100.62,4600.0,101.48,101.9,100.49,100.62,4600.0
2007-11-26 13:30:00,100.71,101.89,99.95,100.93,2600.0,100.71,101.89,99.95,100.93,2600.0
2007-11-26 14:00:00,100.9,101.64,97.75,99.08,13600.0,100.9,101.64,97.75,99.08,13600.0
2007-11-26 14:30:00,99.29,101.55,98.55,99.45,8800.0,99.29,101.55,98.55,99.45,8800.0
2007-11-26 15:00:00,99.02,99.93,97.18,97.18,8800.0,99.02,99.93,97.18,97.18,8800.0
2007-11-26 15:30:00,97.27,97.71,96.58,96.58,11000.0,97.27,97.71,96.58,96.58,11000.0
2007-11-27 09:30:00,97.56,97.93,95.0,97.93,7700.0,97.56,97.93,95.0,97.93,7700.0
2007-11-27 10:00:00,97.02,98.01,97.02,97.18,2500.0,97.02,98.01,97.02,97.18,2500.0
2007-11-27 10:30:00,97.18,97.9,96.56,97.9,5600.0,97.18,97.9,96.56,97.9,5600.0
2007-11-27 11:00:00,98.39,99.59,97.27,98.99,5000.0,98.39,99.59,97.27,98.99,5000.0
2007-11-27 11:30:00,98.78,99.35,98.78,98.96,3000.0,98.78,99.35,98.78,98.96,3000.0
2007-11-27 12:00:00,99.28,99.59,99.02,99.58,1600.0,99.28,99.59,99.02,99.58,1600.0
2007-11-27 12:30:00,99.59,100.75,99.03,100.09,4200.0,99.59,100.75,99.03,100.09,4200.0
2007-11-27 13:00:00,100.0,100.03,99.25,99.37,3500.0,100.0,100.03,99.25,99.37,3500.0
2007-11-27 13:30:00,99.7,99.72,98.48,98.53,2900.0,99.7,99.72,98.48,98.53,2900.0
2007-11-27 14:00:00,98.62,99.38,98.62,99.09,2600.0,98.62,99.38,98.62,99.09,2600.0
2007-11-27 14:30:00,98.77,99.42,97.75,98.08,4400.0,98.77,99.42,97.75,98.08,4400.0
2007-11-27 15:00:00,98.07,99.22,98.07,98.5,2100.0,98.07,99.22,98.07,98.5,2100.0
2007-11-27 15:30:00,98.5,100.31,98.5,100.2,5600.0,98.5,100.31,98.5,100.2,5600.0
2007-11-28 09:30:00,101.44,104.98,100.72,100.91,6300.0,101.44,104.98,100.72,100.91,6300.0
2007-11-28 10:00:00,101.42,103.44,100.0,102.48,8300.0,101.42,103.44,100.0,102.48,8300.0
2007-11-28 10:30:00,102.75,103.49,101.73,103.0,6500.0,102.75,103.49,101.73,103.0,6500.0
2007-11-28 11:00:00,103.0,103.3,102.74,103.15,2500.0,103.0,103.3,102.74,103.15,2500.0
2007-11-28 11:30:00,103.12,103.24,102.42,103.13,2600.0,103.12,103.24,102.42,103.13,2600.0
2007-11-28 12:00:00,102.98,103.09,102.22,102.22,3200.0,102.98,103.09,102.22,102.22,3200.0
2007-11-28 12:30:00,102.18,102.19,101.24,101.87,2400.0,102.18,102.19,101.24,101.87,2400.0
2007-11-28 13:00:00,102.92,102.92,101.51,102.18,4700.0,102.92,102.92,101.51,102.18,4700.0
2007-11-28 13:30:00,102.18,102.25,101.34,102.16,4200.0,102.18,102.25,101.34,102.16,4200.0
2007-11-28 14:00:00,102.24,102.25,101.94,102.0,1400.0,102.24,102.25,101.94,102.0,1400.0
2007-11-28 14:30:00,101.56,102.14,101.56,101.9,1400.0,101.56,102.14,101.56,101.9,1400.0
2007-11-28 15:00:00,101.94,102.58,101.94,102.25,14000.0,101.94,102.58,101.94,102.25,14000.0
2007-11-28 15:30:00,102.26,103.31,102.17,103.26,10000.0,102.26,103.31,102.17,103.26,10000.0
2007-11-29 09:30:00,102.9,102.9,100.08,100.52,5700.0,102.9,102.9,100.08,100.52,5700.0
2007-11-29 10:00:00,100.6,100.78,99.5,99.61,6300.0,100.6,100.78,99.5,99.61,6300.0
2007-11-29 10:30:00,99.65,100.08,99.58,99.75,4200.0,99.65,100.08,99.58,99.75,4200.0
2007-11-29 11:00:00,99.69,102.9,99.6,99.95,4900.0,99.69,102.9,99.6,99.95,4900.0
2007-11-29 11:30:00,100.0,101.1,100.0,100.64,3800.0,100.0,101.1,100.0,100.64,3800.0
2007-11-29 12:00:00,100.62,100.84,100.62,100.84,2000.0,100.62,100.84,100.62,100.84,2000.0
2007-11-29 12:30:00,101.01,101.01,100.0,100.33,3300.0,101.01,101.01,100.0,100.33,3300.0
2007-11-29 13:00:00,100.25,100.31,100.08,100.26,1700.0,100.25,100.31,100.08,100.26,1700.0
2007-11-29 13:30:00,100.09,101.2,100.01,100.5,3000.0,100.09,101.2,100.01,100.5,3000.0
2007-11-29 14:00:00,100.39,100.57,100.06,100.5,2200.0,100.39,100.57,100.06,100.5,2200.0
2007-11-29 14:30:00,100.4,100.45,100.24,100.25,2200.0,100.4,100.45,100.24,100.25,2200.0
2007-11-29 15:00:00,100.24,100.8,100.0,100.8,3400.0,100.24,100.8,100.0,100.8,3400.0
2007-11-29 15:30:00,100.74,101.62,100.69,100.99,4900.0,100.74,101.62,100.69,100.99,4900.0
2007-11-30 09:30:00,101.98,101.98,100.0,101.6,10100.0,101.98,101.98,100.0,101.6,10100.0
2007-11-30 10:00:00,101.63,102.83,101.16,101.67,4600.0,101.63,102.83,101.16,101.67,4600.0
2007-11-30 10:30:00,102.19,103.11,102.17,103.11,4900.0,102.19,103.11,102.17,103.11,4900.0
2007-11-30 11:00:00,103.08,103.39,102.96,103.11,5700.0,103.08,103.39,102.96,103.11,5700.0
2007-11-30 11:30:00,103.11,103.48,103.1,103.48,1300.0,103.11,103.48,103.1,103.48,1300.0
2007-11-30 12:00:00,103.37,104.16,103.33,103.51,14400.0,103.37,104.16,103.33,103.51,14400.0
2007-11-30 12:30:00,103.53,103.85,103.53,103.85,200.0,103.53,103.85,103.53,103.85,200.0
2007-11-30 13:00:00,103.71,104.0,103.71,103.99,2500.0,103.71,104.0,103.71,103.99,2500.0
2007-11-30 13:30:00,103.48,103.85,103.32,103.45,1000.0,103.48,103.85,103.32,103.45,1000.0
2007-11-30 14:00:00,103.12,103.91,102.81,103.71,1100.0,103.12,103.91,102.81,103.71,1100.0
2007-11-30 14:30:00,103.36,103.64,102.04,102.27,5400.0,103.36,103.64,102.04,102.27,5400.0
2007-11-30 15:00:00,102.14,102.14,101.34,101.36,7700.0,102.14,102.14,101.34,101.36,7700.0
2007-11-30 15:30:00,101.47,101.5,100.01,100.91,10800.0,101.47,101.5,100.01,100.91,10800.0
2007-12-03 09:30:00,101.85,101.85,100.0,100.0,7300.0,101.85,101.85,100.0,100.0,7300.0
2007-12-03 10:00:00,100.13,100.8,100.0,100.17,8500.0,100.13,100.8,100.0,100.17,8500.0
2007-12-03 10:30:00,100.17,102.49,100.17,102.22,4500.0,100.17,102.49,100.17,102.22,4500.0
2007-12-03 11:00:00,102.16,103.44,101.94,103.44,5000.0,102.16,103.44,101.94,103.44,5000.0
2007-12-03 11:30:00,103.37,103.37,102.65,102.97,2500.0,103.37,103.37,102.65,102.97,2500.0
2007-12-03 12:00:00,102.99,104.17,102.99,103.76,3500.0,102.99,104.17,102.99,103.76,3500.0
2007-12-03 12:30:00,103.64,104.1,103.17,103.17,4800.0,103.64,104.1,103.17,103.17,4800.0
2007-12-03 13:00:00,103.37,103.54,101.93,102.08,4200.0,103.37,103.54,101.93,102.08,4200.0
2007-12-03 13:30:00,102.05,102.19,101.39,101.41,2600.0,102.05,102.19,101.39,101.41,2600.0
2007-12-03 14:00:00,101.6,101.87,101.41,101.65,2100.0,101.6,101.87,101.41,101.65,2100.0
2007-12-03 14:30:00,101.57,101.66,100.99,101.59,3500.0,101.57,101.66,100.99,101.59,3500.0
2007-12-03 15:00:00,101.27,101.91,100.96,101.89,4000.0,101.27,101.91,100.96,101.89,4000.0
2007-12-03 15:30:00,101.91,102.68,101.68,101.68,8300.0,101.91,102.68,101.68,101.68,8300.0
2007-12-04 09:30:00,100.85,100.85,100.0,100.01,6200.0,100.85,100.85,100.0,100.01,6200.0
2007-12-04 10:00:00,100.0,100.0,99.5,99.81,4000.0,100.0,100.0,99.5,99.81,4000.0
2007-12-04 10:30:00,99.8,99.98,99.07,99.07,6000.0,99.8,99.98,99.07,99.07,6000.0
2007-12-04 11:00:00,99.25,99.25,98.5,98.5,7400.0,99.25,99.25,98.5,98.5,7400.0
2007-12-04 11:30:00,98.13,98.74,98.0,98.0,4600.0,98.13,98.74,98.0,98.0,4600.0
2007-12-04 12:00:00,98.0,98.8,98.0,98.8,2200.0,98.0,98.8,98.0,98.8,2200.0
2007-12-04 12:30:00,98.73,98.9,98.52,98.55,3100.0,98.73,98.9,98.52,98.55,3100.0
2007-12-04 13:00:00,98.51,98.8,98.21,98.21,3500.0,98.51,98.8,98.21,98.21,3500.0
2007-12-04 13:30:00,98.16,98.16,97.17,97.86,6100.0,98.16,98.16,97.17,97.86,6100.0
2007-12-04 14:00:00,97.86,98.11,97.61,97.61,4900.0,97.86,98.11,97.61,97.61,4900.0
2007-12-04 14:30:00,97.64,98.19,97.62,98.07,5600.0,97.64,98.19,97.62,98.07,5600.0
2007-12-04 15:00:00,98.23,98.63,97.9,98.35,12600.0,98.23,98.63,97.9,98.35,12600.0
2007-12-04 15:30:00,98.37,98.54,97.81,97.98,21200.0,98.37,98.54,97.81,97.98,21200.0
2007-12-05 09:30:00,99.48,101.14,99.24,101.14,4500.0,99.48,101.14,99.24,101.14,4500.0
2007-12-05 10:00:00,100.86,102.51,100.52,100.61,8000.0,100.86,102.51,100.52,100.61,8000.0
2007-12-05 10:30:00,100.57,102.5,100.57,102.44,24800.0,100.57,102.5,100.57,102.44,24800.0
2007-12-05 11:00:00,102.51,104.0,102.51,103.99,9900.0,102.51,104.0,102.51,103.99,9900.0
2007-12-05 11:30:00,103.95,105.76,103.95,104.99,12300.0,103.95,105.76,103.95,104.99,12300.0
2007-12-05 12:00:00,105.25,106.43,104.85,106.38,9600.0,105.25,106.43,104.85,106.38,9600.0
2007-12-05 12:30:00,106.15,106.25,104.99,105.34,6600.0,106.15,106.25,104.99,105.34,6600.0
2007-12-05 13:00:00,105.34,105.5,102.75,105.1,5300.0,105.34,105.5,102.75,105.1,5300.0
2007-12-05 13:30:00,105.0,105.0,104.38,104.47,1000.0,105.0,105.0,104.38,104.47,1000.0
2007-12-05 14:00:00,104.93,104.95,104.4,104.44,1900.0,104.93,104.95,104.4,104.44,1900.0
2007-12-05 14:30:00,104.44,104.49,102.82,103.0,8100.0,104.44,104.49,102.82,103.0,8100.0
2007-12-05 15:00:00,103.1,103.76,102.89,103.0,5100.0,103.1,103.76,102.89,103.0,5100.0
2007-12-05 15:30:00,103.39,103.92,102.98,103.92,10800.0,103.39,103.92,102.98,103.92,10800.0
2007-12-06 09:30:00,102.88,106.0,102.88,104.25,7600.0,102.88,106.0,102.88,104.25,7600.0
2007-12-06 10:00:00,104.84,106.0,104.6,105.9,9300.0,104.84,106.0,104.6,105.9,9300.0
2007-12-06 10:30:00,105.96,105.99,105.01,105.97,10100.0,105.96,105.99,105.01,105.97,10100.0
2007-12-06 11:00:00,105.88,106.0,105.61,105.61,6600.0,105.88,106.0,105.61,105.61,6600.0
2007-12-06 11:30:00,105.41,105.57,105.17,105.17,3100.0,105.41,105.57,105.17,105.17,3100.0
2007-12-06 12:00:00,105.2,105.51,104.54,105.51,11200.0,105.2,105.51,104.54,105.51,11200.0
2007-12-06 12:30:00,105.82,106.0,105.66,105.7,7000.0,105.82,106.0,105.66,105.7,7000.0
2007-12-06 13:00:00,105.91,106.0,105.8,106.0,3700.0,105.91,106.0,105.8,106.0,3700.0
2007-12-06 13:30:00,106.02,106.31,105.13,105.38,4000.0,106.02,106.31,105.13,105.38,4000.0
2007-12-06 14:00:00,105.31,105.98,105.2,105.96,3400.0,105.31,105.98,105.2,105.96,3400.0
2007-12-06 14:30:00,105.87,106.0,105.81,105.9,4100.0,105.87,106.0,105.81,105.9,4100.0
2007-12-06 15:00:00,105.9,106.0,105.29,105.53,3200.0,105.9,106.0,105.29,105.53,3200.0
2007-12-06 15:30:00,105.72,106.12,105.12,106.12,12200.0,105.72,106.12,105.12,106.12,12200.0
2007-12-07 09:30:00,105.36,106.31,103.85,104.47,3200.0,105.36,106.31,103.85,104.47,3200.0
2007-12-07 10:00:00,104.02,104.05,101.66,103.88,4400.0,104.02,104.05,101.66,103.88,4400.0
2007-12-07 10:30:00,103.9,105.02,103.66,104.75,14600.0,103.9,105.02,103.66,104.75,14600.0
2007-12-07 11:00:00,104.8,105.01,104.7,104.89,4500.0,104.8,105.01,104.7,104.89,4500.0
2007-12-07 11:30:00,104.75,105.35,104.63,105.0,5000.0,104.75,105.35,104.63,105.0,5000.0
2007-12-07 12:00:00,105.04,105.27,104.97,105.15,2100.0,105.04,105.27,104.97,105.15,2100.0
2007-12-07 12:30:00,105.19,105.27,105.1,105.23,4500.0,105.19,105.27,105.1,105.23,4500.0
2007-12-07 13:00:00,105.22,105.22,104.96,104.97,9900.0,105.22,105.22,104.96,104.97,9900.0
2007-12-07 13:30:00,104.97,105.2,104.97,105.17,5000.0,104.97,105.2,104.97,105.17,5000.0
2007-12-07 14:00:00,105.18,105.34,105.18,105.24,2800.0,105.18,105.34,105.18,105.24,2800.0
2007-12-07 14:30:00,105.24,105.37,105.15,105.2,3500.0,105.24,105.37,105.15,105.2,3500.0
2007-12-07 15:00:00,105.23,105.23,104.59,104.59,4200.0,105.23,105.23,104.59,104.59,4200.0
2007-12-07 15:30:00,104.9,104.98,102.68,103.14,8700.0,104.9,104.98,102.68,103.14,8700.0
2007-12-10 09:30:00,102.22,102.75,101.82,102.45,9000.0,102.22,102.75,101.82,102.45,9000.0
2007-12-10 10:00:00,102.63,103.0,102.32,102.54,11700.0,102.63,103.0,102.32,102.54,11700.0
2007-12-10 10:30:00,102.5,102.75,102.5,102.75,3200.0,102.5,102.75,102.5,102.75,3200.0
2007-12-10 11:00:00,102.78,102.98,102.73,102.75,2900.0,102.78,102.98,102.73,102.75,2900.0
2007-12-10 11:30:00,102.75,102.96,102.17,102.68,8500.0,102.75,102.96,102.17,102.68,8500.0
2007-12-10 12:00:00,102.98,102.98,102.51,102.8,2700.0,102.98,102.98,102.51,102.8,2700.0
2007-12-10 12:30:00,102.79,103.0,102.79,102.88,3100.0,102.79,103.0,102.79,102.88,3100.0
2007-12-10 13:00:00,102.91,103.0,102.75,102.93,4300.0,102.91,103.0,102.75,102.93,4300.0
2007-12-10 13:30:00,103.0,103.0,102.64,102.68,1500.0,103.0,103.0,102.64,102.68,1500.0
2007-12-10 14:00:00,102.67,102.8,102.03,102.12,3200.0,102.67,102.8,102.03,102.12,3200.0
2007-12-10 14:30:00,102.53,102.99,101.15,101.31,4000.0,102.53,102.99,101.15,101.31,4000.0
2007-12-10 15:00:00,101.91,103.0,101.63,102.03,4600.0,101.91,103.0,101.63,102.03,4600.0
2007-12-10 15:30:00,102.2,102.72,101.84,102.55,5600.0,102.2,102.72,101.84,102.55,5600.0
2007-12-11 09:30:00,102.45,102.45,101.0,101.78,6600.0,102.45,102.45,101.0,101.78,6600.0
2007-12-11 10:00:00,101.88,102.26,101.86,102.26,8300.0,101.88,102.26,101.86,102.26,8300.0
2007-12-11 10:30:00,102.01,102.4,101.99,102.27,13500.0,102.01,102.4,101.99,102.27,13500.0
2007-12-11 11:00:00,102.28,105.5,102.1,103.26,38900.0,102.28,105.5,102.1,103.26,38900.0
2007-12-11 11:30:00,103.18,103.42,102.92,103.3,2000.0,103.18,103.42,102.92,103.3,2000.0
2007-12-11 12:00:00,103.2,104.65,103.15,104.48,4400.0,103.2,104.65,103.15,104.48,4400.0
2007-12-11 12:30:00,104.64,105.32,103.32,103.99,4400.0,104.64,105.32,103.32,103.99,4400.0
2007-12-11 13:00:00,104.0,104.77,103.16,103.99,7900.0,104.0,104.77,103.16,103.99,7900.0
2007-12-11 13:30:00,103.99,104.78,103.8,104.6,10200.0,103.99,104.78,103.8,104.6,10200.0
2007-12-11 14:00:00,104.6,104.6,102.4,102.56,5000.0,104.6,104.6,102.4,102.56,5000.0
2007-12-11 14:30:00,102.98,103.58,102.47,103.42,8900.0,102.98,103.58,102.47,103.42,8900.0
2007-12-11 15:00:00,103.19,103.19,102.26,102.81,6800.0,103.19,103.19,102.26,102.81,6800.0
2007-12-11 15:30:00,102.79,103.33,100.46,101.03,13400.0,102.79,103.33,100.46,101.03,13400.0
2007-12-12 09:30:00,103.25,107.98,102.02,103.95,8500.0,103.25,107.98,102.02,103.95,8500.0
2007-12-12 10:00:00,103.97,104.17,103.01,104.1,6500.0,103.97,104.17,103.01,104.1,6500.0
2007-12-12 10:30:00,104.24,104.25,103.8,103.84,2700.0,104.24,104.25,103.8,103.84,2700.0
2007-12-12 11:00:00,103.97,104.57,103.92,104.57,5100.0,103.97,104.57,103.92,104.57,5100.0
2007-12-12 11:30:00,104.57,105.09,104.24,104.91,2500.0,104.57,105.09,104.24,104.91,2500.0
2007-12-12 12:00:00,104.92,105.07,104.87,104.87,2900.0,104.92,105.07,104.87,104.87,2900.0
2007-12-12 12:30:00,104.86,104.86,103.41,104.27,5700.0,104.86,104.86,103.41,104.27,5700.0
2007-12-12 13:00:00,104.0,104.57,103.78,104.4,2700.0,104.0,104.57,103.78,104.4,2700.0
2007-12-12 13:30:00,104.56,104.86,104.01,104.01,1400.0,104.56,104.86,104.01,104.01,1400.0
2007-12-12 14:00:00,103.65,104.5,103.65,104.26,1600.0,103.65,104.5,103.65,104.26,1600.0
2007-12-12 14:30:00,103.98,104.05,103.65,103.97,1800.0,103.98,104.05,103.65,103.97,1800.0
2007-12-12 15:00:00,103.85,104.0,101.51,102.67,10300.0,103.85,104.0,101.51,102.67,10300.0
2007-12-12 15:30:00,101.9,103.62,101.25,103.29,14000.0,101.9,103.62,101.25,103.29,14000.0
2007-12-13 09:30:00,102.79,102.89,100.59,100.96,5300.0,102.79,102.89,100.59,100.96,5300.0
2007-12-13 10:00:00,100.59,100.86,100.47,100.76,1000.0,100.59,100.86,100.47,100.76,1000.0
2007-12-13 10:30:00,100.73,101.38,100.73,101.05,3900.0,100.73,101.38,100.73,101.05,3900.0
2007-12-13 11:00:00,101.15,101.51,101.15,101.31,2100.0,101.15,101.51,101.15,101.31,2100.0
2007-12-13 11:30:00,101.22,101.48,100.8,101.48,3600.0,101.22,101.48,100.8,101.48,3600.0
2007-12-13 12:00:00,101.4,101.4,101.04,101.07,1400.0,101.4,101.4,101.04,101.07,1400.0
2007-12-13 12:30:00,101.01,101.23,100.83,101.06,5900.0,101.01,101.23,100.83,101.06,5900.0
2007-12-13 13:00:00,101.0,101.14,100.84,101.14,2100.0,101.0,101.14,100.84,101.14,2100.0
2007-12-13 13:30:00,101.11,101.11,100.83,101.01,2300.0,101.11,101.11,100.83,101.01,2300.0
2007-12-13 14:00:00,100.96,101.4,100.81,101.39,4400.0,100.96,101.4,100.81,101.39,4400.0
2007-12-13 14:30:00,101.39,101.4,101.19,101.24,800.0,101.39,101.4,101.19,101.24,800.0
2007-12-13 15:00:00,101.17,101.39,100.87,101.19,2400.0,101.17,101.39,100.87,101.19,2400.0
2007-12-13 15:30:00,101.39,102.57,101.39,101.87,6400.0,101.39,102.57,101.39,101.87,6400.0
2007-12-14 09:30:00,100.22,101.7,100.15,101.7,1300.0,100.22,101.7,100.15,101.7,1300.0
2007-12-14 10:00:00,101.41,101.41,100.26,100.32,2500.0,101.41,101.41,100.26,100.32,2500.0
2007-12-14 10:30:00,100.33,100.89,100.0,100.86,2700.0,100.33,100.89,100.0,100.86,2700.0
2007-12-14 11:00:00,100.82,101.71,100.82,100.85,900.0,100.82,101.71,100.82,100.85,900.0
2007-12-14 11:30:00,100.85,100.99,100.0,100.0,1500.0,100.85,100.99,100.0,100.0,1500.0
2007-12-14 12:00:00,100.11,100.46,99.25,99.25,1800.0,100.11,100.46,99.25,99.25,1800.0
2007-12-14 12:30:00,99.6,99.6,98.84,98.99,4700.0,99.6,99.6,98.84,98.99,4700.0
2007-12-14 13:00:00,98.78,99.01,98.56,98.58,3300.0,98.78,99.01,98.56,98.58,3300.0
2007-12-14 13:30:00,98.76,99.01,98.1,98.79,1500.0,98.76,99.01,98.1,98.79,1500.0
2007-12-14 14:00:00,98.74,98.74,97.88,97.91,3500.0,98.74,98.74,97.88,97.91,3500.0
2007-12-14 14:30:00,97.89,97.89,97.1,97.2,38900.0,97.89,97.89,97.1,97.2,38900.0
2007-12-14 15:00:00,97.22,98.15,97.22,98.14,8400.0,97.22,98.15,97.22,98.14,8400.0
2007-12-14 15:30:00,98.12,98.3,97.38,97.96,12700.0,98.12,98.3,97.38,97.96,12700.0
2007-12-17 09:30:00,95.83,96.5,91.65,94.61,31400.0,95.83,96.5,91.65,94.61,31400.0
2007-12-17 10:00:00,94.48,95.7,94.41,95.0,9300.0,94.48,95.7,94.41,95.0,9300.0
2007-12-17 10:30:00,95.0,95.29,95.0,95.29,5400.0,95.0,95.29,95.0,95.29,5400.0
2007-12-17 11:00:00,95.15,95.46,95.0,95.1,8500.0,95.15,95.46,95.0,95.1,8500.0
2007-12-17 11:30:00,95.36,96.3,95.02,95.84,32700.0,95.36,96.3,95.02,95.84,32700.0
2007-12-17 12:00:00,95.83,96.55,95.43,96.47,5000.0,95.83,96.55,95.43,96.47,5000.0
2007-12-17 12:30:00,96.46,98.44,96.1,97.01,9600.0,96.46,98.44,96.1,97.01,9600.0
2007-12-17 13:00:00,97.02,97.09,95.7,95.81,7500.0,97.02,97.09,95.7,95.81,7500.0
2007-12-17 13:30:00,96.0,96.7,95.73,96.46,3000.0,96.0,96.7,95.73,96.46,3000.0
2007-12-17 14:00:00,96.24,96.24,95.71,96.07,5000.0,96.24,96.24,95.71,96.07,5000.0
2007-12-17 14:30:00,96.07,96.13,95.47,95.5,8000.0,96.07,96.13,95.47,95.5,8000.0
2007-12-17 15:00:00,95.5,96.57,95.35,96.24,9100.0,95.5,96.57,95.35,96.24,9100.0
2007-12-17 15:30:00,96.03,96.6,95.86,96.07,13700.0,96.03,96.6,95.86,96.07,13700.0
2007-12-18 09:30:00,95.39,100.21,95.39,97.21,16600.0,95.39,100.21,95.39,97.21,16600.0
2007-12-18 10:00:00,97.11,97.5,96.11,97.48,8300.0,97.11,97.5,96.11,97.48,8300.0
2007-12-18 10:30:00,97.5,97.69,97.0,97.58,6500.0,97.5,97.69,97.0,97.58,6500.0
2007-12-18 11:00:00,97.58,97.9,97.02,97.35,19800.0,97.58,97.9,97.02,97.35,19800.0
2007-12-18 11:30:00,97.29,97.57,97.0,97.03,10100.0,97.29,97.57,97.0,97.03,10100.0
2007-12-18 12:00:00,97.0,97.5,97.0,97.5,6300.0,97.0,97.5,97.0,97.5,6300.0
2007-12-18 12:30:00,97.19,97.33,97.11,97.13,4400.0,97.19,97.33,97.11,97.13,4400.0
2007-12-18 13:00:00,97.18,98.0,97.12,98.0,2700.0,97.18,98.0,97.12,98.0,2700.0
2007-12-18 13:30:00,97.96,98.94,97.96,98.42,5800.0,97.96,98.94,97.96,98.42,5800.0
2007-12-18 14:00:00,98.54,99.47,98.46,98.85,5100.0,98.54,99.47,98.46,98.85,5100.0
2007-12-18 14:30:00,98.88,99.87,98.36,98.65,4900.0,98.88,99.87,98.36,98.65,4900.0
2007-12-18 15:00:00,98.74,99.68,98.74,99.39,7100.0,98.74,99.68,98.74,99.39,7100.0
2007-12-18 15:30:00,99.35,100.2,99.29,100.15,11800.0,99.35,100.2,99.29,100.15,11800.0
2007-12-19 09:30:00,99.1,100.5,97.0,99.44,10900.0,99.1,100.5,97.0,99.44,10900.0
2007-12-19 10:00:00,99.34,99.83,97.83,99.11,5000.0,99.34,99.83,97.83,99.11,5000.0
2007-12-19 10:30:00,99.11,99.64,98.77,98.9,4800.0,99.11,99.64,98.77,98.9,4800.0
2007-12-19 11:00:00,99.12,99.45,98.81,98.81,2700.0,99.12,99.45,98.81,98.81,2700.0
2007-12-19 11:30:00,98.99,99.41,98.3,98.54,4200.0,98.99,99.41,98.3,98.54,4200.0
2007-12-19 12:00:00,98.05,99.0,98.03,98.55,3400.0,98.05,99.0,98.03,98.55,3400.0
2007-12-19 12:30:00,98.66,99.38,98.18,98.37,2700.0,98.66,99.38,98.18,98.37,2700.0
2007-12-19 13:00:00,98.53,99.08,98.53,99.08,2100.0,98.53,99.08,98.53,99.08,2100.0
2007-12-19 13:30:00,99.08,99.21,98.3,98.36,4200.0,99.08,99.21,98.3,98.36,4200.0
2007-12-19 14:00:00,98.44,99.88,98.31,99.46,6800.0,98.44,99.88,98.31,99.46,6800.0
2007-12-19 14:30:00,99.86,100.65,99.26,100.13,5700.0,99.86,100.65,99.26,100.13,5700.0
2007-12-19 15:00:00,100.0,100.71,99.7,99.74,9600.0,100.0,100.71,99.7,99.74,9600.0
2007-12-19 15:30:00,99.33,100.37,99.01,100.08,13200.0,99.33,100.37,99.01,100.08,13200.0
2007-12-20 09:30:00,100.48,100.7,99.01,100.01,7000.0,100.48,100.7,99.01,100.01,7000.0
2007-12-20 10:00:00,100.11,100.67,100.1,100.12,3100.0,100.11,100.67,100.1,100.12,3100.0
2007-12-20 10:30:00,100.0,100.71,99.21,100.26,6200.0,100.0,100.71,99.21,100.26,6200.0
2007-12-20 11:00:00,99.22,100.74,97.22,99.52,11400.0,99.22,100.74,97.22,99.52,11400.0
2007-12-20 11:30:00,99.01,99.6,98.01,99.42,2600.0,99.01,99.6,98.01,99.42,2600.0
2007-12-20 12:00:00,99.01,99.51,97.87,99.44,2400.0,99.01,99.51,97.87,99.44,2400.0
2007-12-20 12:30:00,99.32,99.78,98.69,99.78,3500.0,99.32,99.78,98.69,99.78,3500.0
2007-12-20 13:00:00,99.47,99.47,98.74,99.25,2100.0,99.47,99.47,98.74,99.25,2100.0
2007-12-20 13:30:00,100.01,100.19,98.79,98.79,1000.0,100.01,100.19,98.79,98.79,1000.0
2007-12-20 14:00:00,100.07,101.38,99.31,101.38,3200.0,100.07,101.38,99.31,101.38,3200.0
2007-12-20 14:30:00,101.4,101.48,100.01,101.28,4100.0,101.4,101.48,100.01,101.28,4100.0
2007-12-20 15:00:00,100.65,100.82,100.12,100.82,1900.0,100.65,100.82,100.12,100.82,1900.0
2007-12-20 15:30:00,100.23,103.07,100.23,103.06,20300.0,100.23,103.07,100.23,103.06,20300.0
2007-12-21 09:30:00,105.37,105.37,102.03,103.91,94800.0,105.37,105.37,102.03,103.91,94800.0
2007-12-21 10:00:00,103.91,104.1,103.05,103.21,5000.0,103.91,104.1,103.05,103.21,5000.0
2007-12-21 10:30:00,103.32,103.4,101.12,102.31,5600.0,103.32,103.4,101.12,102.31,5600.0
2007-12-21 11:00:00,102.26,102.26,101.42,101.7,5500.0,102.26,102.26,101.42,101.7,5500.0
2007-12-21 11:30:00,101.57,101.7,99.78,99.78,4300.0,101.57,101.7,99.78,99.78,4300.0
2007-12-21 12:00:00,100.12,100.29,99.2,99.22,7800.0,100.12,100.29,99.2,99.22,7800.0
2007-12-21 12:30:00,99.32,99.43,99.01,99.38,4900.0,99.32,99.43,99.01,99.38,4900.0
2007-12-21 13:00:00,99.38,99.75,99.38,99.5,4300.0,99.38,99.75,99.38,99.5,4300.0
2007-12-21 13:30:00,99.54,99.58,98.77,99.0,5500.0,99.54,99.58,98.77,99.0,5500.0
2007-12-21 14:00:00,99.03,100.16,99.0,100.03,4400.0,99.03,100.16,99.0,100.03,4400.0
2007-12-21 14:30:00,99.97,101.0,99.97,101.0,3000.0,99.97,101.0,99.97,101.0,3000.0
2007-12-21 15:00:00,101.29,102.61,101.22,102.15,9900.0,101.29,102.61,101.22,102.15,9900.0
2007-12-21 15:30:00,102.17,103.19,102.12,103.0,19200.0,102.17,103.19,102.12,103.0,19200.0
2007-12-24 09:30:00,102.27,103.5,101.5,102.79,12700.0,102.27,103.5,101.5,102.79,12700.0
2007-12-24 10:00:00,102.8,103.0,102.7,103.0,5200.0,102.8,103.0,102.7,103.0,5200.0
2007-12-24 10:30:00,103.0,103.49,102.89,103.1,8000.0,103.0,103.49,102.89,103.1,8000.0
2007-12-24 11:00:00,103.07,103.1,102.86,103.0,5600.0,103.07,103.1,102.86,103.0,5600.0
2007-12-24 11:30:00,103.0,103.39,102.94,103.32,1900.0,103.0,103.39,102.94,103.32,1900.0
2007-12-24 12:00:00,103.46,103.5,103.14,103.5,3200.0,103.46,103.5,103.14,103.5,3200.0
2007-12-24 12:30:00,103.88,104.88,103.88,104.87,8200.0,103.88,104.88,103.88,104.87,8200.0
2007-12-24 13:00:00,104.87,104.87,104.87,104.87,400.0,104.87,104.87,104.87,104.87,400.0
2007-12-24 13:30:00,104.87,104.87,104.87,104.87,0.0,104.87,104.87,104.87,104.87,0.0
2007-12-24 14:00:00,104.87,104.87,104.87,104.87,0.0,104.87,104.87,104.87,104.87,0.0
2007-12-24 14:30:00,104.87,104.87,104.87,104.87,0.0,104.87,104.87,104.87,104.87,0.0
2007-12-24 15:00:00,104.87,104.87,104.87,104.87,0.0,104.87,104.87,104.87,104.87,0.0
2007-12-24 15:30:00,104.87,104.87,104.87,104.87,0.0,104.87,104.87,104.87,104.87,0.0
2007-12-26 09:30:00,104.87,104.87,102.0,103.61,5100.0,104.87,104.87,102.0,103.61,5100.0
2007-12-26 10:00:00,103.65,104.84,103.45,104.8,4500.0,103.65,104.84,103.45,104.8,4500.0
2007-12-26 10:30:00,104.88,105.0,104.65,104.65,3000.0,104.88,105.0,104.65,104.65,3000.0
2007-12-26 11:00:00,104.88,105.49,103.5,103.69,14200.0,104.88,105.49,103.5,103.69,14200.0
2007-12-26 11:30:00,103.46,103.99,102.95,103.57,4300.0,103.46,103.99,102.95,103.57,4300.0
2007-12-26 12:00:00,103.61,104.88,103.52,104.78,5000.0,103.61,104.88,103.52,104.78,5000.0
2007-12-26 12:30:00,104.92,105.36,104.67,105.2,5400.0,104.92,105.36,104.67,105.2,5400.0
2007-12-26 13:00:00,105.2,105.68,105.1,105.47,7800.0,105.2,105.68,105.1,105.47,7800.0
2007-12-26 13:30:00,105.59,106.49,105.19,106.06,6400.0,105.59,106.49,105.19,106.06,6400.0
2007-12-26 14:00:00,106.1,107.3,105.88,106.84,9500.0,106.1,107.3,105.88,106.84,9500.0
2007-12-26 14:30:00,107.21,107.21,105.66,106.48,6900.0,107.21,107.21,105.66,106.48,6900.0
2007-12-26 15:00:00,106.59,106.59,105.64,105.91,4400.0,106.59,106.59,105.64,105.91,4400.0
2007-12-26 15:30:00,105.98,107.02,105.41,106.74,9900.0,105.98,107.02,105.41,106.74,9900.0
2007-12-27 09:30:00,105.48,106.59,105.24,105.42,8900.0,105.48,106.59,105.24,105.42,8900.0
2007-12-27 10:00:00,105.42,105.74,104.65,104.88,6400.0,105.42,105.74,104.65,104.88,6400.0
2007-12-27 10:30:00,104.78,105.88,104.32,105.88,8800.0,104.78,105.88,104.32,105.88,8800.0
2007-12-27 11:00:00,106.16,107.77,105.06,107.13,17200.0,106.16,107.77,105.06,107.13,17200.0
2007-12-27 11:30:00,107.13,108.54,107.1,108.02,14000.0,107.13,108.54,107.1,108.02,14000.0
2007-12-27 12:00:00,108.05,108.05,105.61,106.56,5100.0,108.05,108.05,105.61,106.56,5100.0
2007-12-27 12:30:00,106.35,107.38,106.3,106.38,6800.0,106.35,107.38,106.3,106.38,6800.0
2007-12-27 13:00:00,106.58,106.84,106.38,106.7,2400.0,106.58,106.84,106.38,106.7,2400.0
2007-12-27 13:30:00,106.52,107.16,106.42,106.63,2200.0,106.52,107.16,106.42,106.63,2200.0
2007-12-27 14:00:00,106.82,106.84,106.39,106.76,2800.0,106.82,106.84,106.39,106.76,2800.0
2007-12-27 14:30:00,106.65,107.32,106.59,107.08,4900.0,106.65,107.32,106.59,107.08,4900.0
2007-12-27 15:00:00,107.2,107.51,106.38,106.38,6200.0,107.2,107.51,106.38,106.38,6200.0
2007-12-27 15:30:00,106.56,106.6,106.0,106.0,16100.0,106.56,106.6,106.0,106.0,16100.0
2007-12-28 09:30:00,105.86,106.97,105.5,106.45,7100.0,105.86,106.97,105.5,106.45,7100.0
2007-12-28 10:00:00,106.43,108.0,105.88,108.0,19100.0,106.43,108.0,105.88,108.0,19100.0
2007-12-28 10:30:00,107.69,108.44,107.01,107.58,4200.0,107.69,108.44,107.01,107.58,4200.0
2007-12-28 11:00:00,107.31,109.49,106.4,109.49,40100.0,107.31,109.49,106.4,109.49,40100.0
2007-12-28 11:30:00,109.5,109.99,107.15,107.55,14300.0,109.5,109.99,107.15,107.55,14300.0
2007-12-28 12:00:00,107.55,107.78,106.91,107.1,6600.0,107.55,107.78,106.91,107.1,6600.0
2007-12-28 12:30:00,107.18,107.67,106.03,106.03,2300.0,107.18,107.67,106.03,106.03,2300.0
2007-12-28 13:00:00,106.06,106.87,105.56,105.67,3400.0,106.06,106.87,105.56,105.67,3400.0
2007-12-28 13:30:00,105.56,105.56,105.02,105.41,4000.0,105.56,105.56,105.02,105.41,4000.0
2007-12-28 14:00:00,105.37,106.25,105.2,105.22,4500.0,105.37,106.25,105.2,105.22,4500.0
2007-12-28 14:30:00,105.27,105.62,105.0,105.33,3300.0,105.27,105.62,105.0,105.33,3300.0
2007-12-28 15:00:00,105.06,105.7,105.0,105.37,4000.0,105.06,105.7,105.0,105.37,4000.0
2007-12-28 15:30:00,105.41,105.45,104.95,104.96,7900.0,105.41,105.45,104.95,104.96,7900.0
2007-12-31 09:30:00,105.05,105.05,103.04,103.67,4600.0,105.05,105.05,103.04,103.67,4600.0
2007-12-31 10:00:00,103.65,104.11,102.02,102.77,5100.0,103.65,104.11,102.02,102.77,5100.0
2007-12-31 10:30:00,102.84,102.91,102.38,102.68,3800.0,102.84,102.91,102.38,102.68,3800.0
2007-12-31 11:00:00,102.6,102.6,101.81,102.05,3400.0,102.6,102.6,101.81,102.05,3400.0
2007-12-31 11:30:00,102.08,102.52,101.0,102.33,3400.0,102.08,102.52,101.0,102.33,3400.0
2007-12-31 12:00:00,101.24,102.51,101.24,101.94,3100.0,101.24,102.51,101.24,101.94,3100.0
2007-12-31 12:30:00,101.83,102.36,101.67,101.96,2200.0,101.83,102.36,101.67,101.96,2200.0
2007-12-31 13:00:00,101.99,102.15,101.04,101.15,1700.0,101.99,102.15,101.04,101.15,1700.0
2007-12-31 13:30:00,101.15,101.92,101.0,101.28,900.0,101.15,101.92,101.0,101.28,900.0
2007-12-31 14:00:00,101.27,101.9,101.27,101.8,2500.0,101.27,101.9,101.27,101.8,2500.0
2007-12-31 14:30:00,101.8,101.87,101.6,101.62,1500.0,101.8,101.87,101.6,101.62,1500.0
2007-12-31 15:00:00,101.83,103.21,101.79,103.18,8600.0,101.83,103.21,101.79,103.18,8600.0
2007-12-31 15:30:00,103.04,104.2,103.02,103.79,22900.0,103.04,104.2,103.02,103.79,22900.0
2008-01-02 09:30:00,103.25,104.99,100.86,103.02,6500.0,103.25,104.99,100.86,103.02,6500.0
2008-01-02 10:00:00,103.0,104.0,102.0,103.61,11400.0,103.0,104.0,102.0,103.61,11400.0
2008-01-02 10:30:00,103.08,103.63,102.99,103.0,5200.0,103.08,103.63,102.99,103.0,5200.0
2008-01-02 11:00:00,103.14,103.32,101.29,101.68,4500.0,103.14,103.32,101.29,101.68,4500.0
2008-01-02 11:30:00,102.55,103.19,102.08,102.89,14600.0,102.55,103.19,102.08,102.89,14600.0
2008-01-02 12:00:00,102.9,102.98,100.56,100.8,6700.0,102.9,102.98,100.56,100.8,6700.0
2008-01-02 12:30:00,100.81,101.32,100.0,100.54,6600.0,100.81,101.32,100.0,100.54,6600.0
2008-01-02 13:00:00,100.39,101.16,100.27,100.69,5500.0,100.39,101.16,100.27,100.69,5500.0
2008-01-02 13:30:00,100.69,101.25,100.02,100.99,2600.0,100.69,101.25,100.02,100.99,2600.0
2008-01-02 14:00:00,100.92,101.6,100.8,101.33,3000.0,100.92,101.6,100.8,101.33,3000.0
2008-01-02 14:30:00,101.48,101.48,100.01,100.02,6000.0,101.48,101.48,100.01,100.02,6000.0
2008-01-02 15:00:00,100.01,100.11,98.98,99.58,6900.0,100.01,100.11,98.98,99.58,6900.0
2008-01-02 15:30:00,99.58,100.77,99.36,100.25,6100.0,99.58,100.77,99.36,100.25,6100.0
2008-01-03 09:30:00,99.97,100.12,98.96,99.77,4100.0,99.97,100.12,98.96,99.77,4100.0
2008-01-03 10:00:00,99.21,100.38,98.79,99.08,6600.0,99.21,100.38,98.79,99.08,6600.0
2008-01-03 10:30:00,99.1,99.88,98.4,98.74,3100.0,99.1,99.88,98.4,98.74,3100.0
2008-01-03 11:00:00,99.11,99.24,98.9,98.9,3500.0,99.11,99.24,98.9,98.9,3500.0
2008-01-03 11:30:00,98.9,99.44,98.9,99.43,3400.0,98.9,99.44,98.9,99.43,3400.0
2008-01-03 12:00:00,99.35,99.56,99.26,99.43,2900.0,99.35,99.56,99.26,99.43,2900.0
2008-01-03 12:30:00,99.44,99.44,98.5,98.5,4100.0,99.44,99.44,98.5,98.5,4100.0
2008-01-03 13:00:00,98.8,98.9,98.09,98.43,5400.0,98.8,98.9,98.09,98.43,5400.0
2008-01-03 13:30:00,98.59,98.73,98.01,98.01,4200.0,98.59,98.73,98.01,98.01,4200.0
2008-01-03 14:00:00,98.1,99.14,97.85,98.39,9900.0,98.1,99.14,97.85,98.39,9900.0
2008-01-03 14:30:00,98.31,98.76,97.95,98.76,4500.0,98.31,98.76,97.95,98.76,4500.0
2008-01-03 15:00:00,98.78,98.79,97.78,97.8,9700.0,98.78,98.79,97.78,97.8,9700.0
2008-01-03 15:30:00,97.75,98.27,97.46,97.5,14600.0,97.75,98.27,97.46,97.5,14600.0
2008-01-04 09:30:00,96.16,99.0,96.16,97.7,10500.0,96.16,99.0,96.16,97.7,10500.0
2008-01-04 10:00:00,97.7,98.53,97.5,97.58,3800.0,97.7,98.53,97.5,97.58,3800.0
2008-01-04 10:30:00,97.55,98.0,96.27,96.61,5600.0,97.55,98.0,96.27,96.61,5600.0
2008-01-04 11:00:00,96.7,97.47,96.1,96.96,5800.0,96.7,97.47,96.1,96.96,5800.0
2008-01-04 11:30:00,97.17,97.93,96.54,97.58,4500.0,97.17,97.93,96.54,97.58,4500.0
2008-01-04 12:00:00,97.36,98.17,97.22,97.22,3000.0,97.36,98.17,97.22,97.22,3000.0
2008-01-04 12:30:00,97.36,98.13,97.36,98.05,1100.0,97.36,98.13,97.36,98.05,1100.0
2008-01-04 13:00:00,97.81,98.03,97.36,97.36,2200.0,97.81,98.03,97.36,97.36,2200.0
2008-01-04 13:30:00,97.7,98.33,97.18,97.59,2700.0,97.7,98.33,97.18,97.59,2700.0
2008-01-04 14:00:00,97.51,97.92,97.51,97.62,2600.0,97.51,97.92,97.51,97.62,2600.0
2008-01-04 14:30:00,97.63,97.86,97.2,97.76,5000.0,97.63,97.86,97.2,97.76,5000.0
2008-01-04 15:00:00,98.22,98.72,97.56,98.72,4100.0,98.22,98.72,97.56,98.72,4100.0
2008-01-04 15:30:00,98.72,98.77,97.64,97.68,5300.0,98.72,98.77,97.64,97.68,5300.0
2008-01-07 09:30:00,97.23,99.31,97.0,97.21,9200.0,97.23,99.31,97.0,97.21,9200.0
2008-01-07 10:00:00,97.04,97.04,95.1,95.5,11100.0,97.04,97.04,95.1,95.5,11100.0
2008-01-07 10:30:00,95.82,96.82,95.77,95.95,6300.0,95.82,96.82,95.77,95.95,6300.0
2008-01-07 11:00:00,95.69,97.73,95.52,96.88,6400.0,95.69,97.73,95.52,96.88,6400.0
2008-01-07 11:30:00,96.96,98.24,96.65,97.96,7200.0,96.96,98.24,96.65,97.96,7200.0
2008-01-07 12:00:00,97.69,98.09,97.21,98.09,2500.0,97.69,98.09,97.21,98.09,2500.0
2008-01-07 12:30:00,98.89,98.94,96.55,97.21,2000.0,98.89,98.94,96.55,97.21,2000.0
2008-01-07 13:00:00,98.18,98.22,97.11,97.61,5300.0,98.18,98.22,97.11,97.61,5300.0
2008-01-07 13:30:00,97.59,97.8,97.11,97.71,1700.0,97.59,97.8,97.11,97.71,1700.0
2008-01-07 14:00:00,97.52,98.0,97.0,97.13,6700.0,97.52,98.0,97.0,97.13,6700.0
2008-01-07 14:30:00,97.6,98.35,97.6,97.86,6400.0,97.6,98.35,97.6,97.86,6400.0
2008-01-07 15:00:00,98.02,98.53,97.95,98.51,6400.0,98.02,98.53,97.95,98.51,6400.0
2008-01-07 15:30:00,98.51,100.33,98.3,99.89,12500.0,98.51,100.33,98.3,99.89,12500.0
2008-01-08 09:30:00,101.22,101.22,97.91,99.31,14300.0,101.22,101.22,97.91,99.31,14300.0
2008-01-08 10:00:00,99.26,100.55,99.09,99.13,9300.0,99.26,100.55,99.09,99.13,9300.0
2008-01-08 10:30:00,99.25,99.25,96.36,97.05,4600.0,99.25,99.25,96.36,97.05,4600.0
2008-01-08 11:00:00,97.23,98.4,97.23,97.89,9500.0,97.23,98.4,97.23,97.89,9500.0
2008-01-08 11:30:00,97.78,97.95,96.8,96.8,6200.0,97.78,97.95,96.8,96.8,6200.0
2008-01-08 12:00:00,96.64,97.48,95.59,97.21,3900.0,96.64,97.48,95.59,97.21,3900.0
2008-01-08 12:30:00,97.22,98.34,96.24,97.9,11000.0,97.22,98.34,96.24,97.9,11000.0
2008-01-08 13:00:00,98.03,98.47,97.9,98.06,1900.0,98.03,98.47,97.9,98.06,1900.0
2008-01-08 13:30:00,97.9,98.31,97.89,98.19,4200.0,97.9,98.31,97.89,98.19,4200.0
2008-01-08 14:00:00,98.16,99.49,98.01,99.39,3100.0,98.16,99.49,98.01,99.39,3100.0
2008-01-08 14:30:00,99.26,99.26,96.09,96.41,9100.0,99.26,99.26,96.09,96.41,9100.0
2008-01-08 15:00:00,96.29,97.52,96.0,97.5,8900.0,96.29,97.52,96.0,97.5,8900.0
2008-01-08 15:30:00,97.45,97.5,95.17,95.88,10900.0,97.45,97.5,95.17,95.88,10900.0
2008-01-09 09:30:00,96.39,98.46,95.02,96.3,10600.0,96.39,98.46,95.02,96.3,10600.0
2008-01-09 10:00:00,96.73,97.21,95.84,96.05,3700.0,96.73,97.21,95.84,96.05,3700.0
2008-01-09 10:30:00,96.29,97.45,96.2,97.42,4600.0,96.29,97.45,96.2,97.42,4600.0
2008-01-09 11:00:00,97.67,98.0,96.63,96.97,3600.0,97.67,98.0,96.63,96.97,3600.0
2008-01-09 11:30:00,97.48,97.48,96.67,96.67,1600.0,97.48,97.48,96.67,96.67,1600.0
2008-01-09 12:00:00,96.6,99.89,96.6,99.77,10700.0,96.6,99.89,96.6,99.77,10700.0
2008-01-09 12:30:00,99.23,99.23,96.94,98.11,5300.0,99.23,99.23,96.94,98.11,5300.0
2008-01-09 13:00:00,99.18,99.27,97.35,97.81,4000.0,99.18,99.27,97.35,97.81,4000.0
2008-01-09 13:30:00,97.79,98.9,96.69,98.41,5900.0,97.79,98.9,96.69,98.41,5900.0
2008-01-09 14:00:00,97.92,97.92,96.16,96.71,8300.0,97.92,97.92,96.16,96.71,8300.0
2008-01-09 14:30:00,97.03,99.56,95.84,97.64,17200.0,97.03,99.56,95.84,97.64,17200.0
2008-01-09 15:00:00,97.78,99.8,97.78,99.15,13900.0,97.78,99.8,97.78,99.15,13900.0
2008-01-09 15:30:00,98.96,100.83,98.72,100.61,14800.0,98.96,100.83,98.72,100.61,14800.0
2008-01-10 09:30:00,99.29,100.2,97.43,99.76,7900.0,99.29,100.2,97.43,99.76,7900.0
2008-01-10 10:00:00,99.93,100.08,99.18,99.34,5700.0,99.93,100.08,99.18,99.34,5700.0
2008-01-10 10:30:00,98.89,99.67,98.77,99.67,1300.0,98.89,99.67,98.77,99.67,1300.0
2008-01-10 11:00:00,99.05,100.1,98.52,99.8,4500.0,99.05,100.1,98.52,99.8,4500.0
2008-01-10 11:30:00,99.63,99.77,99.26,99.6,1200.0,99.63,99.77,99.26,99.6,1200.0
2008-01-10 12:00:00,99.27,101.8,99.25,100.26,6500.0,99.27,101.8,99.25,100.26,6500.0
2008-01-10 12:30:00,100.1,100.97,99.79,100.46,4900.0,100.1,100.97,99.79,100.46,4900.0
2008-01-10 13:00:00,100.46,100.46,99.75,99.75,1700.0,100.46,100.46,99.75,99.75,1700.0
2008-01-10 13:30:00,99.95,100.0,99.38,99.52,2300.0,99.95,100.0,99.38,99.52,2300.0
2008-01-10 14:00:00,99.55,99.93,99.34,99.54,2700.0,99.55,99.93,99.34,99.54,2700.0
2008-01-10 14:30:00,99.54,100.54,99.44,100.01,5200.0,99.54,100.54,99.44,100.01,5200.0
2008-01-10 15:00:00,100.07,100.26,99.42,99.44,7200.0,100.07,100.26,99.42,99.44,7200.0
2008-01-10 15:30:00,99.59,100.21,99.1,99.77,9300.0,99.59,100.21,99.1,99.77,9300.0
2008-01-11 09:30:00,99.06,99.07,97.5,98.8,7000.0,99.06,99.07,97.5,98.8,7000.0
2008-01-11 10:00:00,98.38,98.95,98.0,98.87,5300.0,98.38,98.95,98.0,98.87,5300.0
2008-01-11 10:30:00,98.91,99.72,98.56,99.43,9200.0,98.91,99.72,98.56,99.43,9200.0
2008-01-11 11:00:00,99.28,99.81,99.0,99.03,4800.0,99.28,99.81,99.0,99.03,4800.0
2008-01-11 11:30:00,99.15,100.0,99.0,99.68,2900.0,99.15,100.0,99.0,99.68,2900.0
2008-01-11 12:00:00,99.4,99.89,99.3,99.51,3000.0,99.4,99.89,99.3,99.51,3000.0
2008-01-11 12:30:00,99.51,100.0,99.51,100.0,1900.0,99.51,100.0,99.51,100.0,1900.0
2008-01-11 13:00:00,100.64,100.69,99.51,99.51,3500.0,100.64,100.69,99.51,99.51,3500.0
2008-01-11 13:30:00,99.92,99.92,99.6,99.67,900.0,99.92,99.92,99.6,99.67,900.0
2008-01-11 14:00:00,99.7,100.0,99.6,99.74,2800.0,99.7,100.0,99.6,99.74,2800.0
2008-01-11 14:30:00,99.7,99.88,99.65,99.82,6900.0,99.7,99.88,99.65,99.82,6900.0
2008-01-11 15:00:00,99.77,99.78,98.28,98.46,6100.0,99.77,99.78,98.28,98.46,6100.0
2008-01-11 15:30:00,98.46,98.98,98.1,98.1,7800.0,98.46,98.98,98.1,98.1,7800.0
2008-01-14 09:30:00,98.73,98.73,95.25,95.6,6200.0,98.73,98.73,95.25,95.6,6200.0
2008-01-14 10:00:00,95.78,95.88,95.22,95.22,1700.0,95.78,95.88,95.22,95.22,1700.0
2008-01-14 10:30:00,95.62,95.8,95.41,95.8,1700.0,95.62,95.8,95.41,95.8,1700.0
2008-01-14 11:00:00,95.88,96.25,95.88,96.25,1600.0,95.88,96.25,95.88,96.25,1600.0
2008-01-14 11:30:00,96.26,96.3,96.0,96.0,1200.0,96.26,96.3,96.0,96.0,1200.0
2008-01-14 12:00:00,95.75,95.75,95.25,95.25,2100.0,95.75,95.75,95.25,95.25,2100.0
2008-01-14 12:30:00,95.25,95.25,94.0,94.74,3500.0,95.25,95.25,94.0,94.74,3500.0
2008-01-14 13:00:00,94.64,94.86,94.53,94.65,2200.0,94.64,94.86,94.53,94.65,2200.0
2008-01-14 13:30:00,94.66,94.83,94.27,94.35,20800.0,94.66,94.83,94.27,94.35,20800.0
2008-01-14 14:00:00,94.56,94.74,94.0,94.68,2300.0,94.56,94.74,94.0,94.68,2300.0
2008-01-14 14:30:00,94.72,95.1,94.31,95.05,6700.0,94.72,95.1,94.31,95.05,6700.0
2008-01-14 15:00:00,95.05,95.46,95.05,95.24,3400.0,95.05,95.46,95.05,95.24,3400.0
2008-01-14 15:30:00,95.19,96.23,95.19,95.59,7400.0,95.19,96.23,95.19,95.59,7400.0
2008-01-15 09:30:00,94.01,95.63,94.01,95.49,8900.0,94.01,95.63,94.01,95.49,8900.0
2008-01-15 10:00:00,95.98,95.98,94.76,95.34,2700.0,95.98,95.98,94.76,95.34,2700.0
2008-01-15 10:30:00,94.84,95.25,94.64,94.81,2200.0,94.84,95.25,94.64,94.81,2200.0
2008-01-15 11:00:00,94.79,94.79,94.06,94.06,4600.0,94.79,94.79,94.06,94.06,4600.0
2008-01-15 11:30:00,94.62,94.66,94.15,94.4,2000.0,94.62,94.66,94.15,94.4,2000.0
2008-01-15 12:00:00,94.15,95.06,94.15,94.94,8800.0,94.15,95.06,94.15,94.94,8800.0
2008-01-15 12:30:00,95.0,95.46,94.99,95.39,2100.0,95.0,95.46,94.99,95.39,2100.0
2008-01-15 13:00:00,95.47,95.47,94.4,94.94,9100.0,95.47,95.47,94.4,94.94,9100.0
2008-01-15 13:30:00,94.96,95.51,94.96,95.42,1500.0,94.96,95.51,94.96,95.42,1500.0
2008-01-15 14:00:00,95.41,95.82,95.0,95.82,1600.0,95.41,95.82,95.0,95.82,1600.0
2008-01-15 14:30:00,95.82,96.0,95.69,95.83,2300.0,95.82,96.0,95.69,95.83,2300.0
2008-01-15 15:00:00,95.73,96.75,95.56,95.86,4100.0,95.73,96.75,95.56,95.86,4100.0
2008-01-15 15:30:00,95.89,95.99,95.3,95.65,3300.0,95.89,95.99,95.3,95.65,3300.0
2008-01-16 09:30:00,95.38,95.79,94.07,95.47,3200.0,95.38,95.79,94.07,95.47,3200.0
2008-01-16 10:00:00,94.99,95.25,94.89,95.25,900.0,94.99,95.25,94.89,95.25,900.0
2008-01-16 10:30:00,95.25,96.01,94.65,95.49,3900.0,95.25,96.01,94.65,95.49,3900.0
2008-01-16 11:00:00,95.5,97.12,95.5,96.72,9000.0,95.5,97.12,95.5,96.72,9000.0
2008-01-16 11:30:00,96.67,98.49,96.0,97.7,4700.0,96.67,98.49,96.0,97.7,4700.0
2008-01-16 12:00:00,97.45,97.97,97.14,97.85,2500.0,97.45,97.97,97.14,97.85,2500.0
2008-01-16 12:30:00,97.85,98.1,96.63,97.45,3100.0,97.85,98.1,96.63,97.45,3100.0
2008-01-16 13:00:00,97.12,97.12,96.01,96.65,3000.0,97.12,97.12,96.01,96.65,3000.0
2008-01-16 13:30:00,96.64,96.64,96.06,96.64,2500.0,96.64,96.64,96.06,96.64,2500.0
2008-01-16 14:00:00,96.62,97.14,96.3,96.83,3800.0,96.62,97.14,96.3,96.83,3800.0
2008-01-16 14:30:00,97.0,98.0,97.0,97.38,4200.0,97.0,98.0,97.0,97.38,4200.0
2008-01-16 15:00:00,97.25,97.25,96.88,96.99,3200.0,97.25,97.25,96.88,96.99,3200.0
2008-01-16 15:30:00,97.09,97.32,96.0,96.01,5800.0,97.09,97.32,96.0,96.01,5800.0
2008-01-17 09:30:00,97.0,97.26,95.95,97.26,5300.0,97.0,97.26,95.95,97.26,5300.0
2008-01-17 10:00:00,97.26,97.4,96.0,96.24,5300.0,97.26,97.4,96.0,96.24,5300.0
2008-01-17 10:30:00,96.02,96.66,96.0,96.66,2800.0,96.02,96.66,96.0,96.66,2800.0
2008-01-17 11:00:00,97.14,97.45,97.06,97.44,3800.0,97.14,97.45,97.06,97.44,3800.0
2008-01-17 11:30:00,97.28,97.46,97.0,97.09,5700.0,97.28,97.46,97.0,97.09,5700.0
2008-01-17 12:00:00,97.1,97.43,96.97,97.3,5500.0,97.1,97.43,96.97,97.3,5500.0
2008-01-17 12:30:00,97.29,97.29,96.35,96.41,3200.0,97.29,97.29,96.35,96.41,3200.0
2008-01-17 13:00:00,96.67,96.73,96.23,96.68,3000.0,96.67,96.73,96.23,96.68,3000.0
2008-01-17 13:30:00,96.98,97.21,96.4,96.95,5200.0,96.98,97.21,96.4,96.95,5200.0
2008-01-17 14:00:00,96.9,97.49,96.25,96.55,17600.0,96.9,97.49,96.25,96.55,17600.0
2008-01-17 14:30:00,96.82,97.29,96.49,97.0,5400.0,96.82,97.29,96.49,97.0,5400.0
2008-01-17 15:00:00,96.87,97.17,96.76,96.83,7700.0,96.87,97.17,96.76,96.83,7700.0
2008-01-17 15:30:00,96.51,96.82,95.84,96.55,17200.0,96.51,96.82,95.84,96.55,17200.0
2008-01-18 09:30:00,96.73,98.0,94.9,96.95,38400.0,96.73,98.0,94.9,96.95,38400.0
2008-01-18 10:00:00,96.96,98.18,96.96,97.8,2600.0,96.96,98.18,96.96,97.8,2600.0
2008-01-18 10:30:00,97.83,98.0,96.53,97.01,7300.0,97.83,98.0,96.53,97.01,7300.0
2008-01-18 11:00:00,97.05,97.12,94.01,94.87,11900.0,97.05,97.12,94.01,94.87,11900.0
2008-01-18 11:30:00,94.88,95.05,94.5,94.5,6800.0,94.88,95.05,94.5,94.5,6800.0
2008-01-18 12:00:00,94.49,95.35,94.39,95.35,6300.0,94.49,95.35,94.39,95.35,6300.0
2008-01-18 12:30:00,95.52,96.45,95.5,96.44,1800.0,95.52,96.45,95.5,96.44,1800.0
2008-01-18 13:00:00,95.5,95.8,94.78,95.46,3500.0,95.5,95.8,94.78,95.46,3500.0
2008-01-18 13:30:00,95.62,95.8,94.5,94.85,6500.0,95.62,95.8,94.5,94.85,6500.0
2008-01-18 14:00:00,94.85,95.22,94.0,94.48,12300.0,94.85,95.22,94.0,94.48,12300.0
2008-01-18 14:30:00,94.15,94.37,93.51,94.37,8100.0,94.15,94.37,93.51,94.37,8100.0
2008-01-18 15:00:00,93.82,94.3,93.29,93.35,3900.0,93.82,94.3,93.29,93.35,3900.0
2008-01-18 15:30:00,93.26,93.73,93.01,93.24,7900.0,93.26,93.73,93.01,93.24,7900.0
2008-01-22 09:30:00,90.75,93.72,89.74,92.28,12500.0,90.75,93.72,89.74,92.28,12500.0
2008-01-22 10:00:00,92.51,94.0,92.26,94.0,4300.0,92.51,94.0,92.26,94.0,4300.0
2008-01-22 10:30:00,94.14,95.49,94.14,95.45,3500.0,94.14,95.49,94.14,95.45,3500.0
2008-01-22 11:00:00,95.41,97.41,94.72,95.43,3500.0,95.41,97.41,94.72,95.43,3500.0
2008-01-22 11:30:00,95.29,95.91,92.66,94.99,2400.0,95.29,95.91,92.66,94.99,2400.0
2008-01-22 12:00:00,95.0,96.46,94.92,96.19,4600.0,95.0,96.46,94.92,96.19,4600.0
2008-01-22 12:30:00,96.45,96.45,93.59,94.26,4300.0,96.45,96.45,93.59,94.26,4300.0
2008-01-22 13:00:00,94.14,96.9,94.04,94.95,5700.0,94.14,96.9,94.04,94.95,5700.0
2008-01-22 13:30:00,95.56,95.89,94.89,95.89,3900.0,95.56,95.89,94.89,95.89,3900.0
2008-01-22 14:00:00,95.89,95.89,93.38,93.38,5200.0,95.89,95.89,93.38,93.38,5200.0
2008-01-22 14:30:00,94.06,95.19,93.92,95.19,3600.0,94.06,95.19,93.92,95.19,3600.0
2008-01-22 15:00:00,94.83,95.65,94.57,95.45,6500.0,94.83,95.65,94.57,95.45,6500.0
2008-01-22 15:30:00,95.35,95.99,95.0,95.27,7900.0,95.35,95.99,95.0,95.27,7900.0
2008-01-23 09:30:00,93.27,94.68,91.0,93.98,5400.0,93.27,94.68,91.0,93.98,5400.0
2008-01-23 10:00:00,94.73,95.5,92.99,95.21,6400.0,94.73,95.5,92.99,95.21,6400.0
2008-01-23 10:30:00,95.38,95.38,92.4,94.17,4400.0,95.38,95.38,92.4,94.17,4400.0
2008-01-23 11:00:00,94.23,94.23,93.34,93.67,4800.0,94.23,94.23,93.34,93.67,4800.0
2008-01-23 11:30:00,93.68,93.68,91.91,92.29,4400.0,93.68,93.68,91.91,92.29,4400.0
2008-01-23 12:00:00,92.5,92.73,91.9,92.26,4100.0,92.5,92.73,91.9,92.26,4100.0
2008-01-23 12:30:00,92.23,92.99,91.61,92.36,12900.0,92.23,92.99,91.61,92.36,12900.0
2008-01-23 13:00:00,92.47,93.0,92.31,93.0,5000.0,92.47,93.0,92.31,93.0,5000.0
2008-01-23 13:30:00,92.99,93.98,92.76,93.93,6100.0,92.99,93.98,92.76,93.93,6100.0
2008-01-23 14:00:00,93.49,94.98,93.37,94.98,6500.0,93.49,94.98,93.37,94.98,6500.0
2008-01-23 14:30:00,94.8,95.03,94.32,94.56,3600.0,94.8,95.03,94.32,94.56,3600.0
2008-01-23 15:00:00,94.8,97.5,94.76,96.68,15100.0,94.8,97.5,94.76,96.68,15100.0
2008-01-23 15:30:00,96.27,97.98,96.06,97.12,10800.0,96.27,97.98,96.06,97.12,10800.0
2008-01-24 09:30:00,97.48,97.99,95.0,95.45,8600.0,97.48,97.99,95.0,95.45,8600.0
2008-01-24 10:00:00,96.28,96.95,95.02,95.26,5600.0,96.28,96.95,95.02,95.26,5600.0
2008-01-24 10:30:00,95.27,96.71,94.97,95.11,8400.0,95.27,96.71,94.97,95.11,8400.0
2008-01-24 11:00:00,95.15,95.24,93.52,95.24,5600.0,95.15,95.24,93.52,95.24,5600.0
2008-01-24 11:30:00,95.68,97.79,94.73,97.75,11300.0,95.68,97.79,94.73,97.75,11300.0
2008-01-24 12:00:00,97.71,97.75,95.58,95.58,5500.0,97.71,97.75,95.58,95.58,5500.0
2008-01-24 12:30:00,95.63,96.59,94.58,95.2,4000.0,95.63,96.59,94.58,95.2,4000.0
2008-01-24 13:00:00,95.2,96.16,94.96,94.96,2300.0,95.2,96.16,94.96,94.96,2300.0
2008-01-24 13:30:00,94.88,95.25,94.65,95.25,1000.0,94.88,95.25,94.65,95.25,1000.0
2008-01-24 14:00:00,94.99,95.12,94.74,95.12,1700.0,94.99,95.12,94.74,95.12,1700.0
2008-01-24 14:30:00,95.15,95.15,93.76,94.02,5000.0,95.15,95.15,93.76,94.02,5000.0
2008-01-24 15:00:00,93.81,94.38,93.64,94.2,9800.0,93.81,94.38,93.64,94.2,9800.0
2008-01-24 15:30:00,94.52,94.83,93.5,94.01,12900.0,94.52,94.83,93.5,94.01,12900.0
2008-01-25 09:30:00,93.48,95.16,92.0,92.91,4300.0,93.48,95.16,92.0,92.91,4300.0
2008-01-25 10:00:00,93.27,93.76,92.82,93.76,1700.0,93.27,93.76,92.82,93.76,1700.0
2008-01-25 10:30:00,93.59,94.94,93.59,94.94,9600.0,93.59,94.94,93.59,94.94,9600.0
2008-01-25 11:00:00,94.94,96.37,94.9,96.29,5300.0,94.94,96.37,94.9,96.29,5300.0
2008-01-25 11:30:00,96.29,96.46,95.82,96.0,3100.0,96.29,96.46,95.82,96.0,3100.0
2008-01-25 12:00:00,96.5,96.91,96.08,96.65,4200.0,96.5,96.91,96.08,96.65,4200.0
2008-01-25 12:30:00,96.47,96.5,95.26,96.09,1800.0,96.47,96.5,95.26,96.09,1800.0
2008-01-25 13:00:00,95.87,96.25,95.59,95.63,1700.0,95.87,96.25,95.59,95.63,1700.0
2008-01-25 13:30:00,95.54,95.55,94.29,94.35,2200.0,95.54,95.55,94.29,94.35,2200.0
2008-01-25 14:00:00,94.62,95.38,94.12,94.97,3000.0,94.62,95.38,94.12,94.97,3000.0
2008-01-25 14:30:00,94.97,95.14,88.47,93.39,3200.0,94.97,95.14,88.47,93.39,3200.0
2008-01-25 15:00:00,93.54,93.82,92.6,92.82,1800.0,93.54,93.82,92.6,92.82,1800.0
2008-01-25 15:30:00,93.51,94.01,91.74,93.23,3500.0,93.51,94.01,91.74,93.23,3500.0
2008-01-28 09:30:00,94.31,94.5,91.98,92.33,5700.0,94.31,94.5,91.98,92.33,5700.0
2008-01-28 10:00:00,92.0,92.7,90.26,92.7,4900.0,92.0,92.7,90.26,92.7,4900.0
2008-01-28 10:30:00,92.24,92.24,90.25,91.62,3000.0,92.24,92.24,90.25,91.62,3000.0
2008-01-28 11:00:00,91.88,92.68,91.54,92.68,1800.0,91.88,92.68,91.54,92.68,1800.0
2008-01-28 11:30:00,92.54,92.7,90.25,90.87,5300.0,92.54,92.7,90.25,90.87,5300.0
2008-01-28 12:00:00,90.96,91.52,90.13,91.28,1800.0,90.96,91.52,90.13,91.28,1800.0
2008-01-28 12:30:00,91.3,91.75,90.31,91.27,2400.0,91.3,91.75,90.31,91.27,2400.0
2008-01-28 13:00:00,91.38,91.74,91.05,91.54,9700.0,91.38,91.74,91.05,91.54,9700.0
2008-01-28 13:30:00,91.53,91.98,90.4,90.4,7900.0,91.53,91.98,90.4,90.4,7900.0
2008-01-28 14:00:00,90.49,91.58,90.14,91.09,23100.0,90.49,91.58,90.14,91.09,23100.0
2008-01-28 14:30:00,91.14,91.98,90.84,91.16,14300.0,91.14,91.98,90.84,91.16,14300.0
2008-01-28 15:00:00,91.15,91.15,90.41,90.87,12700.0,91.15,91.15,90.41,90.87,12700.0
2008-01-28 15:30:00,91.05,91.11,90.75,90.99,28600.0,91.05,91.11,90.75,90.99,28600.0
2008-01-29 09:30:00,91.38,92.83,90.61,91.01,7000.0,91.38,92.83,90.61,91.01,7000.0
2008-01-29 10:00:00,91.2,91.43,90.76,91.2,7000.0,91.2,91.43,90.76,91.2,7000.0
2008-01-29 10:30:00,90.97,90.97,90.1,90.42,3200.0,90.97,90.97,90.1,90.42,3200.0
2008-01-29 11:00:00,90.7,90.91,90.42,90.42,2900.0,90.7,90.91,90.42,90.42,2900.0
2008-01-29 11:30:00,90.44,91.67,90.24,91.1,24900.0,90.44,91.67,90.24,91.1,24900.0
2008-01-29 12:00:00,91.78,91.78,90.1,90.1,6600.0,91.78,91.78,90.1,90.1,6600.0
2008-01-29 12:30:00,90.37,90.85,89.97,90.44,3600.0,90.37,90.85,89.97,90.44,3600.0
2008-01-29 13:00:00,90.32,90.9,90.32,90.68,2300.0,90.32,90.9,90.32,90.68,2300.0
2008-01-29 13:30:00,90.64,91.27,90.61,90.62,4400.0,90.64,91.27,90.61,90.62,4400.0
2008-01-29 14:00:00,90.7,90.98,90.63,90.88,1900.0,90.7,90.98,90.63,90.88,1900.0
2008-01-29 14:30:00,90.94,90.99,90.73,90.89,3000.0,90.94,90.99,90.73,90.89,3000.0
2008-01-29 15:00:00,90.87,90.93,90.55,90.55,4900.0,90.87,90.93,90.55,90.55,4900.0
2008-01-29 15:30:00,90.78,90.94,90.41,90.94,8800.0,90.78,90.94,90.41,90.94,8800.0
2008-01-30 09:30:00,90.42,90.5,89.3,90.36,4100.0,90.42,90.5,89.3,90.36,4100.0
2008-01-30 10:00:00,90.1,90.4,89.72,90.12,1700.0,90.1,90.4,89.72,90.12,1700.0
2008-01-30 10:30:00,89.87,90.25,89.72,90.16,2500.0,89.87,90.25,89.72,90.16,2500.0
2008-01-30 11:00:00,90.04,90.25,89.99,90.23,7000.0,90.04,90.25,89.99,90.23,7000.0
2008-01-30 11:30:00,90.13,90.58,89.76,90.47,10200.0,90.13,90.58,89.76,90.47,10200.0
2008-01-30 12:00:00,90.32,90.5,90.31,90.42,2300.0,90.32,90.5,90.31,90.42,2300.0
2008-01-30 12:30:00,90.3,90.3,90.19,90.19,3200.0,90.3,90.3,90.19,90.19,3200.0
2008-01-30 13:00:00,90.22,90.5,90.19,90.23,4900.0,90.22,90.5,90.19,90.23,4900.0
2008-01-30 13:30:00,90.25,90.25,90.13,90.15,3100.0,90.25,90.25,90.13,90.15,3100.0
2008-01-30 14:00:00,90.13,92.99,90.13,91.71,7400.0,90.13,92.99,90.13,91.71,7400.0
2008-01-30 14:30:00,92.0,92.23,90.5,92.23,5800.0,92.0,92.23,90.5,92.23,5800.0
2008-01-30 15:00:00,91.71,92.68,90.59,90.85,9500.0,91.71,92.68,90.59,90.85,9500.0
2008-01-30 15:30:00,91.02,91.57,89.75,89.75,20500.0,91.02,91.57,89.75,89.75,20500.0
2008-01-31 09:30:00,88.0,90.66,87.81,89.08,22300.0,88.0,90.66,87.81,89.08,22300.0
2008-01-31 10:00:00,89.19,89.2,88.05,88.16,2400.0,89.19,89.2,88.05,88.16,2400.0
2008-01-31 10:30:00,88.18,88.64,87.5,87.96,8900.0,88.18,88.64,87.5,87.96,8900.0
2008-01-31 11:00:00,88.44,89.34,88.44,89.06,2500.0,88.44,89.34,88.44,89.06,2500.0
2008-01-31 11:30:00,89.42,90.02,88.6,89.73,5200.0,89.42,90.02,88.6,89.73,5200.0
2008-01-31 12:00:00,89.47,89.71,89.01,89.23,4800.0,89.47,89.71,89.01,89.23,4800.0
2008-01-31 12:30:00,89.81,89.89,89.41,89.86,2500.0,89.81,89.89,89.41,89.86,2500.0
2008-01-31 13:00:00,90.34,90.43,89.77,90.0,11000.0,90.34,90.43,89.77,90.0,11000.0
2008-01-31 13:30:00,90.0,91.92,89.97,91.0,16700.0,90.0,91.92,89.97,91.0,16700.0
2008-01-31 14:00:00,91.27,92.75,91.21,92.29,13200.0,91.27,92.75,91.21,92.29,13200.0
2008-01-31 14:30:00,92.13,93.18,91.87,93.18,16600.0,92.13,93.18,91.87,93.18,16600.0
2008-01-31 15:00:00,93.04,93.95,93.03,93.39,14400.0,93.04,93.95,93.03,93.39,14400.0
2008-01-31 15:30:00,93.51,95.09,93.51,94.36,29200.0,93.51,95.09,93.51,94.36,29200.0
2008-02-01 09:30:00,94.05,96.23,93.58,94.24,17800.0,94.05,96.23,93.58,94.24,17800.0
2008-02-01 10:00:00,94.35,95.92,93.94,93.94,10200.0,94.35,95.92,93.94,93.94,10200.0
2008-02-01 10:30:00,93.44,93.44,91.5,92.9,13700.0,93.44,93.44,91.5,92.9,13700.0
2008-02-01 11:00:00,92.96,94.35,92.9,93.8,12500.0,92.96,94.35,92.9,93.8,12500.0
2008-02-01 11:30:00,93.69,93.76,93.5,93.61,2200.0,93.69,93.76,93.5,93.61,2200.0
2008-02-01 12:00:00,93.64,94.08,93.25,93.37,17700.0,93.64,94.08,93.25,93.37,17700.0
2008-02-01 12:30:00,93.4,93.94,93.25,93.34,5500.0,93.4,93.94,93.25,93.34,5500.0
2008-02-01 13:00:00,93.31,93.74,93.25,93.74,1700.0,93.31,93.74,93.25,93.74,1700.0
2008-02-01 13:30:00,93.74,94.66,93.68,94.0,7100.0,93.74,94.66,93.68,94.0,7100.0
2008-02-01 14:00:00,94.01,94.19,93.79,94.01,3800.0,94.01,94.19,93.79,94.01,3800.0
2008-02-01 14:30:00,94.23,94.71,93.75,93.96,6800.0,94.23,94.71,93.75,93.96,6800.0
2008-02-01 15:00:00,94.12,94.45,93.8,94.01,6000.0,94.12,94.45,93.8,94.01,6000.0
2008-02-01 15:30:00,94.15,95.0,94.1,94.3,15500.0,94.15,95.0,94.1,94.3,15500.0
2008-02-04 09:30:00,93.1,94.99,90.06,90.43,7800.0,93.1,94.99,90.06,90.43,7800.0
2008-02-04 10:00:00,90.3,91.41,89.99,91.41,6100.0,90.3,91.41,89.99,91.41,6100.0
2008-02-04 10:30:00,91.43,91.5,91.0,91.38,3600.0,91.43,91.5,91.0,91.38,3600.0
2008-02-04 11:00:00,91.49,92.01,91.47,92.0,4400.0,91.49,92.01,91.47,92.0,4400.0
2008-02-04 11:30:00,92.0,92.0,91.84,91.88,2900.0,92.0,92.0,91.84,91.88,2900.0
2008-02-04 12:00:00,91.91,92.75,91.27,91.49,11600.0,91.91,92.75,91.27,91.49,11600.0
2008-02-04 12:30:00,91.7,92.5,91.56,91.96,10000.0,91.7,92.5,91.56,91.96,10000.0
2008-02-04 13:00:00,91.87,92.61,91.68,92.0,8300.0,91.87,92.61,91.68,92.0,8300.0
2008-02-04 13:30:00,92.0,92.98,91.98,92.59,11000.0,92.0,92.98,91.98,92.59,11000.0
2008-02-04 14:00:00,92.78,94.5,92.75,93.68,12200.0,92.78,94.5,92.75,93.68,12200.0
2008-02-04 14:30:00,93.54,93.67,93.41,93.41,5100.0,93.54,93.67,93.41,93.41,5100.0
2008-02-04 15:00:00,93.6,93.6,92.78,92.95,2400.0,93.6,93.6,92.78,92.95,2400.0
2008-02-04 15:30:00,92.72,93.0,92.38,92.4,8800.0,92.72,93.0,92.38,92.4,8800.0
2008-02-05 09:30:00,89.68,91.11,89.68,90.5,6200.0,89.68,91.11,89.68,90.5,6200.0
2008-02-05 10:00:00,90.5,90.7,90.2,90.44,6400.0,90.5,90.7,90.2,90.44,6400.0
2008-02-05 10:30:00,90.25,90.46,90.25,90.44,2900.0,90.25,90.46,90.25,90.44,2900.0
2008-02-05 11:00:00,90.4,90.58,90.1,90.17,2900.0,90.4,90.58,90.1,90.17,2900.0
2008-02-05 11:30:00,90.12,90.5,90.12,90.5,4000.0,90.12,90.5,90.12,90.5,4000.0
2008-02-05 12:00:00,90.32,90.45,89.54,89.69,9900.0,90.32,90.45,89.54,89.69,9900.0
2008-02-05 12:30:00,90.0,90.0,89.65,89.7,2900.0,90.0,90.0,89.65,89.7,2900.0
2008-02-05 13:00:00,89.82,89.9,89.33,89.41,2500.0,89.82,89.9,89.33,89.41,2500.0
2008-02-05 13:30:00,89.52,90.0,89.26,89.36,4200.0,89.52,90.0,89.26,89.36,4200.0
2008-02-05 14:00:00,89.48,90.04,89.29,90.0,3000.0,89.48,90.04,89.29,90.0,3000.0
2008-02-05 14:30:00,90.01,90.16,89.01,89.77,5800.0,90.01,90.16,89.01,89.77,5800.0
2008-02-05 15:00:00,89.75,89.77,87.4,88.79,17400.0,89.75,89.77,87.4,88.79,17400.0
2008-02-05 15:30:00,88.82,88.99,87.42,88.0,19200.0,88.82,88.99,87.42,88.0,19200.0
2008-02-06 09:30:00,88.52,89.77,86.55,88.27,4800.0,88.52,89.77,86.55,88.27,4800.0
2008-02-06 10:00:00,88.21,88.5,88.11,88.32,3400.0,88.21,88.5,88.11,88.32,3400.0
2008-02-06 10:30:00,88.14,88.37,87.5,88.04,5200.0,88.14,88.37,87.5,88.04,5200.0
2008-02-06 11:00:00,88.24,88.25,87.94,88.25,2500.0,88.24,88.25,87.94,88.25,2500.0
2008-02-06 11:30:00,88.25,88.25,87.0,88.25,3800.0,88.25,88.25,87.0,88.25,3800.0
2008-02-06 12:00:00,88.21,89.0,88.21,88.8,3200.0,88.21,89.0,88.21,88.8,3200.0
2008-02-06 12:30:00,88.79,88.79,88.4,88.71,1500.0,88.79,88.79,88.4,88.71,1500.0
2008-02-06 13:00:00,88.54,88.77,88.41,88.5,4700.0,88.54,88.77,88.41,88.5,4700.0
2008-02-06 13:30:00,88.46,88.85,88.38,88.38,6100.0,88.46,88.85,88.38,88.38,6100.0
2008-02-06 14:00:00,88.38,88.52,88.31,88.42,3900.0,88.38,88.52,88.31,88.42,3900.0
2008-02-06 14:30:00,88.31,89.0,88.31,88.91,2100.0,88.31,89.0,88.31,88.91,2100.0
2008-02-06 15:00:00,88.91,89.29,88.74,89.29,6100.0,88.91,89.29,88.74,89.29,6100.0
2008-02-06 15:30:00,89.03,89.13,88.4,88.97,22900.0,89.03,89.13,88.4,88.97,22900.0
2008-02-07 09:30:00,88.36,89.49,87.75,88.29,2800.0,88.36,89.49,87.75,88.29,2800.0
2008-02-07 10:00:00,88.35,90.25,88.35,89.89,3600.0,88.35,90.25,88.35,89.89,3600.0
2008-02-07 10:30:00,90.03,90.39,89.28,89.28,1700.0,90.03,90.39,89.28,89.28,1700.0
2008-02-07 11:00:00,89.4,89.4,88.55,88.86,2200.0,89.4,89.4,88.55,88.86,2200.0
2008-02-07 11:30:00,88.75,89.74,88.75,89.64,1800.0,88.75,89.74,88.75,89.64,1800.0
2008-02-07 12:00:00,89.37,89.37,89.06,89.23,1800.0,89.37,89.37,89.06,89.23,1800.0
2008-02-07 12:30:00,89.23,89.9,89.14,89.46,5500.0,89.23,89.9,89.14,89.46,5500.0
2008-02-07 13:00:00,89.47,90.7,89.47,90.7,5700.0,89.47,90.7,89.47,90.7,5700.0
2008-02-07 13:30:00,90.9,91.4,90.76,91.4,2400.0,90.9,91.4,90.76,91.4,2400.0
2008-02-07 14:00:00,91.37,91.66,89.78,90.31,5700.0,91.37,91.66,89.78,90.31,5700.0
2008-02-07 14:30:00,90.2,90.68,89.91,90.55,6200.0,90.2,90.68,89.91,90.55,6200.0
2008-02-07 15:00:00,90.08,90.92,89.51,90.61,3900.0,90.08,90.92,89.51,90.61,3900.0
2008-02-07 15:30:00,90.79,90.87,90.09,90.8,4800.0,90.79,90.87,90.09,90.8,4800.0
2008-02-08 09:30:00,90.53,91.12,90.35,91.09,3600.0,90.53,91.12,90.35,91.09,3600.0
2008-02-08 10:00:00,91.16,91.5,90.0,90.17,3800.0,91.16,91.5,90.0,90.17,3800.0
2008-02-08 10:30:00,90.0,90.0,88.63,89.31,2300.0,90.0,90.0,88.63,89.31,2300.0
2008-02-08 11:00:00,89.86,90.54,89.86,90.11,1900.0,89.86,90.54,89.86,90.11,1900.0
2008-02-08 11:30:00,90.48,90.5,89.74,89.74,1600.0,90.48,90.5,89.74,89.74,1600.0
2008-02-08 12:00:00,89.49,89.64,88.1,88.1,4500.0,89.49,89.64,88.1,88.1,4500.0
2008-02-08 12:30:00,88.69,89.22,88.5,89.06,3100.0,88.69,89.22,88.5,89.06,3100.0
2008-02-08 13:00:00,89.07,89.34,88.91,88.91,2300.0,89.07,89.34,88.91,88.91,2300.0
2008-02-08 13:30:00,88.9,89.11,88.85,89.11,3500.0,88.9,89.11,88.85,89.11,3500.0
2008-02-08 14:00:00,89.08,89.77,88.9,89.57,2100.0,89.08,89.77,88.9,89.57,2100.0
2008-02-08 14:30:00,89.58,89.58,88.91,89.25,3700.0,89.58,89.58,88.91,89.25,3700.0
2008-02-08 15:00:00,89.36,89.66,89.09,89.66,2400.0,89.36,89.66,89.09,89.66,2400.0
2008-02-08 15:30:00,89.75,89.77,89.0,89.27,3800.0,89.75,89.77,89.0,89.27,3800.0
2008-02-11 09:30:00,88.59,89.15,86.01,87.0,7800.0,88.59,89.15,86.01,87.0,7800.0
2008-02-11 10:00:00,87.09,87.51,87.0,87.51,2200.0,87.09,87.51,87.0,87.51,2200.0
2008-02-11 10:30:00,87.62,87.65,87.48,87.5,1100.0,87.62,87.65,87.48,87.5,1100.0
2008-02-11 11:00:00,87.72,87.72,86.52,86.83,5000.0,87.72,87.72,86.52,86.83,5000.0
2008-02-11 11:30:00,86.92,87.0,84.3,85.05,17200.0,86.92,87.0,84.3,85.05,17200.0
2008-02-11 12:00:00,85.49,86.66,85.49,85.88,4000.0,85.49,86.66,85.49,85.88,4000.0
2008-02-11 12:30:00,86.05,86.72,84.72,86.27,18100.0,86.05,86.72,84.72,86.27,18100.0
2008-02-11 13:00:00,85.85,88.04,85.85,87.3,8600.0,85.85,88.04,85.85,87.3,8600.0
2008-02-11 13:30:00,87.36,88.04,87.35,87.69,2300.0,87.36,88.04,87.35,87.69,2300.0
2008-02-11 14:00:00,87.97,88.08,87.53,87.67,8900.0,87.97,88.08,87.53,87.67,8900.0
2008-02-11 14:30:00,87.61,87.91,87.35,87.69,2900.0,87.61,87.91,87.35,87.69,2900.0
2008-02-11 15:00:00,87.69,88.07,87.62,87.95,6100.0,87.69,88.07,87.62,87.95,6100.0
2008-02-11 15:30:00,87.93,87.93,87.22,87.41,12000.0,87.93,87.93,87.22,87.41,12000.0
2008-02-12 09:30:00,87.41,88.98,86.5,87.13,3900.0,87.41,88.98,86.5,87.13,3900.0
2008-02-12 10:00:00,87.12,88.23,87.12,88.23,1500.0,87.12,88.23,87.12,88.23,1500.0
2008-02-12 10:30:00,88.18,89.24,88.14,88.14,10800.0,88.18,89.24,88.14,88.14,10800.0
2008-02-12 11:00:00,88.01,88.05,86.83,87.86,3700.0,88.01,88.05,86.83,87.86,3700.0
2008-02-12 11:30:00,88.0,88.18,87.77,87.81,2300.0,88.0,88.18,87.77,87.81,2300.0
2008-02-12 12:00:00,87.85,87.99,87.35,87.35,3400.0,87.85,87.99,87.35,87.35,3400.0
2008-02-12 12:30:00,87.37,87.42,86.98,87.38,3000.0,87.37,87.42,86.98,87.38,3000.0
2008-02-12 13:00:00,87.65,87.9,87.65,87.9,3800.0,87.65,87.9,87.65,87.9,3800.0
2008-02-12 13:30:00,87.82,88.0,86.5,88.0,4900.0,87.82,88.0,86.5,88.0,4900.0
2008-02-12 14:00:00,87.85,87.92,87.04,87.73,8200.0,87.85,87.92,87.04,87.73,8200.0
2008-02-12 14:30:00,87.88,88.01,87.62,87.9,4200.0,87.88,88.01,87.62,87.9,4200.0
2008-02-12 15:00:00,87.92,88.01,86.63,86.97,9600.0,87.92,88.01,86.63,86.97,9600.0
2008-02-12 15:30:00,86.8,86.93,86.02,86.76,8400.0,86.8,86.93,86.02,86.76,8400.0
2008-02-13 09:30:00,86.29,87.55,86.29,87.04,4700.0,86.29,87.55,86.29,87.04,4700.0
2008-02-13 10:00:00,87.07,87.19,86.75,86.93,4400.0,87.07,87.19,86.75,86.93,4400.0
2008-02-13 10:30:00,86.81,87.16,86.68,86.96,2200.0,86.81,87.16,86.68,86.96,2200.0
2008-02-13 11:00:00,86.68,86.9,86.1,86.7,16500.0,86.68,86.9,86.1,86.7,16500.0
2008-02-13 11:30:00,86.5,86.82,86.07,86.53,5900.0,86.5,86.82,86.07,86.53,5900.0
2008-02-13 12:00:00,86.75,86.79,86.61,86.62,1500.0,86.75,86.79,86.61,86.62,1500.0
2008-02-13 12:30:00,86.8,86.9,86.72,86.73,3600.0,86.8,86.9,86.72,86.73,3600.0
2008-02-13 13:00:00,86.81,86.9,86.63,86.7,6100.0,86.81,86.9,86.63,86.7,6100.0
2008-02-13 13:30:00,86.58,86.73,86.42,86.42,2100.0,86.58,86.73,86.42,86.42,2100.0
2008-02-13 14:00:00,86.43,86.74,86.42,86.59,2500.0,86.43,86.74,86.42,86.59,2500.0
2008-02-13 14:30:00,86.72,86.9,86.7,86.88,3300.0,86.72,86.9,86.7,86.88,3300.0
2008-02-13 15:00:00,86.84,86.84,86.31,86.8,2600.0,86.84,86.84,86.31,86.8,2600.0
2008-02-13 15:30:00,86.82,87.07,86.56,87.0,17800.0,86.82,87.07,86.56,87.0,17800.0
2008-02-14 09:30:00,87.25,87.36,86.33,87.36,1700.0,87.25,87.36,86.33,87.36,1700.0
2008-02-14 10:00:00,86.75,86.75,86.14,86.51,1800.0,86.75,86.75,86.14,86.51,1800.0
2008-02-14 10:30:00,86.39,86.56,86.19,86.43,2400.0,86.39,86.56,86.19,86.43,2400.0
2008-02-14 11:00:00,86.17,86.24,85.5,85.5,2300.0,86.17,86.24,85.5,85.5,2300.0
2008-02-14 11:30:00,85.5,85.5,84.66,85.08,4700.0,85.5,85.5,84.66,85.08,4700.0
2008-02-14 12:00:00,84.98,85.43,84.31,85.31,18000.0,84.98,85.43,84.31,85.31,18000.0
2008-02-14 12:30:00,85.44,85.97,85.31,85.53,6400.0,85.44,85.97,85.31,85.53,6400.0
2008-02-14 13:00:00,85.65,85.71,84.94,85.35,7000.0,85.65,85.71,84.94,85.35,7000.0
2008-02-14 13:30:00,85.16,85.39,85.05,85.39,2300.0,85.16,85.39,85.05,85.39,2300.0
2008-02-14 14:00:00,85.26,85.51,85.0,85.31,2900.0,85.26,85.51,85.0,85.31,2900.0
2008-02-14 14:30:00,85.2,85.33,84.64,85.11,7100.0,85.2,85.33,84.64,85.11,7100.0
2008-02-14 15:00:00,85.38,85.5,85.14,85.16,9300.0,85.38,85.5,85.14,85.16,9300.0
2008-02-14 15:30:00,85.36,85.72,84.89,85.5,13300.0,85.36,85.72,84.89,85.5,13300.0
2008-02-15 09:30:00,84.81,84.81,82.53,83.08,8500.0,84.81,84.81,82.53,83.08,8500.0
2008-02-15 10:00:00,82.78,85.38,82.78,85.28,6100.0,82.78,85.38,82.78,85.28,6100.0
2008-02-15 10:30:00,85.14,85.17,84.3,84.99,14000.0,85.14,85.17,84.3,84.99,14000.0
2008-02-15 11:00:00,84.83,85.93,84.83,85.35,6600.0,84.83,85.93,84.83,85.35,6600.0
2008-02-15 11:30:00,85.33,85.47,84.8,85.47,8000.0,85.33,85.47,84.8,85.47,8000.0
2008-02-15 12:00:00,85.26,85.26,84.29,84.4,2400.0,85.26,85.26,84.29,84.4,2400.0
2008-02-15 12:30:00,84.36,85.04,83.89,84.0,8000.0,84.36,85.04,83.89,84.0,8000.0
2008-02-15 13:00:00,84.06,84.48,83.52,83.85,4900.0,84.06,84.48,83.52,83.85,4900.0
2008-02-15 13:30:00,83.89,84.04,83.58,83.65,10800.0,83.89,84.04,83.58,83.65,10800.0
2008-02-15 14:00:00,83.53,83.98,83.38,83.98,13900.0,83.53,83.98,83.38,83.98,13900.0
2008-02-15 14:30:00,84.4,84.54,84.3,84.54,600.0,84.4,84.54,84.3,84.54,600.0
2008-02-15 15:00:00,84.78,84.78,84.39,84.74,3600.0,84.78,84.78,84.39,84.74,3600.0
2008-02-15 15:30:00,84.83,85.17,84.74,85.0,3700.0,84.83,85.17,84.74,85.0,3700.0
2008-02-19 09:30:00,84.34,85.74,84.34,84.61,6900.0,84.34,85.74,84.34,84.61,6900.0
2008-02-19 10:00:00,84.54,85.38,84.54,85.05,4100.0,84.54,85.38,84.54,85.05,4100.0
2008-02-19 10:30:00,85.0,85.3,84.41,84.92,2600.0,85.0,85.3,84.41,84.92,2600.0
2008-02-19 11:00:00,85.0,85.3,84.75,85.02,30200.0,85.0,85.3,84.75,85.02,30200.0
2008-02-19 11:30:00,84.96,85.02,84.96,84.96,2300.0,84.96,85.02,84.96,84.96,2300.0
2008-02-19 12:00:00,84.91,85.05,84.63,84.98,10500.0,84.91,85.05,84.63,84.98,10500.0
2008-02-19 12:30:00,84.98,85.17,84.67,84.97,11600.0,84.98,85.17,84.67,84.97,11600.0
2008-02-19 13:00:00,85.0,85.33,84.97,85.19,10300.0,85.0,85.33,84.97,85.19,10300.0
2008-02-19 13:30:00,85.13,85.21,84.62,84.66,4000.0,85.13,85.21,84.62,84.66,4000.0
2008-02-19 14:00:00,84.6,84.88,84.21,84.88,3700.0,84.6,84.88,84.21,84.88,3700.0
2008-02-19 14:30:00,84.97,84.97,84.18,84.19,3700.0,84.97,84.97,84.18,84.19,3700.0
2008-02-19 15:00:00,84.01,84.92,84.01,84.45,4500.0,84.01,84.92,84.01,84.45,4500.0
2008-02-19 15:30:00,84.53,84.94,84.53,84.82,3500.0,84.53,84.94,84.53,84.82,3500.0
2008-02-20 09:30:00,85.0,86.07,84.05,85.71,5600.0,85.0,86.07,84.05,85.71,5600.0
2008-02-20 10:00:00,85.56,85.87,84.92,85.84,2700.0,85.56,85.87,84.92,85.84,2700.0
2008-02-20 10:30:00,85.43,85.69,85.1,85.14,2000.0,85.43,85.69,85.1,85.14,2000.0
2008-02-20 11:00:00,85.47,85.65,84.64,84.99,24700.0,85.47,85.65,84.64,84.99,24700.0
2008-02-20 11:30:00,84.95,84.95,84.32,84.75,5300.0,84.95,84.95,84.32,84.75,5300.0
2008-02-20 12:00:00,85.08,85.46,84.53,85.22,17500.0,85.08,85.46,84.53,85.22,17500.0
2008-02-20 12:30:00,85.48,85.61,85.42,85.61,600.0,85.48,85.61,85.42,85.61,600.0
2008-02-20 13:00:00,85.42,85.68,85.42,85.58,1500.0,85.42,85.68,85.42,85.58,1500.0
2008-02-20 13:30:00,85.5,85.67,84.39,84.93,3400.0,85.5,85.67,84.39,84.93,3400.0
2008-02-20 14:00:00,85.0,85.45,84.29,85.4,12300.0,85.0,85.45,84.29,85.4,12300.0
2008-02-20 14:30:00,85.44,86.03,85.35,85.94,12700.0,85.44,86.03,85.35,85.94,12700.0
2008-02-20 15:00:00,86.0,86.54,85.31,85.49,9900.0,86.0,86.54,85.31,85.49,9900.0
2008-02-20 15:30:00,85.19,85.89,84.92,85.8,5800.0,85.19,85.89,84.92,85.8,5800.0
2008-02-21 09:30:00,84.85,87.4,84.85,87.15,6600.0,84.85,87.4,84.85,87.15,6600.0
2008-02-21 10:00:00,87.14,87.86,87.0,87.7,4200.0,87.14,87.86,87.0,87.7,4200.0
2008-02-21 10:30:00,87.6,87.7,86.81,87.1,21900.0,87.6,87.7,86.81,87.1,21900.0
2008-02-21 11:00:00,87.23,87.38,86.91,87.18,6800.0,87.23,87.38,86.91,87.18,6800.0
2008-02-21 11:30:00,87.3,87.6,87.19,87.6,5600.0,87.3,87.6,87.19,87.6,5600.0
2008-02-21 12:00:00,87.5,87.62,87.39,87.53,3400.0,87.5,87.62,87.39,87.53,3400.0
2008-02-21 12:30:00,87.5,87.57,87.3,87.31,33300.0,87.5,87.57,87.3,87.31,33300.0
2008-02-21 13:00:00,87.3,87.58,87.0,87.3,3800.0,87.3,87.58,87.0,87.3,3800.0
2008-02-21 13:30:00,87.3,87.36,87.02,87.2,2700.0,87.3,87.36,87.02,87.2,2700.0
2008-02-21 14:00:00,87.18,87.18,86.75,86.75,1600.0,87.18,87.18,86.75,86.75,1600.0
2008-02-21 14:30:00,86.58,86.73,85.8,86.3,3300.0,86.58,86.73,85.8,86.3,3300.0
2008-02-21 15:00:00,86.03,86.45,85.69,85.91,10600.0,86.03,86.45,85.69,85.91,10600.0
2008-02-21 15:30:00,85.85,86.09,85.03,85.82,14000.0,85.85,86.09,85.03,85.82,14000.0
2008-02-22 09:30:00,85.82,86.99,85.51,86.59,4600.0,85.82,86.99,85.51,86.59,4600.0
2008-02-22 10:00:00,86.39,86.39,85.26,85.52,4400.0,86.39,86.39,85.26,85.52,4400.0
2008-02-22 10:30:00,85.5,85.5,84.15,84.96,28400.0,85.5,85.5,84.15,84.96,28400.0
2008-02-22 11:00:00,84.86,85.5,84.39,85.5,20900.0,84.86,85.5,84.39,85.5,20900.0
2008-02-22 11:30:00,85.49,85.91,85.0,85.0,6500.0,85.49,85.91,85.0,85.0,6500.0
2008-02-22 12:00:00,85.1,85.1,84.51,84.51,4400.0,85.1,85.1,84.51,84.51,4400.0
2008-02-22 12:30:00,84.51,84.98,84.5,84.89,2500.0,84.51,84.98,84.5,84.89,2500.0
2008-02-22 13:00:00,84.91,84.92,84.5,84.5,2000.0,84.91,84.92,84.5,84.5,2000.0
2008-02-22 13:30:00,84.5,84.69,83.31,84.51,1700.0,84.5,84.69,83.31,84.51,1700.0
2008-02-22 14:00:00,84.65,84.86,84.55,84.86,4000.0,84.65,84.86,84.55,84.86,4000.0
2008-02-22 14:30:00,84.78,85.86,84.67,85.51,5000.0,84.78,85.86,84.67,85.51,5000.0
2008-02-22 15:00:00,85.51,85.66,85.4,85.56,6100.0,85.51,85.66,85.4,85.56,6100.0
2008-02-22 15:30:00,85.79,86.72,85.58,86.72,9500.0,85.79,86.72,85.58,86.72,9500.0
2008-02-25 09:30:00,86.6,87.47,85.91,87.02,8200.0,86.6,87.47,85.91,87.02,8200.0
2008-02-25 10:00:00,87.11,88.85,86.92,88.81,13400.0,87.11,88.85,86.92,88.81,13400.0
2008-02-25 10:30:00,88.88,90.14,88.86,89.8,19000.0,88.88,90.14,88.86,89.8,19000.0
2008-02-25 11:00:00,89.67,89.67,88.37,88.69,2600.0,89.67,89.67,88.37,88.69,2600.0
2008-02-25 11:30:00,88.7,88.84,87.66,87.86,3600.0,88.7,88.84,87.66,87.86,3600.0
2008-02-25 12:00:00,87.56,88.8,87.56,88.66,14000.0,87.56,88.8,87.56,88.66,14000.0
2008-02-25 12:30:00,88.74,89.4,88.74,89.34,4300.0,88.74,89.4,88.74,89.34,4300.0
2008-02-25 13:00:00,89.45,89.5,89.21,89.21,4500.0,89.45,89.5,89.21,89.21,4500.0
2008-02-25 13:30:00,89.4,89.71,88.7,89.11,6700.0,89.4,89.71,88.7,89.11,6700.0
2008-02-25 14:00:00,89.05,89.83,89.03,89.83,2800.0,89.05,89.83,89.03,89.83,2800.0
2008-02-25 14:30:00,89.97,90.29,89.3,89.91,7600.0,89.97,90.29,89.3,89.91,7600.0
2008-02-25 15:00:00,89.85,90.0,89.58,89.86,9600.0,89.85,90.0,89.58,89.86,9600.0
2008-02-25 15:30:00,89.73,90.97,89.5,90.24,12400.0,89.73,90.97,89.5,90.24,12400.0
2008-02-26 09:30:00,89.22,89.43,88.62,89.13,4400.0,89.22,89.43,88.62,89.13,4400.0
2008-02-26 10:00:00,89.45,89.8,89.1,89.21,5000.0,89.45,89.8,89.1,89.21,5000.0
2008-02-26 10:30:00,89.28,90.18,89.28,89.77,7100.0,89.28,90.18,89.28,89.77,7100.0
2008-02-26 11:00:00,89.85,90.64,89.77,90.64,5500.0,89.85,90.64,89.77,90.64,5500.0
2008-02-26 11:30:00,90.66,91.56,90.33,91.44,5800.0,90.66,91.56,90.33,91.44,5800.0
2008-02-26 12:00:00,91.43,91.89,90.93,91.09,4500.0,91.43,91.89,90.93,91.09,4500.0
2008-02-26 12:30:00,91.05,91.2,90.7,90.7,3700.0,91.05,91.2,90.7,90.7,3700.0
2008-02-26 13:00:00,90.99,91.03,90.77,90.94,5100.0,90.99,91.03,90.77,90.94,5100.0
2008-02-26 13:30:00,90.96,90.96,90.62,90.74,3000.0,90.96,90.96,90.62,90.74,3000.0
2008-02-26 14:00:00,90.74,90.74,90.32,90.68,3400.0,90.74,90.74,90.32,90.68,3400.0
2008-02-26 14:30:00,90.82,91.0,90.82,90.92,3600.0,90.82,91.0,90.82,90.92,3600.0
2008-02-26 15:00:00,90.86,90.86,88.47,89.41,8800.0,90.86,90.86,88.47,89.41,8800.0
2008-02-26 15:30:00,89.53,90.12,88.84,89.17,8500.0,89.53,90.12,88.84,89.17,8500.0
2008-02-27 09:30:00,88.02,88.82,87.99,88.35,4000.0,88.02,88.82,87.99,88.35,4000.0
2008-02-27 10:00:00,88.82,90.02,88.82,89.66,5700.0,88.82,90.02,88.82,89.66,5700.0
2008-02-27 10:30:00,89.66,90.89,89.62,90.35,2100.0,89.66,90.89,89.62,90.35,2100.0
2008-02-27 11:00:00,90.05,90.14,89.5,89.55,3600.0,90.05,90.14,89.5,89.55,3600.0
2008-02-27 11:30:00,89.45,89.68,89.45,89.51,1100.0,89.45,89.68,89.45,89.51,1100.0
2008-02-27 12:00:00,89.5,89.6,89.45,89.45,1300.0,89.5,89.6,89.45,89.45,1300.0
2008-02-27 12:30:00,89.43,89.81,89.43,89.68,2000.0,89.43,89.81,89.43,89.68,2000.0
2008-02-27 13:00:00,89.65,89.77,89.45,89.74,2500.0,89.65,89.77,89.45,89.74,2500.0
2008-02-27 13:30:00,89.78,89.79,89.5,89.71,7100.0,89.78,89.79,89.5,89.71,7100.0
2008-02-27 14:00:00,89.69,89.7,89.38,89.44,7900.0,89.69,89.7,89.38,89.44,7900.0
2008-02-27 14:30:00,89.43,89.83,89.39,89.83,6000.0,89.43,89.83,89.39,89.83,6000.0
2008-02-27 15:00:00,89.77,89.82,89.52,89.62,6000.0,89.77,89.82,89.52,89.62,6000.0
2008-02-27 15:30:00,89.62,89.7,88.5,88.65,10200.0,89.62,89.7,88.5,88.65,10200.0
2008-02-28 09:30:00,86.84,87.8,86.35,87.52,6800.0,86.84,87.8,86.35,87.52,6800.0
2008-02-28 10:00:00,87.52,88.5,87.44,88.5,4200.0,87.52,88.5,87.44,88.5,4200.0
2008-02-28 10:30:00,88.73,89.96,88.66,89.0,3500.0,88.73,89.96,88.66,89.0,3500.0
2008-02-28 11:00:00,88.88,89.03,88.5,88.87,11700.0,88.88,89.03,88.5,88.87,11700.0
2008-02-28 11:30:00,88.87,88.97,88.5,88.63,4200.0,88.87,88.97,88.5,88.63,4200.0
2008-02-28 12:00:00,88.55,89.5,88.4,89.42,7200.0,88.55,89.5,88.4,89.42,7200.0
2008-02-28 12:30:00,89.5,89.5,88.82,89.1,2100.0,89.5,89.5,88.82,89.1,2100.0
2008-02-28 13:00:00,89.02,90.31,88.8,88.8,3400.0,89.02,90.31,88.8,88.8,3400.0
2008-02-28 13:30:00,89.0,89.5,88.5,88.69,2300.0,89.0,89.5,88.5,88.69,2300.0
2008-02-28 14:00:00,88.66,90.14,88.51,89.51,1900.0,88.66,90.14,88.51,89.51,1900.0
2008-02-28 14:30:00,89.51,90.34,89.5,90.31,3800.0,89.51,90.34,89.5,90.31,3800.0
2008-02-28 15:00:00,90.21,90.27,89.5,89.8,6700.0,90.21,90.27,89.5,89.8,6700.0
2008-02-28 15:30:00,89.77,89.99,88.89,89.06,28400.0,89.77,89.99,88.89,89.06,28400.0
2008-02-29 09:30:00,87.81,89.92,82.5,89.01,53300.0,87.81,89.92,82.5,89.01,53300.0
2008-02-29 10:00:00,88.75,89.53,87.26,89.1,53400.0,88.75,89.53,87.26,89.1,53400.0
2008-02-29 10:30:00,88.5,89.78,87.9,89.3,15400.0,88.5,89.78,87.9,89.3,15400.0
2008-02-29 11:00:00,89.0,90.0,89.0,89.2,23200.0,89.0,90.0,89.0,89.2,23200.0
2008-02-29 11:30:00,89.96,90.18,89.2,90.18,8200.0,89.96,90.18,89.2,90.18,8200.0
2008-02-29 12:00:00,90.29,90.77,90.01,90.25,11500.0,90.29,90.77,90.01,90.25,11500.0
2008-02-29 12:30:00,90.25,93.35,90.25,90.36,15200.0,90.25,93.35,90.25,90.36,15200.0
2008-02-29 13:00:00,90.35,91.49,90.35,91.48,5000.0,90.35,91.49,90.35,91.48,5000.0
2008-02-29 13:30:00,91.28,91.95,90.35,91.29,9700.0,91.28,91.95,90.35,91.29,9700.0
2008-02-29 14:00:00,91.36,92.96,91.28,92.21,13000.0,91.36,92.96,91.28,92.21,13000.0
2008-02-29 14:30:00,92.19,94.0,92.19,93.76,11800.0,92.19,94.0,92.19,93.76,11800.0
2008-02-29 15:00:00,93.73,93.92,93.0,93.81,9400.0,93.73,93.92,93.0,93.81,9400.0
2008-02-29 15:30:00,93.75,95.24,93.51,95.24,25100.0,93.75,95.24,93.51,95.24,25100.0
2008-03-03 09:30:00,93.35,94.13,92.01,92.16,24900.0,93.35,94.13,92.01,92.16,24900.0
2008-03-03 10:00:00,92.29,94.35,92.23,93.74,67700.0,92.29,94.35,92.23,93.74,67700.0
2008-03-03 10:30:00,93.77,93.77,92.77,92.77,9700.0,93.77,93.77,92.77,92.77,9700.0
2008-03-03 11:00:00,92.73,92.8,92.31,92.46,9400.0,92.73,92.8,92.31,92.46,9400.0
2008-03-03 11:30:00,92.03,92.48,91.96,92.35,4100.0,92.03,92.48,91.96,92.35,4100.0
2008-03-03 12:00:00,92.3,92.34,91.63,91.82,6800.0,92.3,92.34,91.63,91.82,6800.0
2008-03-03 12:30:00,91.87,92.38,91.75,92.26,8500.0,91.87,92.38,91.75,92.26,8500.0
2008-03-03 13:00:00,92.25,92.5,92.18,92.5,6900.0,92.25,92.5,92.18,92.5,6900.0
2008-03-03 13:30:00,92.49,93.05,92.39,92.95,7900.0,92.49,93.05,92.39,92.95,7900.0
2008-03-03 14:00:00,92.9,92.93,91.97,92.31,9200.0,92.9,92.93,91.97,92.31,9200.0
2008-03-03 14:30:00,92.33,92.4,92.21,92.22,8500.0,92.33,92.4,92.21,92.22,8500.0
2008-03-03 15:00:00,92.18,93.15,92.18,93.12,10700.0,92.18,93.15,92.18,93.12,10700.0
2008-03-03 15:30:00,93.04,93.54,93.02,93.54,43400.0,93.04,93.54,93.02,93.54,43400.0
2008-03-04 09:30:00,92.65,92.87,90.23,90.96,14400.0,92.65,92.87,90.23,90.96,14400.0
2008-03-04 10:00:00,91.25,91.25,90.94,90.94,6200.0,91.25,91.25,90.94,90.94,6200.0
2008-03-04 10:30:00,90.75,90.75,90.0,90.12,4200.0,90.75,90.75,90.0,90.12,4200.0
2008-03-04 11:00:00,90.1,90.44,89.96,90.12,15200.0,90.1,90.44,89.96,90.12,15200.0
2008-03-04 11:30:00,90.49,90.49,89.98,89.98,2900.0,90.49,90.49,89.98,89.98,2900.0
2008-03-04 12:00:00,89.97,90.34,89.68,90.34,11300.0,89.97,90.34,89.68,90.34,11300.0
2008-03-04 12:30:00,90.33,90.54,90.27,90.44,2700.0,90.33,90.54,90.27,90.44,2700.0
2008-03-04 13:00:00,90.41,90.48,90.0,90.3,6200.0,90.41,90.48,90.0,90.3,6200.0
2008-03-04 13:30:00,90.17,90.91,90.12,90.65,3500.0,90.17,90.91,90.12,90.65,3500.0
2008-03-04 14:00:00,90.39,90.89,90.04,90.66,3300.0,90.39,90.89,90.04,90.66,3300.0
2008-03-04 14:30:00,90.64,91.25,90.21,91.06,3800.0,90.64,91.25,90.21,91.06,3800.0
2008-03-04 15:00:00,90.79,92.19,90.79,91.39,7900.0,90.79,92.19,90.79,91.39,7900.0
2008-03-04 15:30:00,91.44,92.22,91.2,91.6,10400.0,91.44,92.22,91.2,91.6,10400.0
2008-03-05 09:30:00,91.86,92.03,90.13,90.13,3400.0,91.86,92.03,90.13,90.13,3400.0
2008-03-05 10:00:00,90.13,91.19,90.13,90.56,3900.0,90.13,91.19,90.13,90.56,3900.0
2008-03-05 10:30:00,90.48,90.99,90.0,90.45,15600.0,90.48,90.99,90.0,90.45,15600.0
2008-03-05 11:00:00,90.4,90.45,90.0,90.11,5200.0,90.4,90.45,90.0,90.11,5200.0
2008-03-05 11:30:00,90.13,90.56,90.13,90.56,3900.0,90.13,90.56,90.13,90.56,3900.0
2008-03-05 12:00:00,91.03,91.03,90.65,90.8,1500.0,91.03,91.03,90.65,90.8,1500.0
2008-03-05 12:30:00,90.84,91.19,90.74,90.9,1600.0,90.84,91.19,90.74,90.9,1600.0
2008-03-05 13:00:00,91.1,91.44,90.68,90.72,1500.0,91.1,91.44,90.68,90.72,1500.0
2008-03-05 13:30:00,90.78,91.02,90.0,90.0,3300.0,90.78,91.02,90.0,90.0,3300.0
2008-03-05 14:00:00,90.18,90.47,90.17,90.34,2400.0,90.18,90.47,90.17,90.34,2400.0
2008-03-05 14:30:00,90.34,90.82,90.13,90.82,3000.0,90.34,90.82,90.13,90.82,3000.0
2008-03-05 15:00:00,90.72,90.72,90.15,90.36,4800.0,90.72,90.72,90.15,90.36,4800.0
2008-03-05 15:30:00,90.64,90.82,90.54,90.76,4100.0,90.64,90.82,90.54,90.76,4100.0
2008-03-06 09:30:00,90.4,90.59,90.0,90.4,2700.0,90.4,90.59,90.0,90.4,2700.0
2008-03-06 10:00:00,90.47,90.47,90.02,90.1,1400.0,90.47,90.47,90.02,90.1,1400.0
2008-03-06 10:30:00,90.11,90.38,90.03,90.37,5900.0,90.11,90.38,90.03,90.37,5900.0
2008-03-06 11:00:00,90.48,90.48,90.07,90.29,4500.0,90.48,90.48,90.07,90.29,4500.0
2008-03-06 11:30:00,90.28,90.5,90.08,90.5,2000.0,90.28,90.5,90.08,90.5,2000.0
2008-03-06 12:00:00,90.27,90.33,90.0,90.33,4800.0,90.27,90.33,90.0,90.33,4800.0
2008-03-06 12:30:00,90.3,90.3,90.01,90.17,1800.0,90.3,90.3,90.01,90.17,1800.0
2008-03-06 13:00:00,90.15,90.19,89.99,90.18,4600.0,90.15,90.19,89.99,90.18,4600.0
2008-03-06 13:30:00,90.03,90.32,90.0,90.31,3100.0,90.03,90.32,90.0,90.31,3100.0
2008-03-06 14:00:00,90.25,90.39,90.13,90.31,2500.0,90.25,90.39,90.13,90.31,2500.0
2008-03-06 14:30:00,90.25,90.86,90.25,90.4,5500.0,90.25,90.86,90.25,90.4,5500.0
2008-03-06 15:00:00,90.32,90.33,89.93,90.22,6700.0,90.32,90.33,89.93,90.22,6700.0
2008-03-06 15:30:00,90.21,90.21,88.75,88.9,12700.0,90.21,90.21,88.75,88.9,12700.0
2008-03-07 09:30:00,86.8,90.0,86.8,89.88,4600.0,86.8,90.0,86.8,89.88,4600.0
2008-03-07 10:00:00,89.05,89.98,89.05,89.36,800.0,89.05,89.98,89.05,89.36,800.0
2008-03-07 10:30:00,89.04,89.19,88.95,88.95,1500.0,89.04,89.19,88.95,88.95,1500.0
2008-03-07 11:00:00,88.82,88.84,88.53,88.69,800.0,88.82,88.84,88.53,88.69,800.0
2008-03-07 11:30:00,88.71,88.84,88.55,88.61,1600.0,88.71,88.84,88.55,88.61,1600.0
2008-03-07 12:00:00,88.72,88.75,88.53,88.62,1200.0,88.72,88.75,88.53,88.62,1200.0
2008-03-07 12:30:00,88.81,89.04,88.8,89.02,1500.0,88.81,89.04,88.8,89.02,1500.0
2008-03-07 13:00:00,88.85,89.05,88.77,89.03,3300.0,88.85,89.05,88.77,89.03,3300.0
2008-03-07 13:30:00,88.85,89.22,88.84,88.87,1900.0,88.85,89.22,88.84,88.87,1900.0
2008-03-07 14:00:00,88.86,88.95,88.5,88.59,13200.0,88.86,88.95,88.5,88.59,13200.0
2008-03-07 14:30:00,88.76,88.76,88.53,88.6,3300.0,88.76,88.76,88.53,88.6,3300.0
2008-03-07 15:00:00,88.71,88.95,88.51,88.67,5000.0,88.71,88.95,88.51,88.67,5000.0
2008-03-07 15:30:00,88.66,88.78,88.5,88.5,10300.0,88.66,88.78,88.5,88.5,10300.0
2008-03-10 09:30:00,88.97,89.32,88.97,89.11,2200.0,88.97,89.32,88.97,89.11,2200.0
2008-03-10 10:00:00,89.05,89.11,87.53,87.73,3400.0,89.05,89.11,87.53,87.73,3400.0
2008-03-10 10:30:00,87.76,88.48,87.76,88.37,7600.0,87.76,88.48,87.76,88.37,7600.0
2008-03-10 11:00:00,87.99,87.99,87.65,87.65,3300.0,87.99,87.99,87.65,87.65,3300.0
2008-03-10 11:30:00,87.65,87.84,87.51,87.65,3000.0,87.65,87.84,87.51,87.65,3000.0
2008-03-10 12:00:00,87.87,87.87,87.64,87.81,5400.0,87.87,87.87,87.64,87.81,5400.0
2008-03-10 12:30:00,87.79,87.89,87.5,87.63,4200.0,87.79,87.89,87.5,87.63,4200.0
2008-03-10 13:00:00,87.85,87.85,87.07,87.42,6600.0,87.85,87.85,87.07,87.42,6600.0
2008-03-10 13:30:00,87.64,89.0,87.52,88.35,6800.0,87.64,89.0,87.52,88.35,6800.0
2008-03-10 14:00:00,88.35,88.96,88.35,88.96,6500.0,88.35,88.96,88.35,88.96,6500.0
2008-03-10 14:30:00,88.9,89.2,88.66,89.12,9600.0,88.9,89.2,88.66,89.12,9600.0
2008-03-10 15:00:00,89.09,89.95,88.74,89.03,12400.0,89.09,89.95,88.74,89.03,12400.0
2008-03-10 15:30:00,89.09,89.29,88.22,88.76,17200.0,89.09,89.29,88.22,88.76,17200.0
2008-03-11 09:30:00,89.97,90.98,89.44,89.73,14800.0,89.97,90.98,89.44,89.73,14800.0
2008-03-11 10:00:00,89.63,89.75,89.1,89.44,9600.0,89.63,89.75,89.1,89.44,9600.0
2008-03-11 10:30:00,89.44,89.45,88.93,89.37,3800.0,89.44,89.45,88.93,89.37,3800.0
2008-03-11 11:00:00,89.44,89.49,87.69,88.29,7200.0,89.44,89.49,87.69,88.29,7200.0
2008-03-11 11:30:00,88.29,88.43,87.92,88.3,8300.0,88.29,88.43,87.92,88.3,8300.0
2008-03-11 12:00:00,88.35,88.95,88.35,88.53,4000.0,88.35,88.95,88.35,88.53,4000.0
2008-03-11 12:30:00,88.55,89.28,88.31,88.79,4700.0,88.55,89.28,88.31,88.79,4700.0
2008-03-11 13:00:00,88.8,89.35,88.76,88.94,9900.0,88.8,89.35,88.76,88.94,9900.0
2008-03-11 13:30:00,89.15,90.11,89.0,89.91,8500.0,89.15,90.11,89.0,89.91,8500.0
2008-03-11 14:00:00,89.91,90.26,89.9,90.14,3300.0,89.91,90.26,89.9,90.14,3300.0
2008-03-11 14:30:00,90.27,91.95,90.27,91.89,13400.0,90.27,91.95,90.27,91.89,13400.0
2008-03-11 15:00:00,91.67,91.8,90.54,91.54,10300.0,91.67,91.8,90.54,91.54,10300.0
2008-03-11 15:30:00,91.55,92.42,90.87,92.37,18700.0,91.55,92.42,90.87,92.37,18700.0
2008-03-12 09:30:00,92.85,93.2,91.21,91.34,11800.0,92.85,93.2,91.21,91.34,11800.0
2008-03-12 10:00:00,91.38,93.0,91.25,91.43,17500.0,91.38,93.0,91.25,91.43,17500.0
2008-03-12 10:30:00,91.55,92.38,91.5,92.38,7600.0,91.55,92.38,91.5,92.38,7600.0
2008-03-12 11:00:00,92.6,93.93,92.6,93.54,6600.0,92.6,93.93,92.6,93.54,6600.0
2008-03-12 11:30:00,93.32,93.52,93.25,93.5,4700.0,93.32,93.52,93.25,93.5,4700.0
2008-03-12 12:00:00,93.44,93.51,93.17,93.51,4200.0,93.44,93.51,93.17,93.51,4200.0
2008-03-12 12:30:00,93.52,93.79,93.52,93.54,2300.0,93.52,93.79,93.52,93.54,2300.0
2008-03-12 13:00:00,93.35,93.57,93.19,93.35,3200.0,93.35,93.57,93.19,93.35,3200.0
2008-03-12 13:30:00,93.55,93.55,92.81,92.97,3600.0,93.55,93.55,92.81,92.97,3600.0
2008-03-12 14:00:00,92.69,92.86,92.29,92.49,6300.0,92.69,92.86,92.29,92.49,6300.0
2008-03-12 14:30:00,92.54,93.24,92.54,93.12,7700.0,92.54,93.24,92.54,93.12,7700.0
2008-03-12 15:00:00,93.12,93.32,92.92,93.21,7200.0,93.12,93.32,92.92,93.21,7200.0
2008-03-12 15:30:00,93.21,93.44,92.0,92.0,13000.0,93.21,93.44,92.0,92.0,13000.0
2008-03-13 09:30:00,90.88,90.89,89.92,89.95,3400.0,90.88,90.89,89.92,89.95,3400.0
2008-03-13 10:00:00,89.74,90.48,89.48,89.65,4800.0,89.74,90.48,89.48,89.65,4800.0
2008-03-13 10:30:00,89.61,89.71,89.02,89.14,2900.0,89.61,89.71,89.02,89.14,2900.0
2008-03-13 11:00:00,89.41,89.83,89.01,89.3,5900.0,89.41,89.83,89.01,89.3,5900.0
2008-03-13 11:30:00,89.54,90.26,89.43,90.0,1400.0,89.54,90.26,89.43,90.0,1400.0
2008-03-13 12:00:00,90.36,91.08,90.22,90.99,2600.0,90.36,91.08,90.22,90.99,2600.0
2008-03-13 12:30:00,91.05,91.75,91.05,91.42,1600.0,91.05,91.75,91.05,91.42,1600.0
2008-03-13 13:00:00,91.62,93.4,90.79,93.3,5600.0,91.62,93.4,90.79,93.3,5600.0
2008-03-13 13:30:00,93.23,93.95,92.61,93.22,3500.0,93.23,93.95,92.61,93.22,3500.0
2008-03-13 14:00:00,92.84,92.98,92.39,92.39,2300.0,92.84,92.98,92.39,92.39,2300.0
2008-03-13 14:30:00,92.6,92.95,92.09,92.09,1000.0,92.6,92.95,92.09,92.09,1000.0
2008-03-13 15:00:00,92.08,92.38,92.05,92.37,3400.0,92.08,92.38,92.05,92.37,3400.0
2008-03-13 15:30:00,92.4,93.79,91.82,92.63,8100.0,92.4,93.79,91.82,92.63,8100.0
2008-03-14 09:30:00,92.11,92.83,90.21,91.52,4300.0,92.11,92.83,90.21,91.52,4300.0
2008-03-14 10:00:00,91.49,91.8,91.0,91.0,4000.0,91.49,91.8,91.0,91.0,4000.0
2008-03-14 10:30:00,90.88,91.98,90.88,91.98,7300.0,90.88,91.98,90.88,91.98,7300.0
2008-03-14 11:00:00,91.94,92.36,90.98,91.2,7500.0,91.94,92.36,90.98,91.2,7500.0
2008-03-14 11:30:00,90.93,91.2,90.53,90.53,2300.0,90.93,91.2,90.53,90.53,2300.0
2008-03-14 12:00:00,90.61,90.81,90.06,90.06,1900.0,90.61,90.81,90.06,90.06,1900.0
2008-03-14 12:30:00,89.9,90.07,89.13,89.7,4400.0,89.9,90.07,89.13,89.7,4400.0
2008-03-14 13:00:00,89.68,90.29,88.54,88.88,5700.0,89.68,90.29,88.54,88.88,5700.0
2008-03-14 13:30:00,88.88,90.67,88.88,90.08,7300.0,88.88,90.67,88.88,90.08,7300.0
2008-03-14 14:00:00,89.59,90.0,89.03,89.53,5300.0,89.59,90.0,89.03,89.53,5300.0
2008-03-14 14:30:00,89.23,89.53,88.98,89.18,2600.0,89.23,89.53,88.98,89.18,2600.0
2008-03-14 15:00:00,89.18,91.2,89.18,90.6,6300.0,89.18,91.2,89.18,90.6,6300.0
2008-03-14 15:30:00,90.95,91.15,89.83,90.49,6300.0,90.95,91.15,89.83,90.49,6300.0
2008-03-17 09:30:00,89.52,92.0,88.45,88.86,6600.0,89.52,92.0,88.45,88.86,6600.0
2008-03-17 10:00:00,89.49,91.39,89.49,91.39,3600.0,89.49,91.39,89.49,91.39,3600.0
2008-03-17 10:30:00,91.33,91.97,91.17,91.48,4600.0,91.33,91.97,91.17,91.48,4600.0
2008-03-17 11:00:00,91.33,91.33,91.03,91.26,2800.0,91.33,91.33,91.03,91.26,2800.0
2008-03-17 11:30:00,91.17,91.41,91.09,91.09,1500.0,91.17,91.41,91.09,91.09,1500.0
2008-03-17 12:00:00,91.09,91.31,91.0,91.19,3600.0,91.09,91.31,91.0,91.19,3600.0
2008-03-17 12:30:00,91.07,91.69,90.51,91.69,4800.0,91.07,91.69,90.51,91.69,4800.0
2008-03-17 13:00:00,91.67,91.67,91.23,91.49,1900.0,91.67,91.67,91.23,91.49,1900.0
2008-03-17 13:30:00,91.29,91.56,91.2,91.48,3100.0,91.29,91.56,91.2,91.48,3100.0
2008-03-17 14:00:00,91.53,91.85,91.0,91.45,6100.0,91.53,91.85,91.0,91.45,6100.0
2008-03-17 14:30:00,91.35,91.48,90.88,90.99,8700.0,91.35,91.48,90.88,90.99,8700.0
2008-03-17 15:00:00,91.08,91.14,90.81,91.08,10700.0,91.08,91.14,90.81,91.08,10700.0
2008-03-17 15:30:00,91.01,91.11,89.37,89.37,14500.0,91.01,91.11,89.37,89.37,14500.0
2008-03-18 09:30:00,89.97,90.99,89.05,89.44,6200.0,89.97,90.99,89.05,89.44,6200.0
2008-03-18 10:00:00,89.57,89.62,89.0,89.0,4400.0,89.57,89.62,89.0,89.0,4400.0
2008-03-18 10:30:00,88.9,90.0,88.54,90.0,5800.0,88.9,90.0,88.54,90.0,5800.0
2008-03-18 11:00:00,90.0,90.0,89.93,89.94,4400.0,90.0,90.0,89.93,89.94,4400.0
2008-03-18 11:30:00,89.94,89.97,89.64,89.64,6000.0,89.94,89.97,89.64,89.64,6000.0
2008-03-18 12:00:00,89.76,89.86,89.22,89.22,2700.0,89.76,89.86,89.22,89.22,2700.0
2008-03-18 12:30:00,89.5,89.93,88.52,89.93,3400.0,89.5,89.93,88.52,89.93,3400.0
2008-03-18 13:00:00,89.98,89.98,89.28,89.75,4100.0,89.98,89.98,89.28,89.75,4100.0
2008-03-18 13:30:00,89.5,89.75,89.26,89.35,3400.0,89.5,89.75,89.26,89.35,3400.0
2008-03-18 14:00:00,89.34,89.82,88.53,88.53,3500.0,89.34,89.82,88.53,88.53,3500.0
2008-03-18 14:30:00,88.51,90.0,88.18,89.98,9400.0,88.51,90.0,88.18,89.98,9400.0
2008-03-18 15:00:00,89.98,90.08,89.5,89.79,25900.0,89.98,90.08,89.5,89.79,25900.0
2008-03-18 15:30:00,89.83,90.66,89.33,89.8,18700.0,89.83,90.66,89.33,89.8,18700.0
2008-03-19 09:30:00,90.49,91.0,89.7,89.96,8800.0,90.49,91.0,89.7,89.96,8800.0
2008-03-19 10:00:00,89.99,90.3,89.78,90.01,12500.0,89.99,90.3,89.78,90.01,12500.0
2008-03-19 10:30:00,90.04,90.29,90.02,90.29,5000.0,90.04,90.29,90.02,90.29,5000.0
2008-03-19 11:00:00,90.3,90.4,90.07,90.23,3600.0,90.3,90.4,90.07,90.23,3600.0
2008-03-19 11:30:00,89.97,90.25,89.97,90.11,2000.0,89.97,90.25,89.97,90.11,2000.0
2008-03-19 12:00:00,89.93,89.97,89.9,89.96,400.0,89.93,89.97,89.9,89.96,400.0
2008-03-19 12:30:00,89.85,89.99,88.98,89.99,1400.0,89.85,89.99,88.98,89.99,1400.0
2008-03-19 13:00:00,89.91,89.94,89.74,89.75,700.0,89.91,89.94,89.74,89.75,700.0
2008-03-19 13:30:00,89.65,89.99,89.5,89.99,2800.0,89.65,89.99,89.5,89.99,2800.0
2008-03-19 14:00:00,90.0,90.0,89.77,89.99,2800.0,90.0,90.0,89.77,89.99,2800.0
2008-03-19 14:30:00,89.97,90.0,89.42,90.0,2300.0,89.97,90.0,89.42,90.0,2300.0
2008-03-19 15:00:00,89.59,90.06,89.59,90.0,9100.0,89.59,90.06,89.59,90.0,9100.0
2008-03-19 15:30:00,90.0,90.0,89.22,89.52,9000.0,90.0,90.0,89.22,89.52,9000.0
2008-03-20 09:30:00,87.2,90.0,86.5,88.31,194200.0,87.2,90.0,86.5,88.31,194200.0
2008-03-20 10:00:00,88.68,89.16,87.53,87.93,8300.0,88.68,89.16,87.53,87.93,8300.0
2008-03-20 10:30:00,87.38,87.9,87.04,87.9,10300.0,87.38,87.9,87.04,87.9,10300.0
2008-03-20 11:00:00,87.9,88.34,87.85,88.3,13000.0,87.9,88.34,87.85,88.3,13000.0
2008-03-20 11:30:00,88.08,88.09,87.9,88.0,7200.0,88.08,88.09,87.9,88.0,7200.0
2008-03-20 12:00:00,88.0,88.22,87.5,88.22,6800.0,88.0,88.22,87.5,88.22,6800.0
2008-03-20 12:30:00,88.26,88.97,88.0,88.25,2700.0,88.26,88.97,88.0,88.25,2700.0
2008-03-20 13:00:00,88.17,88.25,88.0,88.0,2800.0,88.17,88.25,88.0,88.0,2800.0
2008-03-20 13:30:00,88.0,88.11,87.79,87.95,8200.0,88.0,88.11,87.79,87.95,8200.0
2008-03-20 14:00:00,87.88,87.95,87.51,87.52,7900.0,87.88,87.95,87.51,87.52,7900.0
2008-03-20 14:30:00,87.59,88.1,87.59,88.01,11400.0,87.59,88.1,87.59,88.01,11400.0
2008-03-20 15:00:00,88.05,88.11,87.69,87.74,10000.0,88.05,88.11,87.69,87.74,10000.0
2008-03-20 15:30:00,87.76,88.72,87.6,88.29,22500.0,87.76,88.72,87.6,88.29,22500.0
2008-03-24 09:30:00,87.84,90.0,87.84,88.56,6300.0,87.84,90.0,87.84,88.56,6300.0
2008-03-24 10:00:00,88.69,89.55,88.61,89.39,5100.0,88.69,89.55,88.61,89.39,5100.0
2008-03-24 10:30:00,89.35,89.55,88.7,89.51,6100.0,89.35,89.55,88.7,89.51,6100.0
2008-03-24 11:00:00,89.51,89.55,89.31,89.55,3000.0,89.51,89.55,89.31,89.55,3000.0
2008-03-24 11:30:00,89.55,89.57,88.8,88.8,5000.0,89.55,89.57,88.8,88.8,5000.0
2008-03-24 12:00:00,88.85,89.52,88.81,89.26,6900.0,88.85,89.52,88.81,89.26,6900.0
2008-03-24 12:30:00,89.48,89.76,89.42,89.55,7100.0,89.48,89.76,89.42,89.55,7100.0
2008-03-24 13:00:00,89.66,89.8,89.56,89.77,3300.0,89.66,89.8,89.56,89.77,3300.0
2008-03-24 13:30:00,89.78,89.8,89.19,89.5,5200.0,89.78,89.8,89.19,89.5,5200.0
2008-03-24 14:00:00,89.5,89.8,89.5,89.67,4400.0,89.5,89.8,89.5,89.67,4400.0
2008-03-24 14:30:00,89.72,89.8,88.82,89.29,11900.0,89.72,89.8,88.82,89.29,11900.0
2008-03-24 15:00:00,89.33,89.5,88.88,89.02,10900.0,89.33,89.5,88.88,89.02,10900.0
2008-03-24 15:30:00,89.0,89.18,88.0,88.56,22000.0,89.0,89.18,88.0,88.56,22000.0
2008-03-25 09:30:00,88.42,88.7,87.86,88.59,4500.0,88.42,88.7,87.86,88.59,4500.0
2008-03-25 10:00:00,88.5,88.5,88.06,88.38,4300.0,88.5,88.5,88.06,88.38,4300.0
2008-03-25 10:30:00,88.5,88.65,88.39,88.5,4800.0,88.5,88.65,88.39,88.5,4800.0
2008-03-25 11:00:00,88.5,88.58,88.44,88.45,3900.0,88.5,88.58,88.44,88.45,3900.0
2008-03-25 11:30:00,88.54,88.54,88.25,88.36,2400.0,88.54,88.54,88.25,88.36,2400.0
2008-03-25 12:00:00,88.47,88.6,88.36,88.55,1800.0,88.47,88.6,88.36,88.55,1800.0
2008-03-25 12:30:00,88.5,88.52,88.22,88.52,11400.0,88.5,88.52,88.22,88.52,11400.0
2008-03-25 13:00:00,88.6,88.7,88.49,88.66,1200.0,88.6,88.7,88.49,88.66,1200.0
2008-03-25 13:30:00,88.7,88.73,88.5,88.6,4700.0,88.7,88.73,88.5,88.6,4700.0
2008-03-25 14:00:00,88.6,88.84,88.6,88.79,4500.0,88.6,88.84,88.6,88.79,4500.0
2008-03-25 14:30:00,88.79,88.86,88.27,88.27,7300.0,88.79,88.86,88.27,88.27,7300.0
2008-03-25 15:00:00,88.31,88.72,88.31,88.58,6400.0,88.31,88.72,88.31,88.58,6400.0
2008-03-25 15:30:00,88.64,88.65,87.29,87.99,43900.0,88.64,88.65,87.29,87.99,43900.0
2008-03-26 09:30:00,87.29,88.5,87.05,87.32,5500.0,87.29,88.5,87.05,87.32,5500.0
2008-03-26 10:00:00,87.33,89.27,87.12,89.26,21100.0,87.33,89.27,87.12,89.26,21100.0
2008-03-26 10:30:00,89.28,89.56,88.87,88.87,7100.0,89.28,89.56,88.87,88.87,7100.0
2008-03-26 11:00:00,88.91,89.2,88.77,89.2,2800.0,88.91,89.2,88.77,89.2,2800.0
2008-03-26 11:30:00,89.11,89.83,89.0,89.48,1600.0,89.11,89.83,89.0,89.48,1600.0
2008-03-26 12:00:00,89.51,89.51,89.19,89.4,2900.0,89.51,89.51,89.19,89.4,2900.0
2008-03-26 12:30:00,89.4,89.59,89.38,89.38,2600.0,89.4,89.59,89.38,89.38,2600.0
2008-03-26 13:00:00,88.89,88.89,88.67,88.86,1000.0,88.89,88.89,88.67,88.86,1000.0
2008-03-26 13:30:00,88.84,89.6,88.83,89.35,1900.0,88.84,89.6,88.83,89.35,1900.0
2008-03-26 14:00:00,89.44,89.56,89.18,89.54,4300.0,89.44,89.56,89.18,89.54,4300.0
2008-03-26 14:30:00,89.54,89.66,89.31,89.53,1800.0,89.54,89.66,89.31,89.53,1800.0
2008-03-26 15:00:00,89.81,89.92,89.55,89.55,15500.0,89.81,89.92,89.55,89.55,15500.0
2008-03-26 15:30:00,89.56,89.82,89.55,89.72,11100.0,89.56,89.82,89.55,89.72,11100.0
2008-03-27 09:30:00,89.87,90.33,89.72,90.0,20000.0,89.87,90.33,89.72,90.0,20000.0
2008-03-27 10:00:00,89.84,90.78,89.84,90.78,13800.0,89.84,90.78,89.84,90.78,13800.0
2008-03-27 10:30:00,90.81,91.48,90.19,90.6,4400.0,90.81,91.48,90.19,90.6,4400.0
2008-03-27 11:00:00,90.64,90.64,89.73,90.14,1300.0,90.64,90.64,89.73,90.14,1300.0
2008-03-27 11:30:00,89.98,90.48,89.87,90.37,2000.0,89.98,90.48,89.87,90.37,2000.0
2008-03-27 12:00:00,90.24,90.58,89.7,90.39,4100.0,90.24,90.58,89.7,90.39,4100.0
2008-03-27 12:30:00,90.39,90.48,89.73,89.77,3300.0,90.39,90.48,89.73,89.77,3300.0
2008-03-27 13:00:00,89.7,90.2,89.7,90.13,2700.0,89.7,90.2,89.7,90.13,2700.0
2008-03-27 13:30:00,90.12,90.12,89.32,89.77,5500.0,90.12,90.12,89.32,89.77,5500.0
2008-03-27 14:00:00,89.69,89.91,89.62,89.62,2400.0,89.69,89.91,89.62,89.62,2400.0
2008-03-27 14:30:00,89.61,90.0,89.39,89.53,3800.0,89.61,90.0,89.39,89.53,3800.0
2008-03-27 15:00:00,89.41,90.18,89.37,90.12,8100.0,89.41,90.18,89.37,90.12,8100.0
2008-03-27 15:30:00,90.14,90.19,89.26,90.0,6300.0,90.14,90.19,89.26,90.0,6300.0
2008-03-28 09:30:00,89.89,90.37,89.67,89.67,1400.0,89.89,90.37,89.67,89.67,1400.0
2008-03-28 10:00:00,89.6,90.97,89.6,90.96,4900.0,89.6,90.97,89.6,90.96,4900.0
2008-03-28 10:30:00,90.94,90.94,89.8,90.74,2500.0,90.94,90.94,89.8,90.74,2500.0
2008-03-28 11:00:00,90.37,90.37,89.77,89.99,500.0,90.37,90.37,89.77,89.99,500.0
2008-03-28 11:30:00,89.97,90.21,89.92,90.21,2500.0,89.97,90.21,89.92,90.21,2500.0
2008-03-28 12:00:00,90.06,90.22,89.93,90.22,1500.0,90.06,90.22,89.93,90.22,1500.0
2008-03-28 12:30:00,90.16,90.32,90.15,90.32,2200.0,90.16,90.32,90.15,90.32,2200.0
2008-03-28 13:00:00,90.32,90.61,90.19,90.58,900.0,90.32,90.61,90.19,90.58,900.0
2008-03-28 13:30:00,90.32,90.35,89.96,90.05,2100.0,90.32,90.35,89.96,90.05,2100.0
2008-03-28 14:00:00,89.95,90.17,89.92,89.94,8600.0,89.95,90.17,89.92,89.94,8600.0
2008-03-28 14:30:00,89.94,89.94,88.81,89.08,3700.0,89.94,89.94,88.81,89.08,3700.0
2008-03-28 15:00:00,88.96,89.44,88.68,89.15,4300.0,88.96,89.44,88.68,89.15,4300.0
2008-03-28 15:30:00,89.21,89.36,88.21,88.37,9300.0,89.21,89.36,88.21,88.37,9300.0
2008-03-31 09:30:00,87.92,89.5,87.64,89.5,2400.0,87.92,89.5,87.64,89.5,2400.0
2008-03-31 10:00:00,89.29,89.98,89.29,89.34,2700.0,89.29,89.98,89.29,89.34,2700.0
2008-03-31 10:30:00,88.61,88.75,88.26,88.3,900.0,88.61,88.75,88.26,88.3,900.0
2008-03-31 11:00:00,88.28,88.68,88.02,88.61,1700.0,88.28,88.68,88.02,88.61,1700.0
2008-03-31 11:30:00,88.62,89.56,88.62,88.99,1900.0,88.62,89.56,88.62,88.99,1900.0
2008-03-31 12:00:00,88.81,89.32,88.33,89.24,1400.0,88.81,89.32,88.33,89.24,1400.0
2008-03-31 12:30:00,89.2,89.99,89.16,89.89,2300.0,89.2,89.99,89.16,89.89,2300.0
2008-03-31 13:00:00,89.86,90.04,89.47,89.64,3300.0,89.86,90.04,89.47,89.64,3300.0
2008-03-31 13:30:00,89.64,89.91,88.8,88.82,3900.0,89.64,89.91,88.8,88.82,3900.0
2008-03-31 14:00:00,88.75,89.3,88.75,89.22,2200.0,88.75,89.3,88.75,89.22,2200.0
2008-03-31 14:30:00,89.14,89.37,88.54,88.57,3300.0,89.14,89.37,88.54,88.57,3300.0
2008-03-31 15:00:00,88.59,88.63,88.2,88.41,2500.0,88.59,88.63,88.2,88.41,2500.0
2008-03-31 15:30:00,88.4,88.88,87.68,88.32,8500.0,88.4,88.88,87.68,88.32,8500.0
2008-04-01 09:30:00,86.37,90.72,86.37,88.92,4500.0,86.37,90.72,86.37,88.92,4500.0
2008-04-01 10:00:00,88.98,89.83,88.88,89.4,20500.0,88.98,89.83,88.88,89.4,20500.0
2008-04-01 10:30:00,89.41,89.85,89.39,89.63,2800.0,89.41,89.85,89.39,89.63,2800.0
2008-04-01 11:00:00,89.66,89.84,89.31,89.6,1500.0,89.66,89.84,89.31,89.6,1500.0
2008-04-01 11:30:00,89.84,90.21,89.83,89.98,2200.0,89.84,90.21,89.83,89.98,2200.0
2008-04-01 12:00:00,89.75,90.48,89.75,90.48,1200.0,89.75,90.48,89.75,90.48,1200.0
2008-04-01 12:30:00,90.53,90.62,90.25,90.62,2300.0,90.53,90.62,90.25,90.62,2300.0
2008-04-01 13:00:00,90.65,90.65,89.82,89.96,3300.0,90.65,90.65,89.82,89.96,3300.0
2008-04-01 13:30:00,90.03,90.08,89.79,89.99,2700.0,90.03,90.08,89.79,89.99,2700.0
2008-04-01 14:00:00,89.76,90.56,89.76,90.34,5600.0,89.76,90.56,89.76,90.34,5600.0
2008-04-01 14:30:00,90.41,91.02,90.3,90.91,7600.0,90.41,91.02,90.3,90.91,7600.0
2008-04-01 15:00:00,90.91,91.88,90.61,91.27,11800.0,90.91,91.88,90.61,91.27,11800.0
2008-04-01 15:30:00,91.27,92.0,90.77,91.95,18900.0,91.27,92.0,90.77,91.95,18900.0
2008-04-02 09:30:00,91.57,92.09,91.1,91.58,4100.0,91.57,92.09,91.1,91.58,4100.0
2008-04-02 10:00:00,91.71,92.33,91.65,92.28,13200.0,91.71,92.33,91.65,92.28,13200.0
2008-04-02 10:30:00,92.15,93.2,91.97,92.73,15000.0,92.15,93.2,91.97,92.73,15000.0
2008-04-02 11:00:00,92.81,92.81,91.99,92.0,4500.0,92.81,92.81,91.99,92.0,4500.0
2008-04-02 11:30:00,92.0,92.36,92.0,92.34,4400.0,92.0,92.36,92.0,92.34,4400.0
2008-04-02 12:00:00,92.47,92.48,92.05,92.06,2600.0,92.47,92.48,92.05,92.06,2600.0
2008-04-02 12:30:00,91.99,92.47,91.99,92.3,1700.0,91.99,92.47,91.99,92.3,1700.0
2008-04-02 13:00:00,92.04,92.24,91.99,91.99,2900.0,92.04,92.24,91.99,91.99,2900.0
2008-04-02 13:30:00,92.17,92.17,91.8,92.14,3800.0,92.17,92.17,91.8,92.14,3800.0
2008-04-02 14:00:00,92.04,92.16,91.99,92.08,4600.0,92.04,92.16,91.99,92.08,4600.0
2008-04-02 14:30:00,92.04,92.17,91.99,92.04,4400.0,92.04,92.17,91.99,92.04,4400.0
2008-04-02 15:00:00,92.03,92.35,91.89,92.27,23000.0,92.03,92.35,91.89,92.27,23000.0
2008-04-02 15:30:00,92.2,92.25,91.63,91.96,18800.0,92.2,92.25,91.63,91.96,18800.0
2008-04-03 09:30:00,91.26,91.81,90.54,90.64,4000.0,91.26,91.81,90.54,90.64,4000.0
2008-04-03 10:00:00,90.64,91.47,90.64,91.32,1900.0,90.64,91.47,90.64,91.32,1900.0
2008-04-03 10:30:00,91.3,91.38,91.03,91.22,3600.0,91.3,91.38,91.03,91.22,3600.0
2008-04-03 11:00:00,91.24,91.25,91.09,91.22,1500.0,91.24,91.25,91.09,91.22,1500.0
2008-04-03 11:30:00,91.31,91.32,91.03,91.21,2200.0,91.31,91.32,91.03,91.21,2200.0
2008-04-03 12:00:00,91.29,91.29,90.75,90.75,1600.0,91.29,91.29,90.75,90.75,1600.0
2008-04-03 12:30:00,90.96,91.28,90.51,91.02,3200.0,90.96,91.28,90.51,91.02,3200.0
2008-04-03 13:00:00,90.89,91.46,90.7,91.46,4200.0,90.89,91.46,90.7,91.46,4200.0
2008-04-03 13:30:00,90.84,91.17,90.7,90.81,2300.0,90.84,91.17,90.7,90.81,2300.0
2008-04-03 14:00:00,90.93,91.09,90.74,91.0,3800.0,90.93,91.09,90.74,91.0,3800.0
2008-04-03 14:30:00,91.22,91.22,90.67,90.7,1500.0,91.22,91.22,90.67,90.7,1500.0
2008-04-03 15:00:00,91.08,91.08,89.82,90.12,10300.0,91.08,91.08,89.82,90.12,10300.0
2008-04-03 15:30:00,90.4,90.49,90.05,90.45,6700.0,90.4,90.49,90.05,90.45,6700.0
2008-04-04 09:30:00,90.07,90.48,89.27,89.77,8900.0,90.07,90.48,89.27,89.77,8900.0
2008-04-04 10:00:00,89.66,89.82,88.93,89.05,5700.0,89.66,89.82,88.93,89.05,5700.0
2008-04-04 10:30:00,89.04,89.58,88.91,89.58,7700.0,89.04,89.58,88.91,89.58,7700.0
2008-04-04 11:00:00,89.54,89.88,89.14,89.73,5000.0,89.54,89.88,89.14,89.73,5000.0
2008-04-04 11:30:00,89.76,90.0,89.41,89.46,3100.0,89.76,90.0,89.41,89.46,3100.0
2008-04-04 12:00:00,89.27,89.35,89.02,89.25,5300.0,89.27,89.35,89.02,89.25,5300.0
2008-04-04 12:30:00,89.19,89.54,89.05,89.47,5600.0,89.19,89.54,89.05,89.47,5600.0
2008-04-04 13:00:00,89.09,90.18,89.0,89.43,7900.0,89.09,90.18,89.0,89.43,7900.0
2008-04-04 13:30:00,89.14,89.59,89.14,89.22,1600.0,89.14,89.59,89.14,89.22,1600.0
2008-04-04 14:00:00,89.59,89.81,88.75,88.75,5100.0,89.59,89.81,88.75,88.75,5100.0
2008-04-04 14:30:00,88.73,89.32,88.35,89.07,2300.0,88.73,89.32,88.35,89.07,2300.0
2008-04-04 15:00:00,89.06,89.48,88.51,88.98,8800.0,89.06,89.48,88.51,88.98,8800.0
2008-04-04 15:30:00,88.97,89.17,88.14,88.73,10200.0,88.97,89.17,88.14,88.73,10200.0
2008-04-07 09:30:00,88.78,89.59,88.52,88.94,7200.0,88.78,89.59,88.52,88.94,7200.0
2008-04-07 10:00:00,89.0,89.17,88.5,89.09,11800.0,89.0,89.17,88.5,89.09,11800.0
2008-04-07 10:30:00,89.01,89.22,88.9,89.01,6700.0,89.01,89.22,88.9,89.01,6700.0
2008-04-07 11:00:00,89.13,89.42,88.1,89.35,9300.0,89.13,89.42,88.1,89.35,9300.0
2008-04-07 11:30:00,88.78,89.6,88.77,89.32,2100.0,88.78,89.6,88.77,89.32,2100.0
2008-04-07 12:00:00,88.97,89.29,88.59,89.03,5200.0,88.97,89.29,88.59,89.03,5200.0
2008-04-07 12:30:00,88.81,88.99,88.41,88.86,5300.0,88.81,88.99,88.41,88.86,5300.0
2008-04-07 13:00:00,88.74,88.83,88.26,88.4,2100.0,88.74,88.83,88.26,88.4,2100.0
2008-04-07 13:30:00,88.34,88.49,87.99,88.26,2900.0,88.34,88.49,87.99,88.26,2900.0
2008-04-07 14:00:00,88.26,88.37,87.71,88.26,5700.0,88.26,88.37,87.71,88.26,5700.0
2008-04-07 14:30:00,88.32,88.36,87.95,88.12,4000.0,88.32,88.36,87.95,88.12,4000.0
2008-04-07 15:00:00,88.02,88.39,87.78,88.04,6100.0,88.02,88.39,87.78,88.04,6100.0
2008-04-07 15:30:00,88.0,88.12,87.15,87.38,14600.0,88.0,88.12,87.15,87.38,14600.0
2008-04-08 09:30:00,86.6,86.98,85.0,86.38,5900.0,86.6,86.98,85.0,86.38,5900.0
2008-04-08 10:00:00,86.38,86.68,86.1,86.48,8300.0,86.38,86.68,86.1,86.48,8300.0
2008-04-08 10:30:00,86.52,87.88,86.27,87.02,4300.0,86.52,87.88,86.27,87.02,4300.0
2008-04-08 11:00:00,87.19,87.77,87.13,87.46,1700.0,87.19,87.77,87.13,87.46,1700.0
2008-04-08 11:30:00,87.4,87.68,86.42,86.54,3200.0,87.4,87.68,86.42,86.54,3200.0
2008-04-08 12:00:00,86.68,86.68,86.36,86.48,6300.0,86.68,86.68,86.36,86.48,6300.0
2008-04-08 12:30:00,86.5,86.58,86.38,86.46,3100.0,86.5,86.58,86.38,86.46,3100.0
2008-04-08 13:00:00,86.58,86.58,86.11,86.3,3500.0,86.58,86.58,86.11,86.3,3500.0
2008-04-08 13:30:00,86.2,86.4,86.1,86.22,2200.0,86.2,86.4,86.1,86.22,2200.0
2008-04-08 14:00:00,86.22,86.41,86.0,86.0,7200.0,86.22,86.41,86.0,86.0,7200.0
2008-04-08 14:30:00,85.98,86.04,85.92,86.02,5700.0,85.98,86.04,85.92,86.02,5700.0
2008-04-08 15:00:00,86.02,86.04,85.71,85.75,5700.0,86.02,86.04,85.71,85.75,5700.0
2008-04-08 15:30:00,85.93,85.97,85.6,85.67,12900.0,85.93,85.97,85.6,85.67,12900.0
2008-04-09 09:30:00,85.49,86.27,83.63,85.7,7400.0,85.49,86.27,83.63,85.7,7400.0
2008-04-09 10:00:00,85.7,86.12,85.6,86.04,4300.0,85.7,86.12,85.6,86.04,4300.0
2008-04-09 10:30:00,86.01,86.1,85.92,86.1,2800.0,86.01,86.1,85.92,86.1,2800.0
2008-04-09 11:00:00,86.1,86.2,85.74,86.04,10800.0,86.1,86.2,85.74,86.04,10800.0
2008-04-09 11:30:00,86.03,86.06,85.82,85.94,4500.0,86.03,86.06,85.82,85.94,4500.0
2008-04-09 12:00:00,85.97,86.0,85.9,85.99,6500.0,85.97,86.0,85.9,85.99,6500.0
2008-04-09 12:30:00,86.0,86.01,85.87,85.92,6000.0,86.0,86.01,85.87,85.92,6000.0
2008-04-09 13:00:00,85.99,86.0,85.84,85.97,5700.0,85.99,86.0,85.84,85.97,5700.0
2008-04-09 13:30:00,85.99,86.01,85.83,86.01,3200.0,85.99,86.01,85.83,86.01,3200.0
2008-04-09 14:00:00,86.01,86.08,85.76,86.0,10700.0,86.01,86.08,85.76,86.0,10700.0
2008-04-09 14:30:00,85.9,85.96,85.75,85.88,6400.0,85.9,85.96,85.75,85.88,6400.0
2008-04-09 15:00:00,85.91,86.15,85.84,86.08,21400.0,85.91,86.15,85.84,86.08,21400.0
2008-04-09 15:30:00,86.08,86.3,86.0,86.25,31200.0,86.08,86.3,86.0,86.25,31200.0
2008-04-10 09:30:00,85.99,86.14,85.75,86.0,7300.0,85.99,86.14,85.75,86.0,7300.0
2008-04-10 10:00:00,85.99,86.04,85.85,86.04,46800.0,85.99,86.04,85.85,86.04,46800.0
2008-04-10 10:30:00,86.03,86.18,85.94,86.13,7400.0,86.03,86.18,85.94,86.13,7400.0
2008-04-10 11:00:00,86.09,86.1,85.99,86.02,1600.0,86.09,86.1,85.99,86.02,1600.0
2008-04-10 11:30:00,86.09,86.12,86.02,86.02,4200.0,86.09,86.12,86.02,86.02,4200.0
2008-04-10 12:00:00,86.0,86.04,85.92,85.95,19700.0,86.0,86.04,85.92,85.95,19700.0
2008-04-10 12:30:00,85.94,86.01,85.91,86.0,2600.0,85.94,86.01,85.91,86.0,2600.0
2008-04-10 13:00:00,86.0,86.0,85.91,86.0,2400.0,86.0,86.0,85.91,86.0,2400.0
2008-04-10 13:30:00,86.0,86.01,85.92,85.98,5100.0,86.0,86.01,85.92,85.98,5100.0
2008-04-10 14:00:00,85.97,86.0,85.92,85.92,4200.0,85.97,86.0,85.92,85.92,4200.0
2008-04-10 14:30:00,85.89,86.0,85.8,86.0,4100.0,85.89,86.0,85.8,86.0,4100.0
2008-04-10 15:00:00,86.0,86.17,86.0,86.17,7100.0,86.0,86.17,86.0,86.17,7100.0
2008-04-10 15:30:00,86.13,86.17,85.95,86.0,5800.0,86.13,86.17,85.95,86.0,5800.0
2008-04-11 09:30:00,85.64,85.64,85.11,85.48,9000.0,85.64,85.64,85.11,85.48,9000.0
2008-04-11 10:00:00,85.51,85.7,85.49,85.67,5200.0,85.51,85.7,85.49,85.67,5200.0
2008-04-11 10:30:00,85.67,85.67,85.44,85.5,5600.0,85.67,85.67,85.44,85.5,5600.0
2008-04-11 11:00:00,85.5,85.93,85.5,85.91,2700.0,85.5,85.93,85.5,85.91,2700.0
2008-04-11 11:30:00,85.9,85.94,85.76,85.77,1900.0,85.9,85.94,85.76,85.77,1900.0
2008-04-11 12:00:00,85.74,85.86,85.48,85.62,2900.0,85.74,85.86,85.48,85.62,2900.0
2008-04-11 12:30:00,85.54,85.54,85.45,85.47,3900.0,85.54,85.54,85.45,85.47,3900.0
2008-04-11 13:00:00,85.54,85.55,85.25,85.43,10900.0,85.54,85.55,85.25,85.43,10900.0
2008-04-11 13:30:00,85.43,85.48,85.2,85.45,4400.0,85.43,85.48,85.2,85.45,4400.0
2008-04-11 14:00:00,85.38,85.49,85.05,85.14,2300.0,85.38,85.49,85.05,85.14,2300.0
2008-04-11 14:30:00,85.05,85.44,85.05,85.44,1400.0,85.05,85.44,85.05,85.44,1400.0
2008-04-11 15:00:00,85.43,85.43,84.85,85.2,6300.0,85.43,85.43,84.85,85.2,6300.0
2008-04-11 15:30:00,85.19,85.19,84.53,84.64,4700.0,85.19,85.19,84.53,84.64,4700.0
2008-04-14 09:30:00,83.89,84.71,83.89,84.54,3900.0,83.89,84.71,83.89,84.54,3900.0
2008-04-14 10:00:00,84.52,84.52,84.34,84.34,1300.0,84.52,84.52,84.34,84.34,1300.0
2008-04-14 10:30:00,84.37,85.07,84.32,85.07,5800.0,84.37,85.07,84.32,85.07,5800.0
2008-04-14 11:00:00,85.37,85.48,84.92,84.92,1200.0,85.37,85.48,84.92,84.92,1200.0
2008-04-14 11:30:00,85.0,85.2,84.88,85.2,2700.0,85.0,85.2,84.88,85.2,2700.0
2008-04-14 12:00:00,85.2,85.5,85.16,85.5,2000.0,85.2,85.5,85.16,85.5,2000.0
2008-04-14 12:30:00,85.42,85.54,85.08,85.4,4000.0,85.42,85.54,85.08,85.4,4000.0
2008-04-14 13:00:00,85.4,85.5,85.4,85.5,2100.0,85.4,85.5,85.4,85.5,2100.0
2008-04-14 13:30:00,85.51,85.51,85.19,85.2,1700.0,85.51,85.51,85.19,85.2,1700.0
2008-04-14 14:00:00,85.25,85.38,84.84,84.87,1400.0,85.25,85.38,84.84,84.87,1400.0
2008-04-14 14:30:00,84.86,84.99,84.8,84.84,2600.0,84.86,84.99,84.8,84.84,2600.0
2008-04-14 15:00:00,84.82,84.82,84.0,84.38,3800.0,84.82,84.82,84.0,84.38,3800.0
2008-04-14 15:30:00,84.37,84.47,84.33,84.44,3900.0,84.37,84.47,84.33,84.44,3900.0
2008-04-15 09:30:00,84.7,84.7,83.01,83.5,3900.0,84.7,84.7,83.01,83.5,3900.0
2008-04-15 10:00:00,83.7,83.86,83.37,83.46,1800.0,83.7,83.86,83.37,83.46,1800.0
2008-04-15 10:30:00,83.46,83.51,82.99,82.99,2100.0,83.46,83.51,82.99,82.99,2100.0
2008-04-15 11:00:00,82.97,82.97,82.64,82.64,2900.0,82.97,82.97,82.64,82.64,2900.0
2008-04-15 11:30:00,82.58,82.65,81.97,81.98,6000.0,82.58,82.65,81.97,81.98,6000.0
2008-04-15 12:00:00,81.9,82.09,81.65,81.76,8900.0,81.9,82.09,81.65,81.76,8900.0
2008-04-15 12:30:00,81.77,81.78,81.67,81.78,2800.0,81.77,81.78,81.67,81.78,2800.0
2008-04-15 13:00:00,81.7,81.95,81.63,81.95,2400.0,81.7,81.95,81.63,81.95,2400.0
2008-04-15 13:30:00,81.95,82.0,81.28,81.63,12400.0,81.95,82.0,81.28,81.63,12400.0
2008-04-15 14:00:00,81.8,81.8,81.29,81.31,3700.0,81.8,81.8,81.29,81.31,3700.0
2008-04-15 14:30:00,81.44,81.52,81.03,81.07,5800.0,81.44,81.52,81.03,81.07,5800.0
2008-04-15 15:00:00,81.05,81.3,80.88,81.3,4400.0,81.05,81.3,80.88,81.3,4400.0
2008-04-15 15:30:00,81.29,81.44,80.86,81.17,11000.0,81.29,81.44,80.86,81.17,11000.0
2008-04-16 09:30:00,81.53,82.81,80.01,82.72,10300.0,81.53,82.81,80.01,82.72,10300.0
2008-04-16 10:00:00,82.79,83.26,82.79,83.01,9300.0,82.79,83.26,82.79,83.01,9300.0
2008-04-16 10:30:00,82.86,83.02,82.54,82.84,9200.0,82.86,83.02,82.54,82.84,9200.0
2008-04-16 11:00:00,82.77,82.89,82.49,82.69,4000.0,82.77,82.89,82.49,82.69,4000.0
2008-04-16 11:30:00,82.68,82.74,82.37,82.47,5400.0,82.68,82.74,82.37,82.47,5400.0
2008-04-16 12:00:00,82.25,82.38,82.14,82.38,4300.0,82.25,82.38,82.14,82.38,4300.0
2008-04-16 12:30:00,82.5,82.57,82.23,82.34,4900.0,82.5,82.57,82.23,82.34,4900.0
2008-04-16 13:00:00,82.36,82.4,81.83,81.86,4300.0,82.36,82.4,81.83,81.86,4300.0
2008-04-16 13:30:00,81.86,82.14,81.77,82.07,4400.0,81.86,82.14,81.77,82.07,4400.0
2008-04-16 14:00:00,81.92,82.38,81.79,82.38,4100.0,81.92,82.38,81.79,82.38,4100.0
2008-04-16 14:30:00,82.4,82.95,82.39,82.45,4200.0,82.4,82.95,82.39,82.45,4200.0
2008-04-16 15:00:00,82.62,82.94,82.28,82.94,12500.0,82.62,82.94,82.28,82.94,12500.0
2008-04-16 15:30:00,82.9,83.95,82.69,83.75,17000.0,82.9,83.95,82.69,83.75,17000.0
2008-04-17 09:30:00,83.26,84.58,83.02,83.02,8200.0,83.26,84.58,83.02,83.02,8200.0
2008-04-17 10:00:00,83.27,83.48,82.84,83.21,1800.0,83.27,83.48,82.84,83.21,1800.0
2008-04-17 10:30:00,83.04,83.9,83.04,83.05,5100.0,83.04,83.9,83.04,83.05,5100.0
2008-04-17 11:00:00,83.0,83.26,82.31,83.19,1300.0,83.0,83.26,82.31,83.19,1300.0
2008-04-17 11:30:00,82.78,82.92,82.37,82.37,1400.0,82.78,82.92,82.37,82.37,1400.0
2008-04-17 12:00:00,82.12,82.36,82.12,82.19,300.0,82.12,82.36,82.12,82.19,300.0
2008-04-17 12:30:00,82.0,82.47,81.85,82.31,800.0,82.0,82.47,81.85,82.31,800.0
2008-04-17 13:00:00,82.38,82.49,82.23,82.49,1200.0,82.38,82.49,82.23,82.49,1200.0
2008-04-17 13:30:00,82.37,83.0,82.37,82.88,1000.0,82.37,83.0,82.37,82.88,1000.0
2008-04-17 14:00:00,82.27,82.73,82.27,82.71,900.0,82.27,82.73,82.27,82.71,900.0
2008-04-17 14:30:00,82.72,82.72,82.08,82.08,1700.0,82.72,82.72,82.08,82.08,1700.0
2008-04-17 15:00:00,82.27,82.47,81.88,82.42,6400.0,82.27,82.47,81.88,82.42,6400.0
2008-04-17 15:30:00,82.42,82.51,81.88,81.95,8200.0,82.42,82.51,81.88,81.95,8200.0
2008-04-18 09:30:00,83.63,84.01,82.5,82.9,10200.0,83.63,84.01,82.5,82.9,10200.0
2008-04-18 10:00:00,82.13,83.08,82.02,83.08,2000.0,82.13,83.08,82.02,83.08,2000.0
2008-04-18 10:30:00,83.41,83.5,83.05,83.5,4100.0,83.41,83.5,83.05,83.5,4100.0
2008-04-18 11:00:00,83.5,84.1,83.5,84.1,2000.0,83.5,84.1,83.5,84.1,2000.0
2008-04-18 11:30:00,84.09,84.5,83.82,84.35,2200.0,84.09,84.5,83.82,84.35,2200.0
2008-04-18 12:00:00,84.3,84.34,83.9,84.18,2000.0,84.3,84.34,83.9,84.18,2000.0
2008-04-18 12:30:00,84.18,84.19,83.92,83.96,900.0,84.18,84.19,83.92,83.96,900.0
2008-04-18 13:00:00,84.09,84.54,83.98,83.98,1300.0,84.09,84.54,83.98,83.98,1300.0
2008-04-18 13:30:00,83.99,84.33,83.97,84.33,1400.0,83.99,84.33,83.97,84.33,1400.0
2008-04-18 14:00:00,84.06,84.23,83.95,84.21,1400.0,84.06,84.23,83.95,84.21,1400.0
2008-04-18 14:30:00,84.03,84.52,84.03,84.29,1500.0,84.03,84.52,84.03,84.29,1500.0
2008-04-18 15:00:00,84.17,84.17,83.97,83.97,2800.0,84.17,84.17,83.97,83.97,2800.0
2008-04-18 15:30:00,84.01,84.25,83.79,84.25,5300.0,84.01,84.25,83.79,84.25,5300.0
2008-04-21 09:30:00,83.75,84.71,83.25,83.86,5400.0,83.75,84.71,83.25,83.86,5400.0
2008-04-21 10:00:00,84.03,84.13,83.45,83.45,4300.0,84.03,84.13,83.45,83.45,4300.0
2008-04-21 10:30:00,83.63,84.01,83.49,83.73,5100.0,83.63,84.01,83.49,83.73,5100.0
2008-04-21 11:00:00,83.63,84.05,83.4,83.59,6300.0,83.63,84.05,83.4,83.59,6300.0
2008-04-21 11:30:00,83.62,83.65,83.1,83.1,1800.0,83.62,83.65,83.1,83.1,1800.0
2008-04-21 12:00:00,83.44,83.78,83.35,83.51,1500.0,83.44,83.78,83.35,83.51,1500.0
2008-04-21 12:30:00,83.46,83.54,83.26,83.36,4100.0,83.46,83.54,83.26,83.36,4100.0
2008-04-21 13:00:00,83.38,83.5,83.02,83.2,2600.0,83.38,83.5,83.02,83.2,2600.0
2008-04-21 13:30:00,83.22,83.5,82.49,82.5,5000.0,83.22,83.5,82.49,82.5,5000.0
2008-04-21 14:00:00,82.54,82.61,82.11,82.11,6300.0,82.54,82.61,82.11,82.11,6300.0
2008-04-21 14:30:00,82.15,82.33,82.15,82.33,1900.0,82.15,82.33,82.15,82.33,1900.0
2008-04-21 15:00:00,82.37,82.64,82.29,82.38,4100.0,82.37,82.64,82.29,82.38,4100.0
2008-04-21 15:30:00,82.43,82.88,82.13,82.36,6300.0,82.43,82.88,82.13,82.36,6300.0
2008-04-22 09:30:00,82.03,82.5,81.0,81.39,8400.0,82.03,82.5,81.0,81.39,8400.0
2008-04-22 10:00:00,81.48,82.07,81.33,81.35,8300.0,81.48,82.07,81.33,81.35,8300.0
2008-04-22 10:30:00,81.39,82.0,81.39,81.42,15500.0,81.39,82.0,81.39,81.42,15500.0
2008-04-22 11:00:00,81.09,81.25,80.5,80.5,4500.0,81.09,81.25,80.5,80.5,4500.0
2008-04-22 11:30:00,80.54,80.59,80.0,80.0,5200.0,80.54,80.59,80.0,80.0,5200.0
2008-04-22 12:00:00,79.92,79.92,79.01,79.05,8200.0,79.92,79.92,79.01,79.05,8200.0
2008-04-22 12:30:00,79.01,79.39,78.02,79.04,10900.0,79.01,79.39,78.02,79.04,10900.0
2008-04-22 13:00:00,79.28,79.5,78.32,78.93,6000.0,79.28,79.5,78.32,78.93,6000.0
2008-04-22 13:30:00,79.0,79.05,78.5,78.57,5800.0,79.0,79.05,78.5,78.57,5800.0
2008-04-22 14:00:00,78.52,78.78,78.41,78.75,10600.0,78.52,78.78,78.41,78.75,10600.0
2008-04-22 14:30:00,78.75,78.75,78.02,78.36,6000.0,78.75,78.75,78.02,78.36,6000.0
2008-04-22 15:00:00,78.3,78.41,78.03,78.25,12400.0,78.3,78.41,78.03,78.25,12400.0
2008-04-22 15:30:00,78.25,78.27,77.52,78.13,26900.0,78.25,78.27,77.52,78.13,26900.0
2008-04-23 09:30:00,78.56,78.69,78.2,78.21,8900.0,78.56,78.69,78.2,78.21,8900.0
2008-04-23 10:00:00,78.5,79.25,78.5,79.0,25500.0,78.5,79.25,78.5,79.0,25500.0
2008-04-23 10:30:00,79.08,80.29,78.75,79.89,8300.0,79.08,80.29,78.75,79.89,8300.0
2008-04-23 11:00:00,80.31,80.82,79.93,79.93,13700.0,80.31,80.82,79.93,79.93,13700.0
2008-04-23 11:30:00,79.97,80.25,79.75,80.21,3300.0,79.97,80.25,79.75,80.21,3300.0
2008-04-23 12:00:00,80.24,80.24,79.65,79.97,3000.0,80.24,80.24,79.65,79.97,3000.0
2008-04-23 12:30:00,79.97,80.16,79.52,79.7,4300.0,79.97,80.16,79.52,79.7,4300.0
2008-04-23 13:00:00,79.74,80.1,79.51,80.0,3400.0,79.74,80.1,79.51,80.0,3400.0
2008-04-23 13:30:00,79.93,80.1,79.41,80.1,4000.0,79.93,80.1,79.41,80.1,4000.0
2008-04-23 14:00:00,80.09,80.1,79.8,79.84,4400.0,80.09,80.1,79.8,79.84,4400.0
2008-04-23 14:30:00,79.81,80.1,79.67,80.0,4600.0,79.81,80.1,79.67,80.0,4600.0
2008-04-23 15:00:00,80.08,80.1,79.95,80.0,14800.0,80.08,80.1,79.95,80.0,14800.0
2008-04-23 15:30:00,79.97,80.1,79.71,80.0,11100.0,79.97,80.1,79.71,80.0,11100.0
2008-04-24 09:30:00,80.19,80.32,79.75,80.0,8000.0,80.19,80.32,79.75,80.0,8000.0
2008-04-24 10:00:00,79.86,80.13,79.5,80.0,6700.0,79.86,80.13,79.5,80.0,6700.0
2008-04-24 10:30:00,80.12,80.12,79.84,80.04,5600.0,80.12,80.12,79.84,80.04,5600.0
2008-04-24 11:00:00,80.04,80.09,79.64,80.0,7300.0,80.04,80.09,79.64,80.0,7300.0
2008-04-24 11:30:00,80.0,80.1,80.0,80.03,5100.0,80.0,80.1,80.0,80.03,5100.0
2008-04-24 12:00:00,80.02,80.1,79.7,80.01,3300.0,80.02,80.1,79.7,80.01,3300.0
2008-04-24 12:30:00,80.0,80.13,79.98,80.12,5500.0,80.0,80.13,79.98,80.12,5500.0
2008-04-24 13:00:00,80.12,80.12,79.61,79.84,6000.0,80.12,80.12,79.61,79.84,6000.0
2008-04-24 13:30:00,79.84,80.05,79.75,80.02,3100.0,79.84,80.05,79.75,80.02,3100.0
2008-04-24 14:00:00,79.95,80.05,79.61,79.98,15200.0,79.95,80.05,79.61,79.98,15200.0
2008-04-24 14:30:00,79.95,80.15,79.9,79.9,7400.0,79.95,80.15,79.9,79.9,7400.0
2008-04-24 15:00:00,80.0,80.02,79.81,79.99,4100.0,80.0,80.02,79.81,79.99,4100.0
2008-04-24 15:30:00,79.91,80.15,79.64,80.07,34400.0,79.91,80.15,79.64,80.07,34400.0
2008-04-25 09:30:00,80.24,81.46,80.24,80.72,3500.0,80.24,81.46,80.24,80.72,3500.0
2008-04-25 10:00:00,81.0,82.15,80.65,81.87,4400.0,81.0,82.15,80.65,81.87,4400.0
2008-04-25 10:30:00,81.85,81.86,81.5,81.5,5400.0,81.85,81.86,81.5,81.5,5400.0
2008-04-25 11:00:00,81.44,81.62,81.25,81.5,5200.0,81.44,81.62,81.25,81.5,5200.0
2008-04-25 11:30:00,81.5,81.55,81.42,81.53,1300.0,81.5,81.55,81.42,81.53,1300.0
2008-04-25 12:00:00,81.5,81.61,81.5,81.5,1700.0,81.5,81.61,81.5,81.5,1700.0
2008-04-25 12:30:00,81.5,81.58,81.5,81.52,2100.0,81.5,81.58,81.5,81.52,2100.0
2008-04-25 13:00:00,81.55,81.58,81.5,81.58,2100.0,81.55,81.58,81.5,81.58,2100.0
2008-04-25 13:30:00,81.5,81.7,80.66,81.59,6400.0,81.5,81.7,80.66,81.59,6400.0
2008-04-25 14:00:00,81.6,81.8,81.39,81.64,5200.0,81.6,81.8,81.39,81.64,5200.0
2008-04-25 14:30:00,81.7,81.8,81.62,81.62,2400.0,81.7,81.8,81.62,81.62,2400.0
2008-04-25 15:00:00,81.61,82.0,81.52,81.63,7100.0,81.61,82.0,81.52,81.63,7100.0
2008-04-25 15:30:00,81.69,81.94,81.19,81.5,18900.0,81.69,81.94,81.19,81.5,18900.0
2008-04-28 09:30:00,81.32,83.13,81.32,82.75,7400.0,81.32,83.13,81.32,82.75,7400.0
2008-04-28 10:00:00,82.79,83.86,82.66,83.65,6200.0,82.79,83.86,82.66,83.65,6200.0
2008-04-28 10:30:00,83.64,83.89,83.38,83.69,7600.0,83.64,83.89,83.38,83.69,7600.0
2008-04-28 11:00:00,83.69,83.69,83.0,83.0,3100.0,83.69,83.69,83.0,83.0,3100.0
2008-04-28 11:30:00,83.21,84.0,83.0,83.78,4400.0,83.21,84.0,83.0,83.78,4400.0
2008-04-28 12:00:00,83.71,83.71,83.5,83.6,3400.0,83.71,83.71,83.5,83.6,3400.0
2008-04-28 12:30:00,83.67,84.0,83.49,83.97,4600.0,83.67,84.0,83.49,83.97,4600.0
2008-04-28 13:00:00,83.98,84.1,83.88,83.88,3500.0,83.98,84.1,83.88,83.88,3500.0
2008-04-28 13:30:00,83.9,84.18,83.88,84.17,4600.0,83.9,84.18,83.88,84.17,4600.0
2008-04-28 14:00:00,84.15,84.18,83.87,84.01,4900.0,84.15,84.18,83.87,84.01,4900.0
2008-04-28 14:30:00,84.02,84.09,83.8,84.09,5800.0,84.02,84.09,83.8,84.09,5800.0
2008-04-28 15:00:00,84.09,84.28,83.6,83.6,10700.0,84.09,84.28,83.6,83.6,10700.0
2008-04-28 15:30:00,83.83,84.27,83.69,83.99,17600.0,83.83,84.27,83.69,83.99,17600.0
2008-04-29 09:30:00,83.58,84.01,79.32,83.51,7200.0,83.58,84.01,79.32,83.51,7200.0
2008-04-29 10:00:00,83.42,84.74,83.42,84.02,6500.0,83.42,84.74,83.42,84.02,6500.0
2008-04-29 10:30:00,84.25,84.37,84.01,84.37,2900.0,84.25,84.37,84.01,84.37,2900.0
2008-04-29 11:00:00,84.51,84.61,84.32,84.32,3100.0,84.51,84.61,84.32,84.32,3100.0
2008-04-29 11:30:00,84.37,84.69,84.28,84.43,3000.0,84.37,84.69,84.28,84.43,3000.0
2008-04-29 12:00:00,84.46,84.6,84.23,84.35,3300.0,84.46,84.6,84.23,84.35,3300.0
2008-04-29 12:30:00,84.31,84.31,84.03,84.08,3700.0,84.31,84.31,84.03,84.08,3700.0
2008-04-29 13:00:00,84.05,84.97,84.02,84.97,3500.0,84.05,84.97,84.02,84.97,3500.0
2008-04-29 13:30:00,84.97,85.48,84.79,84.92,5900.0,84.97,85.48,84.79,84.92,5900.0
2008-04-29 14:00:00,85.0,85.39,84.55,84.59,14800.0,85.0,85.39,84.55,84.59,14800.0
2008-04-29 14:30:00,84.66,84.71,84.52,84.65,8000.0,84.66,84.71,84.52,84.65,8000.0
2008-04-29 15:00:00,84.53,85.33,84.29,85.16,21600.0,84.53,85.33,84.29,85.16,21600.0
2008-04-29 15:30:00,85.15,85.58,84.17,84.58,35300.0,85.15,85.58,84.17,84.58,35300.0
2008-04-30 09:30:00,85.16,85.16,83.24,84.56,9300.0,85.16,85.16,83.24,84.56,9300.0
2008-04-30 10:00:00,84.3,84.56,84.19,84.56,5800.0,84.3,84.56,84.19,84.56,5800.0
2008-04-30 10:30:00,84.56,84.64,84.5,84.5,4900.0,84.56,84.64,84.5,84.5,4900.0
2008-04-30 11:00:00,84.53,84.68,84.5,84.68,5200.0,84.53,84.68,84.5,84.68,5200.0
2008-04-30 11:30:00,84.56,84.64,84.5,84.52,6500.0,84.56,84.64,84.5,84.52,6500.0
2008-04-30 12:00:00,84.56,84.69,84.42,84.44,8300.0,84.56,84.69,84.42,84.44,8300.0
2008-04-30 12:30:00,84.44,84.56,84.38,84.55,10400.0,84.44,84.56,84.38,84.55,10400.0
2008-04-30 13:00:00,84.56,84.56,84.54,84.56,7500.0,84.56,84.56,84.54,84.56,7500.0
2008-04-30 13:30:00,84.56,84.56,84.4,84.43,5800.0,84.56,84.56,84.4,84.43,5800.0
2008-04-30 14:00:00,84.53,85.04,84.5,84.72,22600.0,84.53,85.04,84.5,84.72,22600.0
2008-04-30 14:30:00,84.61,84.84,84.43,84.43,14900.0,84.61,84.84,84.43,84.43,14900.0
2008-04-30 15:00:00,84.43,84.43,83.12,83.12,10400.0,84.43,84.43,83.12,83.12,10400.0
2008-04-30 15:30:00,83.21,84.26,83.02,83.43,15600.0,83.21,84.26,83.02,83.43,15600.0
2008-05-01 09:30:00,83.46,84.98,83.46,84.25,6700.0,83.46,84.98,83.46,84.25,6700.0
2008-05-01 10:00:00,84.66,85.5,83.25,83.6,32300.0,84.66,85.5,83.25,83.6,32300.0
2008-05-01 10:30:00,84.19,84.2,83.0,84.12,7500.0,84.19,84.2,83.0,84.12,7500.0
2008-05-01 11:00:00,84.13,84.2,83.69,84.15,5100.0,84.13,84.2,83.69,84.15,5100.0
2008-05-01 11:30:00,84.2,84.43,83.99,84.15,6700.0,84.2,84.43,83.99,84.15,6700.0
2008-05-01 12:00:00,84.02,84.15,83.91,84.1,10500.0,84.02,84.15,83.91,84.1,10500.0
2008-05-01 12:30:00,84.2,84.65,83.95,84.57,9800.0,84.2,84.65,83.95,84.57,9800.0
2008-05-01 13:00:00,84.6,85.05,84.2,84.7,5300.0,84.6,85.05,84.2,84.7,5300.0
2008-05-01 13:30:00,84.5,84.5,84.18,84.18,3300.0,84.5,84.5,84.18,84.18,3300.0
2008-05-01 14:00:00,84.26,84.99,84.06,84.26,8700.0,84.26,84.99,84.06,84.26,8700.0
2008-05-01 14:30:00,84.22,85.0,84.03,84.37,9200.0,84.22,85.0,84.03,84.37,9200.0
2008-05-01 15:00:00,84.41,84.53,84.1,84.19,7100.0,84.41,84.53,84.1,84.19,7100.0
2008-05-01 15:30:00,84.22,84.3,83.85,83.85,15100.0,84.22,84.3,83.85,83.85,15100.0
2008-05-02 09:30:00,84.49,85.75,83.89,85.27,14500.0,84.49,85.75,83.89,85.27,14500.0
2008-05-02 10:00:00,85.1,85.49,84.85,85.17,1800.0,85.1,85.49,84.85,85.17,1800.0
2008-05-02 10:30:00,85.07,85.24,85.07,85.16,2500.0,85.07,85.24,85.07,85.16,2500.0
2008-05-02 11:00:00,85.16,85.19,84.22,84.45,3900.0,85.16,85.19,84.22,84.45,3900.0
2008-05-02 11:30:00,84.25,84.55,83.7,83.7,6600.0,84.25,84.55,83.7,83.7,6600.0
2008-05-02 12:00:00,83.81,84.49,83.81,84.06,7600.0,83.81,84.49,83.81,84.06,7600.0
2008-05-02 12:30:00,84.06,84.32,84.06,84.23,2400.0,84.06,84.32,84.06,84.23,2400.0
2008-05-02 13:00:00,84.22,84.42,84.1,84.32,8900.0,84.22,84.42,84.1,84.32,8900.0
2008-05-02 13:30:00,84.21,84.72,83.89,84.03,3000.0,84.21,84.72,83.89,84.03,3000.0
2008-05-02 14:00:00,84.01,84.17,83.54,84.13,4500.0,84.01,84.17,83.54,84.13,4500.0
2008-05-02 14:30:00,83.86,84.1,83.86,84.08,2500.0,83.86,84.1,83.86,84.08,2500.0
2008-05-02 15:00:00,84.1,84.5,83.87,84.25,6200.0,84.1,84.5,83.87,84.25,6200.0
2008-05-02 15:30:00,84.25,84.67,83.57,84.49,18500.0,84.25,84.67,83.57,84.49,18500.0
2008-05-05 09:30:00,84.36,84.99,83.36,84.66,6900.0,84.36,84.99,83.36,84.66,6900.0
2008-05-05 10:00:00,84.47,85.48,84.4,84.91,3700.0,84.47,85.48,84.4,84.91,3700.0
2008-05-05 10:30:00,84.92,84.92,83.92,84.2,10300.0,84.92,84.92,83.92,84.2,10300.0
2008-05-05 11:00:00,84.02,84.21,83.54,84.08,11900.0,84.02,84.21,83.54,84.08,11900.0
2008-05-05 11:30:00,84.0,84.1,83.74,84.1,11400.0,84.0,84.1,83.74,84.1,11400.0
2008-05-05 12:00:00,83.82,84.24,83.68,84.1,13500.0,83.82,84.24,83.68,84.1,13500.0
2008-05-05 12:30:00,84.11,85.01,83.58,84.27,24300.0,84.11,85.01,83.58,84.27,24300.0
2008-05-05 13:00:00,84.25,84.49,83.92,83.92,20500.0,84.25,84.49,83.92,83.92,20500.0
2008-05-05 13:30:00,84.07,84.11,83.32,83.71,4100.0,84.07,84.11,83.32,83.71,4100.0
2008-05-05 14:00:00,83.88,84.33,83.84,83.94,3300.0,83.88,84.33,83.84,83.94,3300.0
2008-05-05 14:30:00,83.87,85.02,83.72,84.51,10900.0,83.87,85.02,83.72,84.51,10900.0
2008-05-05 15:00:00,84.53,84.53,83.82,84.03,6000.0,84.53,84.53,83.82,84.03,6000.0
2008-05-05 15:30:00,84.04,85.87,83.98,85.0,22600.0,84.04,85.87,83.98,85.0,22600.0
2008-05-06 09:30:00,84.36,85.98,84.36,85.4,6600.0,84.36,85.98,84.36,85.4,6600.0
2008-05-06 10:00:00,85.63,88.0,85.46,86.13,11700.0,85.63,88.0,85.46,86.13,11700.0
2008-05-06 10:30:00,86.36,87.39,86.16,86.35,4700.0,86.36,87.39,86.16,86.35,4700.0
2008-05-06 11:00:00,86.34,86.9,85.9,85.93,6300.0,86.34,86.9,85.9,85.93,6300.0
2008-05-06 11:30:00,86.02,86.05,84.99,85.91,10400.0,86.02,86.05,84.99,85.91,10400.0
2008-05-06 12:00:00,85.92,86.11,85.59,85.7,5700.0,85.92,86.11,85.59,85.7,5700.0
2008-05-06 12:30:00,85.92,86.32,85.78,85.95,2300.0,85.92,86.32,85.78,85.95,2300.0
2008-05-06 13:00:00,85.95,86.11,84.57,85.85,7000.0,85.95,86.11,84.57,85.85,7000.0
2008-05-06 13:30:00,85.76,85.8,84.7,84.98,2100.0,85.76,85.8,84.7,84.98,2100.0
2008-05-06 14:00:00,84.97,86.31,84.93,85.65,7800.0,84.97,86.31,84.93,85.65,7800.0
2008-05-06 14:30:00,85.0,86.59,84.4,86.24,14900.0,85.0,86.59,84.4,86.24,14900.0
2008-05-06 15:00:00,86.02,86.38,85.6,86.1,5600.0,86.02,86.38,85.6,86.1,5600.0
2008-05-06 15:30:00,86.1,86.98,83.34,83.54,22900.0,86.1,86.98,83.34,83.54,22900.0
2008-05-07 09:30:00,83.82,89.61,83.82,87.65,21400.0,83.82,89.61,83.82,87.65,21400.0
2008-05-07 10:00:00,88.72,89.31,87.87,88.76,11200.0,88.72,89.31,87.87,88.76,11200.0
2008-05-07 10:30:00,88.75,89.38,88.05,88.92,15200.0,88.75,89.38,88.05,88.92,15200.0
2008-05-07 11:00:00,88.91,89.25,88.12,89.01,10000.0,88.91,89.25,88.12,89.01,10000.0
2008-05-07 11:30:00,89.16,91.3,88.38,89.25,27300.0,89.16,91.3,88.38,89.25,27300.0
2008-05-07 12:00:00,89.5,90.38,89.5,90.1,7500.0,89.5,90.38,89.5,90.1,7500.0
2008-05-07 12:30:00,90.27,90.31,88.89,89.11,10900.0,90.27,90.31,88.89,89.11,10900.0
2008-05-07 13:00:00,89.18,89.18,88.05,88.26,12900.0,89.18,89.18,88.05,88.26,12900.0
2008-05-07 13:30:00,88.43,88.43,87.75,87.91,6600.0,88.43,88.43,87.75,87.91,6600.0
2008-05-07 14:00:00,87.85,88.0,86.69,87.36,11200.0,87.85,88.0,86.69,87.36,11200.0
2008-05-07 14:30:00,87.17,88.61,87.17,88.15,12100.0,87.17,88.61,87.17,88.15,12100.0
2008-05-07 15:00:00,88.12,88.45,87.53,87.53,13500.0,88.12,88.45,87.53,87.53,13500.0
2008-05-07 15:30:00,87.86,88.02,86.83,87.31,23000.0,87.86,88.02,86.83,87.31,23000.0
2008-05-08 09:30:00,87.2,88.99,86.19,87.51,26100.0,87.2,88.99,86.19,87.51,26100.0
2008-05-08 10:00:00,87.62,88.43,87.62,87.86,12500.0,87.62,88.43,87.62,87.86,12500.0
2008-05-08 10:30:00,87.86,89.19,87.8,88.71,11700.0,87.86,89.19,87.8,88.71,11700.0
2008-05-08 11:00:00,88.81,89.01,88.18,88.18,4000.0,88.81,89.01,88.18,88.18,4000.0
2008-05-08 11:30:00,88.18,88.78,88.02,88.1,5500.0,88.18,88.78,88.02,88.1,5500.0
2008-05-08 12:00:00,88.1,88.48,88.03,88.07,15400.0,88.1,88.48,88.03,88.07,15400.0
2008-05-08 12:30:00,88.18,88.4,88.04,88.25,8300.0,88.18,88.4,88.04,88.25,8300.0
2008-05-08 13:00:00,88.28,88.46,88.0,88.05,10800.0,88.28,88.46,88.0,88.05,10800.0
2008-05-08 13:30:00,88.05,88.42,87.84,88.05,22400.0,88.05,88.42,87.84,88.05,22400.0
2008-05-08 14:00:00,88.05,88.16,87.77,88.01,9900.0,88.05,88.16,87.77,88.01,9900.0
2008-05-08 14:30:00,88.1,88.21,87.87,88.11,6700.0,88.1,88.21,87.87,88.11,6700.0
2008-05-08 15:00:00,87.98,88.1,87.77,87.8,10900.0,87.98,88.1,87.77,87.8,10900.0
2008-05-08 15:30:00,87.85,87.9,87.75,87.87,9600.0,87.85,87.9,87.75,87.87,9600.0
2008-05-09 09:30:00,87.31,88.46,86.18,87.73,18300.0,87.31,88.46,86.18,87.73,18300.0
2008-05-09 10:00:00,88.0,88.0,87.15,87.22,7000.0,88.0,88.0,87.15,87.22,7000.0
2008-05-09 10:30:00,87.16,88.0,87.16,87.9,6300.0,87.16,88.0,87.16,87.9,6300.0
2008-05-09 11:00:00,87.9,88.09,87.01,87.7,9500.0,87.9,88.09,87.01,87.7,9500.0
2008-05-09 11:30:00,87.7,87.74,87.15,87.4,5000.0,87.7,87.74,87.15,87.4,5000.0
2008-05-09 12:00:00,87.4,87.41,87.15,87.16,2500.0,87.4,87.41,87.15,87.16,2500.0
2008-05-09 12:30:00,87.16,87.3,87.16,87.24,800.0,87.16,87.3,87.16,87.24,800.0
2008-05-09 13:00:00,87.24,87.36,87.16,87.22,1700.0,87.24,87.36,87.16,87.22,1700.0
2008-05-09 13:30:00,87.32,87.32,87.17,87.31,800.0,87.32,87.32,87.17,87.31,800.0
2008-05-09 14:00:00,87.26,87.42,87.09,87.22,5900.0,87.26,87.42,87.09,87.22,5900.0
2008-05-09 14:30:00,87.22,87.36,87.03,87.24,5000.0,87.22,87.36,87.03,87.24,5000.0
2008-05-09 15:00:00,87.38,87.38,86.95,87.23,8300.0,87.38,87.38,86.95,87.23,8300.0
2008-05-09 15:30:00,87.1,87.36,86.89,87.36,12200.0,87.1,87.36,86.89,87.36,12200.0
2008-05-12 09:30:00,87.12,87.27,86.43,86.51,6400.0,87.12,87.27,86.43,86.51,6400.0
2008-05-12 10:00:00,86.54,88.02,86.52,87.89,12900.0,86.54,88.02,86.52,87.89,12900.0
2008-05-12 10:30:00,87.51,88.81,87.45,88.81,9000.0,87.51,88.81,87.45,88.81,9000.0
2008-05-12 11:00:00,88.48,88.61,87.77,87.77,3000.0,88.48,88.61,87.77,87.77,3000.0
2008-05-12 11:30:00,87.89,88.54,87.88,88.33,4500.0,87.89,88.54,87.88,88.33,4500.0
2008-05-12 12:00:00,88.4,88.87,88.0,88.0,6900.0,88.4,88.87,88.0,88.0,6900.0
2008-05-12 12:30:00,88.07,88.16,87.98,88.06,1200.0,88.07,88.16,87.98,88.06,1200.0
2008-05-12 13:00:00,87.93,87.97,87.93,87.97,300.0,87.93,87.97,87.93,87.97,300.0
2008-05-12 13:30:00,87.87,88.04,87.7,87.71,1700.0,87.87,88.04,87.7,87.71,1700.0
2008-05-12 14:00:00,87.98,88.92,87.73,88.6,4300.0,87.98,88.92,87.73,88.6,4300.0
2008-05-12 14:30:00,88.69,88.69,88.12,88.12,4500.0,88.69,88.69,88.12,88.12,4500.0
2008-05-12 15:00:00,88.13,88.33,88.02,88.3,3600.0,88.13,88.33,88.02,88.3,3600.0
2008-05-12 15:30:00,88.24,88.54,88.07,88.46,5700.0,88.24,88.54,88.07,88.46,5700.0
2008-05-13 09:30:00,88.77,88.77,87.51,87.75,16900.0,88.77,88.77,87.51,87.75,16900.0
2008-05-13 10:00:00,87.75,88.11,86.9,86.9,23700.0,87.75,88.11,86.9,86.9,23700.0
2008-05-13 10:30:00,86.9,87.84,86.9,87.28,3600.0,86.9,87.84,86.9,87.28,3600.0
2008-05-13 11:00:00,87.16,87.38,87.04,87.25,5600.0,87.16,87.38,87.04,87.25,5600.0
2008-05-13 11:30:00,87.25,88.51,87.06,87.25,6700.0,87.25,88.51,87.06,87.25,6700.0
2008-05-13 12:00:00,87.1,87.4,86.98,87.2,3000.0,87.1,87.4,86.98,87.2,3000.0
2008-05-13 12:30:00,87.24,87.24,86.85,86.91,2000.0,87.24,87.24,86.85,86.91,2000.0
2008-05-13 13:00:00,86.68,87.01,86.55,86.94,2300.0,86.68,87.01,86.55,86.94,2300.0
2008-05-13 13:30:00,87.2,87.4,87.17,87.29,3500.0,87.2,87.4,87.17,87.29,3500.0
2008-05-13 14:00:00,87.32,87.39,86.96,87.15,3600.0,87.32,87.39,86.96,87.15,3600.0
2008-05-13 14:30:00,87.33,87.49,87.21,87.22,7800.0,87.33,87.49,87.21,87.22,7800.0
2008-05-13 15:00:00,87.25,87.73,86.85,87.12,4500.0,87.25,87.73,86.85,87.12,4500.0
2008-05-13 15:30:00,87.12,87.59,87.12,87.13,6800.0,87.12,87.59,87.12,87.13,6800.0
2008-05-14 09:30:00,87.98,88.0,85.06,86.87,7500.0,87.98,88.0,85.06,86.87,7500.0
2008-05-14 10:00:00,86.86,87.45,86.86,87.13,2600.0,86.86,87.45,86.86,87.13,2600.0
2008-05-14 10:30:00,87.23,87.23,86.89,87.0,8400.0,87.23,87.23,86.89,87.0,8400.0
2008-05-14 11:00:00,87.05,87.05,86.76,86.96,3700.0,87.05,87.05,86.76,86.96,3700.0
2008-05-14 11:30:00,86.81,87.0,86.63,86.65,3300.0,86.81,87.0,86.63,86.65,3300.0
2008-05-14 12:00:00,86.57,86.97,86.21,86.88,4900.0,86.57,86.97,86.21,86.88,4900.0
2008-05-14 12:30:00,86.94,87.16,86.29,86.8,4100.0,86.94,87.16,86.29,86.8,4100.0
2008-05-14 13:00:00,86.8,86.8,86.56,86.79,22400.0,86.8,86.8,86.56,86.79,22400.0
2008-05-14 13:30:00,86.79,86.8,86.5,86.8,5000.0,86.79,86.8,86.5,86.8,5000.0
2008-05-14 14:00:00,86.69,87.16,86.69,86.93,14200.0,86.69,87.16,86.69,86.93,14200.0
2008-05-14 14:30:00,87.0,87.05,86.41,86.47,2700.0,87.0,87.05,86.41,86.47,2700.0
2008-05-14 15:00:00,86.44,86.69,86.14,86.45,7700.0,86.44,86.69,86.14,86.45,7700.0
2008-05-14 15:30:00,86.45,87.22,86.44,87.11,11300.0,86.45,87.22,86.44,87.11,11300.0
2008-05-15 09:30:00,85.9,86.88,85.51,86.5,4200.0,85.9,86.88,85.51,86.5,4200.0
2008-05-15 10:00:00,87.02,87.3,86.3,86.81,8100.0,87.02,87.3,86.3,86.81,8100.0
2008-05-15 10:30:00,86.16,87.02,86.16,87.0,2800.0,86.16,87.02,86.16,87.0,2800.0
2008-05-15 11:00:00,87.0,87.0,86.75,86.75,1000.0,87.0,87.0,86.75,86.75,1000.0
2008-05-15 11:30:00,86.77,86.77,86.5,86.66,1500.0,86.77,86.77,86.5,86.66,1500.0
2008-05-15 12:00:00,86.71,86.95,86.57,86.57,900.0,86.71,86.95,86.57,86.57,900.0
2008-05-15 12:30:00,86.48,86.89,86.46,86.89,1400.0,86.48,86.89,86.46,86.89,1400.0
2008-05-15 13:00:00,86.89,86.89,86.2,86.2,1600.0,86.89,86.89,86.2,86.2,1600.0
2008-05-15 13:30:00,86.25,86.58,86.25,86.52,1100.0,86.25,86.58,86.25,86.52,1100.0
2008-05-15 14:00:00,86.51,86.85,86.5,86.75,1600.0,86.51,86.85,86.5,86.75,1600.0
2008-05-15 14:30:00,86.72,87.0,86.36,86.36,10500.0,86.72,87.0,86.36,86.36,10500.0
2008-05-15 15:00:00,86.51,86.8,85.96,86.75,4400.0,86.51,86.8,85.96,86.75,4400.0
2008-05-15 15:30:00,86.75,87.65,86.67,87.0,27200.0,86.75,87.65,86.67,87.0,27200.0
2008-05-16 09:30:00,87.79,89.95,86.61,87.1,21500.0,87.79,89.95,86.61,87.1,21500.0
2008-05-16 10:00:00,87.1,87.47,87.0,87.0,5200.0,87.1,87.47,87.0,87.0,5200.0
2008-05-16 10:30:00,87.33,87.37,87.0,87.0,2900.0,87.33,87.37,87.0,87.0,2900.0
2008-05-16 11:00:00,87.0,87.02,86.03,86.6,13000.0,87.0,87.02,86.03,86.6,13000.0
2008-05-16 11:30:00,86.68,86.74,86.05,86.29,800.0,86.68,86.74,86.05,86.29,800.0
2008-05-16 12:00:00,86.52,86.52,86.0,86.25,3600.0,86.52,86.52,86.0,86.25,3600.0
2008-05-16 12:30:00,86.22,86.82,86.22,86.4,2300.0,86.22,86.82,86.22,86.4,2300.0
2008-05-16 13:00:00,86.52,86.56,86.3,86.5,2100.0,86.52,86.56,86.3,86.5,2100.0
2008-05-16 13:30:00,86.55,86.83,86.4,86.61,4000.0,86.55,86.83,86.4,86.61,4000.0
2008-05-16 14:00:00,87.03,87.03,86.56,86.89,2500.0,87.03,87.03,86.56,86.89,2500.0
2008-05-16 14:30:00,86.97,86.97,86.76,86.76,700.0,86.97,86.97,86.76,86.76,700.0
2008-05-16 15:00:00,87.0,87.21,86.91,87.21,2900.0,87.0,87.21,86.91,87.21,2900.0
2008-05-16 15:30:00,87.41,87.78,86.84,86.84,6200.0,87.41,87.78,86.84,86.84,6200.0
2008-05-19 09:30:00,87.0,87.76,86.99,87.21,7900.0,87.0,87.76,86.99,87.21,7900.0
2008-05-19 10:00:00,87.21,87.63,87.02,87.63,5600.0,87.21,87.63,87.02,87.63,5600.0
2008-05-19 10:30:00,87.67,88.19,87.29,87.29,5300.0,87.67,88.19,87.29,87.29,5300.0
2008-05-19 11:00:00,87.11,87.73,87.06,87.69,2200.0,87.11,87.73,87.06,87.69,2200.0
2008-05-19 11:30:00,87.69,88.25,87.69,88.23,1600.0,87.69,88.25,87.69,88.23,1600.0
2008-05-19 12:00:00,88.19,88.45,88.08,88.3,1300.0,88.19,88.45,88.08,88.3,1300.0
2008-05-19 12:30:00,88.3,88.47,87.77,88.0,1000.0,88.3,88.47,87.77,88.0,1000.0
2008-05-19 13:00:00,88.43,88.62,87.87,88.54,2500.0,88.43,88.62,87.87,88.54,2500.0
2008-05-19 13:30:00,88.76,88.79,87.8,87.8,9300.0,88.76,88.79,87.8,87.8,9300.0
2008-05-19 14:00:00,87.88,88.33,87.76,87.76,6200.0,87.88,88.33,87.76,87.76,6200.0
2008-05-19 14:30:00,87.91,88.47,87.76,88.12,4100.0,87.91,88.47,87.76,88.12,4100.0
2008-05-19 15:00:00,88.08,88.31,87.92,88.05,4400.0,88.08,88.31,87.92,88.05,4400.0
2008-05-19 15:30:00,88.08,88.53,87.85,88.08,10800.0,88.08,88.53,87.85,88.08,10800.0
2008-05-20 09:30:00,87.64,87.83,87.0,87.65,5200.0,87.64,87.83,87.0,87.65,5200.0
2008-05-20 10:00:00,87.46,88.42,87.46,88.08,7800.0,87.46,88.42,87.46,88.08,7800.0
2008-05-20 10:30:00,88.23,88.35,88.0,88.1,2300.0,88.23,88.35,88.0,88.1,2300.0
2008-05-20 11:00:00,88.39,88.4,88.09,88.24,3700.0,88.39,88.4,88.09,88.24,3700.0
2008-05-20 11:30:00,88.19,88.4,88.0,88.02,2800.0,88.19,88.4,88.0,88.02,2800.0
2008-05-20 12:00:00,88.05,88.98,87.99,88.85,3400.0,88.05,88.98,87.99,88.85,3400.0
2008-05-20 12:30:00,88.87,88.89,88.12,88.3,1600.0,88.87,88.89,88.12,88.3,1600.0
2008-05-20 13:00:00,88.41,88.99,88.39,88.83,2900.0,88.41,88.99,88.39,88.83,2900.0
2008-05-20 13:30:00,88.7,88.97,88.67,88.75,3900.0,88.7,88.97,88.67,88.75,3900.0
2008-05-20 14:00:00,88.71,89.0,87.69,88.36,7600.0,88.71,89.0,87.69,88.36,7600.0
2008-05-20 14:30:00,88.43,88.7,88.22,88.38,5900.0,88.43,88.7,88.22,88.38,5900.0
2008-05-20 15:00:00,88.7,88.95,88.28,88.52,8200.0,88.7,88.95,88.28,88.52,8200.0
2008-05-20 15:30:00,88.53,88.95,88.24,88.84,6500.0,88.53,88.95,88.24,88.84,6500.0
2008-05-21 09:30:00,89.19,89.19,88.19,89.0,5100.0,89.19,89.19,88.19,89.0,5100.0
2008-05-21 10:00:00,89.38,89.38,88.78,89.3,4500.0,89.38,89.38,88.78,89.3,4500.0
2008-05-21 10:30:00,89.23,89.83,88.81,88.82,7000.0,89.23,89.83,88.81,88.82,7000.0
2008-05-21 11:00:00,88.65,89.12,88.53,89.08,8200.0,88.65,89.12,88.53,89.08,8200.0
2008-05-21 11:30:00,89.0,89.5,89.0,89.5,2000.0,89.0,89.5,89.0,89.5,2000.0
2008-05-21 12:00:00,89.4,90.17,89.4,89.67,27700.0,89.4,90.17,89.4,89.67,27700.0
2008-05-21 12:30:00,90.02,90.81,89.95,90.19,7800.0,90.02,90.81,89.95,90.19,7800.0
2008-05-21 13:00:00,89.92,90.18,89.56,90.04,3000.0,89.92,90.18,89.56,90.04,3000.0
2008-05-21 13:30:00,90.04,90.39,89.42,89.8,13900.0,90.04,90.39,89.42,89.8,13900.0
2008-05-21 14:00:00,89.17,89.8,89.07,89.3,11500.0,89.17,89.8,89.07,89.3,11500.0
2008-05-21 14:30:00,89.27,89.4,88.52,89.17,6500.0,89.27,89.4,88.52,89.17,6500.0
2008-05-21 15:00:00,89.07,89.34,88.61,88.61,4500.0,89.07,89.34,88.61,88.61,4500.0
2008-05-21 15:30:00,88.55,88.85,88.0,88.16,13100.0,88.55,88.85,88.0,88.16,13100.0
2008-05-22 09:30:00,87.63,89.2,87.63,89.12,2000.0,87.63,89.2,87.63,89.12,2000.0
2008-05-22 10:00:00,89.01,89.12,88.55,88.99,2500.0,89.01,89.12,88.55,88.99,2500.0
2008-05-22 10:30:00,89.24,89.24,88.69,88.93,2600.0,89.24,89.24,88.69,88.93,2600.0
2008-05-22 11:00:00,88.71,89.02,88.71,88.93,2000.0,88.71,89.02,88.71,88.93,2000.0
2008-05-22 11:30:00,88.84,88.97,87.77,87.77,9800.0,88.84,88.97,87.77,87.77,9800.0
2008-05-22 12:00:00,87.93,88.86,87.93,88.07,5200.0,87.93,88.86,87.93,88.07,5200.0
2008-05-22 12:30:00,88.85,89.02,88.23,88.23,2400.0,88.85,89.02,88.23,88.23,2400.0
2008-05-22 13:00:00,88.55,88.56,88.27,88.54,700.0,88.55,88.56,88.27,88.54,700.0
2008-05-22 13:30:00,88.38,88.91,88.18,88.57,20900.0,88.38,88.91,88.18,88.57,20900.0
2008-05-22 14:00:00,88.57,88.84,88.47,88.55,13700.0,88.57,88.84,88.47,88.55,13700.0
2008-05-22 14:30:00,88.56,88.65,88.24,88.31,4600.0,88.56,88.65,88.24,88.31,4600.0
2008-05-22 15:00:00,88.56,88.72,88.0,88.0,22900.0,88.56,88.72,88.0,88.0,22900.0
2008-05-22 15:30:00,88.0,88.27,87.99,88.14,12000.0,88.0,88.27,87.99,88.14,12000.0
2008-05-23 09:30:00,87.66,87.83,86.88,87.83,5500.0,87.66,87.83,86.88,87.83,5500.0
2008-05-23 10:00:00,87.92,88.6,87.5,87.52,6000.0,87.92,88.6,87.5,87.52,6000.0
2008-05-23 10:30:00,88.07,88.34,87.53,88.34,3900.0,88.07,88.34,87.53,88.34,3900.0
2008-05-23 11:00:00,88.32,88.63,87.17,87.98,6500.0,88.32,88.63,87.17,87.98,6500.0
2008-05-23 11:30:00,87.81,88.53,87.78,88.45,2900.0,87.81,88.53,87.78,88.45,2900.0
2008-05-23 12:00:00,88.45,88.52,88.21,88.44,2100.0,88.45,88.52,88.21,88.44,2100.0
2008-05-23 12:30:00,88.45,88.47,87.97,87.99,3800.0,88.45,88.47,87.97,87.99,3800.0
2008-05-23 13:00:00,87.9,87.99,87.72,87.96,1100.0,87.9,87.99,87.72,87.96,1100.0
2008-05-23 13:30:00,88.37,88.38,88.01,88.26,3300.0,88.37,88.38,88.01,88.26,3300.0
2008-05-23 14:00:00,88.22,88.34,88.03,88.1,2400.0,88.22,88.34,88.03,88.1,2400.0
2008-05-23 14:30:00,88.23,88.44,87.87,87.98,2300.0,88.23,88.44,87.87,87.98,2300.0
2008-05-23 15:00:00,88.23,88.58,88.05,88.31,2400.0,88.23,88.58,88.05,88.31,2400.0
2008-05-23 15:30:00,88.27,88.3,87.8,88.22,4500.0,88.27,88.3,87.8,88.22,4500.0
2008-05-27 09:30:00,87.53,89.33,87.53,88.75,6900.0,87.53,89.33,87.53,88.75,6900.0
2008-05-27 10:00:00,88.99,89.16,88.68,88.95,4000.0,88.99,89.16,88.68,88.95,4000.0
2008-05-27 10:30:00,88.94,89.0,88.1,88.1,2600.0,88.94,89.0,88.1,88.1,2600.0
2008-05-27 11:00:00,88.14,88.5,87.71,87.71,4100.0,88.14,88.5,87.71,87.71,4100.0
2008-05-27 11:30:00,87.48,87.86,87.48,87.69,3200.0,87.48,87.86,87.48,87.69,3200.0
2008-05-27 12:00:00,87.69,87.69,87.47,87.47,500.0,87.69,87.69,87.47,87.47,500.0
2008-05-27 12:30:00,87.33,87.76,87.31,87.7,2400.0,87.33,87.76,87.31,87.7,2400.0
2008-05-27 13:00:00,88.15,88.15,87.26,87.51,2500.0,88.15,88.15,87.26,87.51,2500.0
2008-05-27 13:30:00,87.58,87.61,87.44,87.44,1600.0,87.58,87.61,87.44,87.44,1600.0
2008-05-27 14:00:00,87.48,87.69,87.43,87.5,6800.0,87.48,87.69,87.43,87.5,6800.0
2008-05-27 14:30:00,87.51,88.0,87.51,87.65,2500.0,87.51,88.0,87.51,87.65,2500.0
2008-05-27 15:00:00,87.85,87.89,87.39,87.52,5100.0,87.85,87.89,87.39,87.52,5100.0
2008-05-27 15:30:00,87.52,88.19,87.4,88.19,5800.0,87.52,88.19,87.4,88.19,5800.0
2008-05-28 09:30:00,89.11,89.44,88.32,88.67,2900.0,89.11,89.44,88.32,88.67,2900.0
2008-05-28 10:00:00,88.48,88.48,87.36,87.36,1300.0,88.48,88.48,87.36,87.36,1300.0
2008-05-28 10:30:00,87.36,88.4,87.36,88.4,2300.0,87.36,88.4,87.36,88.4,2300.0
2008-05-28 11:00:00,88.11,88.13,87.16,87.48,2700.0,88.11,88.13,87.16,87.48,2700.0
2008-05-28 11:30:00,87.14,87.68,87.14,87.68,1900.0,87.14,87.68,87.14,87.68,1900.0
2008-05-28 12:00:00,87.68,87.68,87.44,87.65,1700.0,87.68,87.68,87.44,87.65,1700.0
2008-05-28 12:30:00,87.67,87.67,87.56,87.56,500.0,87.67,87.67,87.56,87.56,500.0
2008-05-28 13:00:00,87.58,88.03,87.58,87.83,1900.0,87.58,88.03,87.58,87.83,1900.0
2008-05-28 13:30:00,87.81,87.89,87.03,87.1,3100.0,87.81,87.89,87.03,87.1,3100.0
2008-05-28 14:00:00,87.3,87.7,87.3,87.52,2400.0,87.3,87.7,87.3,87.52,2400.0
2008-05-28 14:30:00,87.51,87.66,87.45,87.45,1400.0,87.51,87.66,87.45,87.45,1400.0
2008-05-28 15:00:00,87.45,88.18,87.43,87.7,11400.0,87.45,88.18,87.43,87.7,11400.0
2008-05-28 15:30:00,87.68,88.19,87.45,87.87,5600.0,87.68,88.19,87.45,87.87,5600.0
2008-05-29 09:30:00,87.63,88.69,87.12,87.83,15500.0,87.63,88.69,87.12,87.83,15500.0
2008-05-29 10:00:00,87.5,88.62,87.5,88.43,4200.0,87.5,88.62,87.5,88.43,4200.0
2008-05-29 10:30:00,88.33,88.94,88.19,88.76,1800.0,88.33,88.94,88.19,88.76,1800.0
2008-05-29 11:00:00,88.82,88.95,88.82,88.94,1200.0,88.82,88.95,88.82,88.94,1200.0
2008-05-29 11:30:00,88.95,89.56,88.95,89.2,3200.0,88.95,89.56,88.95,89.2,3200.0
2008-05-29 12:00:00,89.19,89.3,89.12,89.23,1700.0,89.19,89.3,89.12,89.23,1700.0
2008-05-29 12:30:00,89.24,89.82,89.14,89.76,5800.0,89.24,89.82,89.14,89.76,5800.0
2008-05-29 13:00:00,89.76,89.77,89.32,89.51,1300.0,89.76,89.77,89.32,89.51,1300.0
2008-05-29 13:30:00,89.38,89.66,89.38,89.52,2900.0,89.38,89.66,89.38,89.52,2900.0
2008-05-29 14:00:00,89.53,89.82,89.43,89.63,3000.0,89.53,89.82,89.43,89.63,3000.0
2008-05-29 14:30:00,89.83,89.83,89.6,89.6,2700.0,89.83,89.83,89.6,89.6,2700.0
2008-05-29 15:00:00,89.6,89.63,88.94,88.94,6400.0,89.6,89.63,88.94,88.94,6400.0
2008-05-29 15:30:00,88.96,89.25,88.8,89.0,5700.0,88.96,89.25,88.8,89.0,5700.0
2008-05-30 09:30:00,89.04,89.35,88.25,88.47,3200.0,89.04,89.35,88.25,88.47,3200.0
2008-05-30 10:00:00,88.43,88.85,88.4,88.85,3400.0,88.43,88.85,88.4,88.85,3400.0
2008-05-30 10:30:00,88.84,88.85,88.26,88.79,3600.0,88.84,88.85,88.26,88.79,3600.0
2008-05-30 11:00:00,88.84,89.06,88.84,88.92,6200.0,88.84,89.06,88.84,88.92,6200.0
2008-05-30 11:30:00,88.91,89.21,88.9,89.04,13300.0,88.91,89.21,88.9,89.04,13300.0
2008-05-30 12:00:00,88.91,89.29,88.65,89.26,15800.0,88.91,89.29,88.65,89.26,15800.0
2008-05-30 12:30:00,89.08,89.33,88.91,88.91,2400.0,89.08,89.33,88.91,88.91,2400.0
2008-05-30 13:00:00,88.9,89.02,88.9,88.91,2400.0,88.9,89.02,88.9,88.91,2400.0
2008-05-30 13:30:00,88.9,88.91,88.9,88.9,5500.0,88.9,88.91,88.9,88.9,5500.0
2008-05-30 14:00:00,88.9,88.93,88.9,88.9,3900.0,88.9,88.93,88.9,88.9,3900.0
2008-05-30 14:30:00,88.93,89.13,88.9,89.01,3200.0,88.93,89.13,88.9,89.01,3200.0
2008-05-30 15:00:00,88.96,89.16,88.59,88.9,7300.0,88.96,89.16,88.59,88.9,7300.0
2008-05-30 15:30:00,88.92,89.82,88.75,89.2,21300.0,88.92,89.82,88.75,89.2,21300.0
2008-06-02 09:30:00,88.58,89.99,88.58,89.67,7700.0,88.58,89.99,88.58,89.67,7700.0
2008-06-02 10:00:00,89.74,89.96,89.06,89.32,4100.0,89.74,89.96,89.06,89.32,4100.0
2008-06-02 10:30:00,89.44,89.7,89.14,89.17,4200.0,89.44,89.7,89.14,89.17,4200.0
2008-06-02 11:00:00,89.32,89.35,88.42,88.63,5800.0,89.32,89.35,88.42,88.63,5800.0
2008-06-02 11:30:00,88.44,88.44,87.55,88.05,5700.0,88.44,88.44,87.55,88.05,5700.0
2008-06-02 12:00:00,88.14,88.21,87.91,88.01,1200.0,88.14,88.21,87.91,88.01,1200.0
2008-06-02 12:30:00,87.82,87.91,86.69,86.81,5100.0,87.82,87.91,86.69,86.81,5100.0
2008-06-02 13:00:00,86.97,86.97,86.6,86.66,2000.0,86.97,86.97,86.6,86.66,2000.0
2008-06-02 13:30:00,86.72,87.18,86.62,87.18,2900.0,86.72,87.18,86.62,87.18,2900.0
2008-06-02 14:00:00,87.33,87.73,87.22,87.73,1900.0,87.33,87.73,87.22,87.73,1900.0
2008-06-02 14:30:00,87.75,87.78,86.94,87.41,2800.0,87.75,87.78,86.94,87.41,2800.0
2008-06-02 15:00:00,87.35,87.75,87.0,87.54,3200.0,87.35,87.75,87.0,87.54,3200.0
2008-06-02 15:30:00,87.72,88.37,87.54,88.28,5600.0,87.72,88.37,87.54,88.28,5600.0
2008-06-03 09:30:00,87.93,88.6,87.93,88.37,3800.0,87.93,88.6,87.93,88.37,3800.0
2008-06-03 10:00:00,88.29,88.88,88.04,88.36,2400.0,88.29,88.88,88.04,88.36,2400.0
2008-06-03 10:30:00,88.38,88.43,88.2,88.25,1500.0,88.38,88.43,88.2,88.25,1500.0
2008-06-03 11:00:00,88.25,88.25,88.0,88.0,1200.0,88.25,88.25,88.0,88.0,1200.0
2008-06-03 11:30:00,87.95,88.01,87.75,87.75,1000.0,87.95,88.01,87.75,87.75,1000.0
2008-06-03 12:00:00,87.72,87.72,87.26,87.39,2100.0,87.72,87.72,87.26,87.39,2100.0
2008-06-03 12:30:00,87.31,87.46,87.31,87.46,1200.0,87.31,87.46,87.31,87.46,1200.0
2008-06-03 13:00:00,87.43,87.86,87.43,87.82,2800.0,87.43,87.86,87.43,87.82,2800.0
2008-06-03 13:30:00,87.28,87.61,86.77,86.91,3300.0,87.28,87.61,86.77,86.91,3300.0
2008-06-03 14:00:00,86.92,87.0,86.6,86.84,6000.0,86.92,87.0,86.6,86.84,6000.0
2008-06-03 14:30:00,86.76,86.76,86.24,86.47,3400.0,86.76,86.76,86.24,86.47,3400.0
2008-06-03 15:00:00,86.56,86.86,86.56,86.86,2300.0,86.56,86.86,86.56,86.86,2300.0
2008-06-03 15:30:00,86.86,88.17,86.84,88.0,8800.0,86.86,88.17,86.84,88.0,8800.0
2008-06-04 09:30:00,88.08,88.08,86.75,88.03,5100.0,88.08,88.08,86.75,88.03,5100.0
2008-06-04 10:00:00,87.98,88.02,87.54,88.02,1900.0,87.98,88.02,87.54,88.02,1900.0
2008-06-04 10:30:00,87.82,88.2,87.24,87.98,2200.0,87.82,88.2,87.24,87.98,2200.0
2008-06-04 11:00:00,88.11,88.9,87.83,88.69,8900.0,88.11,88.9,87.83,88.69,8900.0
2008-06-04 11:30:00,88.66,88.99,88.04,88.13,2200.0,88.66,88.99,88.04,88.13,2200.0
2008-06-04 12:00:00,88.12,88.87,88.12,88.59,5600.0,88.12,88.87,88.12,88.59,5600.0
2008-06-04 12:30:00,88.59,88.63,88.49,88.5,1800.0,88.59,88.63,88.49,88.5,1800.0
2008-06-04 13:00:00,88.5,88.53,88.34,88.34,2500.0,88.5,88.53,88.34,88.34,2500.0
2008-06-04 13:30:00,88.41,88.43,88.32,88.39,1500.0,88.41,88.43,88.32,88.39,1500.0
2008-06-04 14:00:00,88.26,88.26,87.76,87.76,2300.0,88.26,88.26,87.76,87.76,2300.0
2008-06-04 14:30:00,87.7,87.7,87.45,87.51,3500.0,87.7,87.7,87.45,87.51,3500.0
2008-06-04 15:00:00,87.26,87.79,86.91,87.57,9200.0,87.26,87.79,86.91,87.57,9200.0
2008-06-04 15:30:00,87.56,88.13,87.44,88.06,4800.0,87.56,88.13,87.44,88.06,4800.0
2008-06-05 09:30:00,87.86,88.57,87.86,88.13,4200.0,87.86,88.57,87.86,88.13,4200.0
2008-06-05 10:00:00,88.14,89.19,88.0,88.74,4200.0,88.14,89.19,88.0,88.74,4200.0
2008-06-05 10:30:00,88.74,88.77,88.1,88.1,4400.0,88.74,88.77,88.1,88.1,4400.0
2008-06-05 11:00:00,88.0,88.94,87.81,88.73,3100.0,88.0,88.94,87.81,88.73,3100.0
2008-06-05 11:30:00,88.59,88.59,88.12,88.33,2200.0,88.59,88.59,88.12,88.33,2200.0
2008-06-05 12:00:00,88.36,88.69,88.36,88.64,2700.0,88.36,88.69,88.36,88.64,2700.0
2008-06-05 12:30:00,88.64,89.62,88.64,89.29,4100.0,88.64,89.62,88.64,89.29,4100.0
2008-06-05 13:00:00,89.19,89.31,88.87,88.95,2100.0,89.19,89.31,88.87,88.95,2100.0
2008-06-05 13:30:00,88.93,89.25,88.89,88.95,2200.0,88.93,89.25,88.89,88.95,2200.0
2008-06-05 14:00:00,89.05,89.05,88.04,88.11,4200.0,89.05,89.05,88.04,88.11,4200.0
2008-06-05 14:30:00,88.11,88.43,88.11,88.43,2900.0,88.11,88.43,88.11,88.43,2900.0
2008-06-05 15:00:00,88.5,88.8,88.04,88.32,2700.0,88.5,88.8,88.04,88.32,2700.0
2008-06-05 15:30:00,88.1,89.24,88.1,89.0,7000.0,88.1,89.24,88.1,89.0,7000.0
2008-06-06 09:30:00,88.43,88.43,86.99,87.95,2400.0,88.43,88.43,86.99,87.95,2400.0
2008-06-06 10:00:00,88.09,88.38,87.76,88.28,3100.0,88.09,88.38,87.76,88.28,3100.0
2008-06-06 10:30:00,88.38,88.74,88.35,88.7,2200.0,88.38,88.74,88.35,88.7,2200.0
2008-06-06 11:00:00,88.62,88.65,87.87,88.39,2200.0,88.62,88.65,87.87,88.39,2200.0
2008-06-06 11:30:00,88.41,88.85,88.17,88.17,900.0,88.41,88.85,88.17,88.17,900.0
2008-06-06 12:00:00,88.21,88.21,88.16,88.16,200.0,88.21,88.21,88.16,88.16,200.0
2008-06-06 12:30:00,88.56,88.56,87.9,87.9,1500.0,88.56,88.56,87.9,87.9,1500.0
2008-06-06 13:00:00,87.93,87.93,87.51,87.68,1800.0,87.93,87.93,87.51,87.68,1800.0
2008-06-06 13:30:00,87.52,87.52,86.59,86.69,3100.0,87.52,87.52,86.59,86.69,3100.0
2008-06-06 14:00:00,87.0,87.37,86.71,86.99,2700.0,87.0,87.37,86.71,86.99,2700.0
2008-06-06 14:30:00,86.79,86.82,86.32,86.48,2300.0,86.79,86.82,86.32,86.48,2300.0
2008-06-06 15:00:00,86.35,87.34,86.34,87.23,4200.0,86.35,87.34,86.34,87.23,4200.0
2008-06-06 15:30:00,87.23,87.39,86.44,87.05,10700.0,87.23,87.39,86.44,87.05,10700.0
2008-06-09 09:30:00,86.3,86.52,85.01,85.6,6300.0,86.3,86.52,85.01,85.6,6300.0
2008-06-09 10:00:00,85.87,87.11,85.8,86.81,1900.0,85.87,87.11,85.8,86.81,1900.0
2008-06-09 10:30:00,86.75,86.75,85.62,86.23,3300.0,86.75,86.75,85.62,86.23,3300.0
2008-06-09 11:00:00,86.02,86.07,85.92,85.92,700.0,86.02,86.07,85.92,85.92,700.0
2008-06-09 11:30:00,86.09,86.09,85.49,85.59,2500.0,86.09,86.09,85.49,85.59,2500.0
2008-06-09 12:00:00,85.57,85.96,85.39,85.96,5700.0,85.57,85.96,85.39,85.96,5700.0
2008-06-09 12:30:00,86.0,86.49,85.62,85.84,4200.0,86.0,86.49,85.62,85.84,4200.0
2008-06-09 13:00:00,85.9,86.1,85.52,85.52,2600.0,85.9,86.1,85.52,85.52,2600.0
2008-06-09 13:30:00,85.83,85.97,85.3,85.3,4100.0,85.83,85.97,85.3,85.3,4100.0
2008-06-09 14:00:00,85.34,85.63,85.01,85.56,6700.0,85.34,85.63,85.01,85.56,6700.0
2008-06-09 14:30:00,85.48,85.95,84.72,84.92,6500.0,85.48,85.95,84.72,84.92,6500.0
2008-06-09 15:00:00,85.22,85.43,84.94,85.38,9400.0,85.22,85.43,84.94,85.38,9400.0
2008-06-09 15:30:00,85.49,85.94,85.49,85.94,6400.0,85.49,85.94,85.49,85.94,6400.0
2008-06-10 09:30:00,84.27,86.14,84.27,85.0,7000.0,84.27,86.14,84.27,85.0,7000.0
2008-06-10 10:00:00,84.94,85.46,83.76,85.32,3000.0,84.94,85.46,83.76,85.32,3000.0
2008-06-10 10:30:00,85.22,85.39,84.93,85.39,2500.0,85.22,85.39,84.93,85.39,2500.0
2008-06-10 11:00:00,85.36,85.98,85.25,85.63,4500.0,85.36,85.98,85.25,85.63,4500.0
2008-06-10 11:30:00,85.5,86.35,85.5,85.85,3300.0,85.5,86.35,85.5,85.85,3300.0
2008-06-10 12:00:00,86.01,86.58,86.0,86.35,1500.0,86.01,86.58,86.0,86.35,1500.0
2008-06-10 12:30:00,86.39,86.61,86.16,86.5,3700.0,86.39,86.61,86.16,86.5,3700.0
2008-06-10 13:00:00,86.59,87.49,86.59,87.45,2000.0,86.59,87.49,86.59,87.45,2000.0
2008-06-10 13:30:00,87.32,88.53,87.19,87.94,7700.0,87.32,88.53,87.19,87.94,7700.0
2008-06-10 14:00:00,87.62,87.72,87.15,87.64,6800.0,87.62,87.72,87.15,87.64,6800.0
2008-06-10 14:30:00,87.58,88.0,87.21,87.94,17900.0,87.58,88.0,87.21,87.94,17900.0
2008-06-10 15:00:00,88.01,88.13,87.7,87.81,5000.0,88.01,88.13,87.7,87.81,5000.0
2008-06-10 15:30:00,87.86,88.31,87.68,87.99,10400.0,87.86,88.31,87.68,87.99,10400.0
2008-06-11 09:30:00,87.44,88.44,87.01,88.29,5700.0,87.44,88.44,87.01,88.29,5700.0
2008-06-11 10:00:00,88.04,88.39,87.7,87.7,9000.0,88.04,88.39,87.7,87.7,9000.0
2008-06-11 10:30:00,87.96,88.37,87.6,88.37,10300.0,87.96,88.37,87.6,88.37,10300.0
2008-06-11 11:00:00,88.6,88.67,88.3,88.38,2200.0,88.6,88.67,88.3,88.38,2200.0
2008-06-11 11:30:00,88.05,88.28,88.01,88.16,2100.0,88.05,88.28,88.01,88.16,2100.0
2008-06-11 12:00:00,88.18,88.2,87.99,88.0,6400.0,88.18,88.2,87.99,88.0,6400.0
2008-06-11 12:30:00,88.01,88.03,87.83,88.03,3200.0,88.01,88.03,87.83,88.03,3200.0
2008-06-11 13:00:00,87.91,88.5,87.85,88.3,4200.0,87.91,88.5,87.85,88.3,4200.0
2008-06-11 13:30:00,88.45,88.45,88.0,88.02,900.0,88.45,88.45,88.0,88.02,900.0
2008-06-11 14:00:00,88.06,88.35,88.06,88.35,2300.0,88.06,88.35,88.06,88.35,2300.0
2008-06-11 14:30:00,88.45,88.45,88.0,88.0,2500.0,88.45,88.45,88.0,88.0,2500.0
2008-06-11 15:00:00,88.0,88.12,87.55,87.6,8500.0,88.0,88.12,87.55,87.6,8500.0
2008-06-11 15:30:00,87.69,88.23,87.55,88.0,11800.0,87.69,88.23,87.55,88.0,11800.0
2008-06-12 09:30:00,87.69,88.87,87.69,88.8,17000.0,87.69,88.87,87.69,88.8,17000.0
2008-06-12 10:00:00,88.79,88.9,88.4,88.64,4300.0,88.79,88.9,88.4,88.64,4300.0
2008-06-12 10:30:00,88.59,88.76,88.59,88.76,2900.0,88.59,88.76,88.59,88.76,2900.0
2008-06-12 11:00:00,88.78,89.62,88.78,89.45,3100.0,88.78,89.62,88.78,89.45,3100.0
2008-06-12 11:30:00,89.41,89.41,88.47,88.48,3000.0,89.41,89.41,88.47,88.48,3000.0
2008-06-12 12:00:00,88.75,89.11,88.75,89.11,2500.0,88.75,89.11,88.75,89.11,2500.0
2008-06-12 12:30:00,89.27,89.38,88.94,89.12,6200.0,89.27,89.38,88.94,89.12,6200.0
2008-06-12 13:00:00,89.16,89.2,89.04,89.1,3300.0,89.16,89.2,89.04,89.1,3300.0
2008-06-12 13:30:00,89.04,89.05,88.96,88.98,2600.0,89.04,89.05,88.96,88.98,2600.0
2008-06-12 14:00:00,88.98,88.99,88.73,88.82,4200.0,88.98,88.99,88.73,88.82,4200.0
2008-06-12 14:30:00,88.66,88.71,88.16,88.38,5600.0,88.66,88.71,88.16,88.38,5600.0
2008-06-12 15:00:00,88.38,89.16,88.17,88.26,5800.0,88.38,89.16,88.17,88.26,5800.0
2008-06-12 15:30:00,88.25,88.85,88.17,88.47,8800.0,88.25,88.85,88.17,88.47,8800.0
2008-06-13 09:30:00,88.99,90.1,88.99,90.1,5200.0,88.99,90.1,88.99,90.1,5200.0
2008-06-13 10:00:00,90.07,90.12,89.61,90.12,2500.0,90.07,90.12,89.61,90.12,2500.0
2008-06-13 10:30:00,90.59,90.6,89.61,89.61,3300.0,90.59,90.6,89.61,89.61,3300.0
2008-06-13 11:00:00,89.63,90.13,89.5,89.5,5700.0,89.63,90.13,89.5,89.5,5700.0
2008-06-13 11:30:00,89.5,89.96,89.3,89.92,3500.0,89.5,89.96,89.3,89.92,3500.0
2008-06-13 12:00:00,89.55,89.9,89.25,89.25,9500.0,89.55,89.9,89.25,89.25,9500.0
2008-06-13 12:30:00,89.3,89.42,89.25,89.39,5800.0,89.3,89.42,89.25,89.39,5800.0
2008-06-13 13:00:00,89.36,89.77,89.15,89.77,1500.0,89.36,89.77,89.15,89.77,1500.0
2008-06-13 13:30:00,89.71,89.71,89.2,89.39,2000.0,89.71,89.71,89.2,89.39,2000.0
2008-06-13 14:00:00,89.4,89.49,89.21,89.37,3300.0,89.4,89.49,89.21,89.37,3300.0
2008-06-13 14:30:00,89.5,89.54,88.92,89.37,2100.0,89.5,89.54,88.92,89.37,2100.0
2008-06-13 15:00:00,89.38,90.2,89.35,90.06,6100.0,89.38,90.2,89.35,90.06,6100.0
2008-06-13 15:30:00,90.04,90.82,89.97,90.82,7600.0,90.04,90.82,89.97,90.82,7600.0
2008-06-16 09:30:00,89.08,90.96,89.08,90.52,8000.0,89.08,90.96,89.08,90.52,8000.0
2008-06-16 10:00:00,90.56,90.72,90.51,90.59,3200.0,90.56,90.72,90.51,90.59,3200.0
2008-06-16 10:30:00,90.51,90.55,90.11,90.46,5000.0,90.51,90.55,90.11,90.46,5000.0
2008-06-16 11:00:00,90.45,90.45,90.06,90.06,1700.0,90.45,90.45,90.06,90.06,1700.0
2008-06-16 11:30:00,90.0,90.08,89.75,90.08,2100.0,90.0,90.08,89.75,90.08,2100.0
2008-06-16 12:00:00,90.07,90.8,90.07,90.33,5100.0,90.07,90.8,90.07,90.33,5100.0
2008-06-16 12:30:00,90.33,90.33,90.21,90.21,400.0,90.33,90.33,90.21,90.21,400.0
2008-06-16 13:00:00,89.99,89.99,89.41,89.48,1200.0,89.99,89.99,89.41,89.48,1200.0
2008-06-16 13:30:00,89.57,90.41,89.49,90.13,1500.0,89.57,90.41,89.49,90.13,1500.0
2008-06-16 14:00:00,89.93,90.23,89.45,89.45,6600.0,89.93,90.23,89.45,89.45,6600.0
2008-06-16 14:30:00,89.7,90.21,89.58,90.21,4600.0,89.7,90.21,89.58,90.21,4600.0
2008-06-16 15:00:00,90.07,90.25,89.85,90.05,1800.0,90.07,90.25,89.85,90.05,1800.0
2008-06-16 15:30:00,89.96,90.32,89.54,90.32,3800.0,89.96,90.32,89.54,90.32,3800.0
2008-06-17 09:30:00,89.75,90.99,89.54,89.86,19500.0,89.75,90.99,89.54,89.86,19500.0
2008-06-17 10:00:00,90.35,90.35,89.32,89.73,4400.0,90.35,90.35,89.32,89.73,4400.0
2008-06-17 10:30:00,89.52,89.73,89.4,89.43,2100.0,89.52,89.73,89.4,89.43,2100.0
2008-06-17 11:00:00,89.49,89.9,89.49,89.77,3400.0,89.49,89.9,89.49,89.77,3400.0
2008-06-17 11:30:00,89.7,89.96,89.6,89.82,2900.0,89.7,89.96,89.6,89.82,2900.0
2008-06-17 12:00:00,89.85,89.89,89.52,89.67,1700.0,89.85,89.89,89.52,89.67,1700.0
2008-06-17 12:30:00,89.65,89.78,89.41,89.6,2800.0,89.65,89.78,89.41,89.6,2800.0
2008-06-17 13:00:00,89.51,89.59,88.84,89.39,5100.0,89.51,89.59,88.84,89.39,5100.0
2008-06-17 13:30:00,89.36,89.63,89.36,89.62,1700.0,89.36,89.63,89.36,89.62,1700.0
2008-06-17 14:00:00,89.65,89.75,89.49,89.49,3300.0,89.65,89.75,89.49,89.49,3300.0
2008-06-17 14:30:00,89.6,89.6,89.23,89.59,3200.0,89.6,89.6,89.23,89.59,3200.0
2008-06-17 15:00:00,89.6,89.69,89.27,89.27,2300.0,89.6,89.69,89.27,89.27,2300.0
2008-06-17 15:30:00,89.39,89.58,88.87,88.97,10200.0,89.39,89.58,88.87,88.97,10200.0
2008-06-18 09:30:00,88.35,88.4,87.85,88.1,900.0,88.35,88.4,87.85,88.1,900.0
2008-06-18 10:00:00,87.73,87.73,87.02,87.26,2400.0,87.73,87.73,87.02,87.26,2400.0
2008-06-18 10:30:00,87.2,87.68,87.2,87.3,2700.0,87.2,87.68,87.2,87.3,2700.0
2008-06-18 11:00:00,87.48,87.49,87.31,87.32,4700.0,87.48,87.49,87.31,87.32,4700.0
2008-06-18 11:30:00,87.45,88.0,87.31,88.0,4200.0,87.45,88.0,87.31,88.0,4200.0
2008-06-18 12:00:00,88.03,88.19,88.0,88.19,2900.0,88.03,88.19,88.0,88.19,2900.0
2008-06-18 12:30:00,88.28,88.41,87.88,88.01,3100.0,88.28,88.41,87.88,88.01,3100.0
2008-06-18 13:00:00,88.0,88.0,87.44,87.44,2100.0,88.0,88.0,87.44,87.44,2100.0
2008-06-18 13:30:00,87.27,87.48,87.27,87.31,4300.0,87.27,87.48,87.27,87.31,4300.0
2008-06-18 14:00:00,87.58,87.58,87.12,87.12,1400.0,87.58,87.58,87.12,87.12,1400.0
2008-06-18 14:30:00,87.18,87.85,87.18,87.85,1700.0,87.18,87.85,87.18,87.85,1700.0
2008-06-18 15:00:00,87.95,88.06,87.87,87.88,8200.0,87.95,88.06,87.87,87.88,8200.0
2008-06-18 15:30:00,87.84,87.84,87.02,87.11,2500.0,87.84,87.84,87.02,87.11,2500.0
2008-06-19 09:30:00,86.98,87.67,86.98,87.59,1500.0,86.98,87.67,86.98,87.59,1500.0
2008-06-19 10:00:00,87.76,87.76,87.58,87.69,600.0,87.76,87.76,87.58,87.69,600.0
2008-06-19 10:30:00,87.86,88.17,87.7,88.08,1200.0,87.86,88.17,87.7,88.08,1200.0
2008-06-19 11:00:00,88.1,88.31,87.56,87.81,8600.0,88.1,88.31,87.56,87.81,8600.0
2008-06-19 11:30:00,87.89,87.99,87.53,87.53,800.0,87.89,87.99,87.53,87.53,800.0
2008-06-19 12:00:00,87.75,88.22,87.68,88.22,1400.0,87.75,88.22,87.68,88.22,1400.0
2008-06-19 12:30:00,88.48,88.5,87.98,87.98,4200.0,88.48,88.5,87.98,87.98,4200.0
2008-06-19 13:00:00,88.0,88.14,87.89,88.05,500.0,88.0,88.14,87.89,88.05,500.0
2008-06-19 13:30:00,87.8,87.92,87.61,87.84,900.0,87.8,87.92,87.61,87.84,900.0
2008-06-19 14:00:00,87.69,87.75,87.56,87.68,1200.0,87.69,87.75,87.56,87.68,1200.0
2008-06-19 14:30:00,87.5,87.98,87.5,87.83,2500.0,87.5,87.98,87.5,87.83,2500.0
2008-06-19 15:00:00,87.64,87.98,87.64,87.83,3600.0,87.64,87.98,87.64,87.83,3600.0
2008-06-19 15:30:00,87.86,88.49,87.7,88.06,4200.0,87.86,88.49,87.7,88.06,4200.0
2008-06-20 09:30:00,88.15,88.3,87.58,87.58,59100.0,88.15,88.3,87.58,87.58,59100.0
2008-06-20 10:00:00,87.75,88.0,87.5,87.91,5100.0,87.75,88.0,87.5,87.91,5100.0
2008-06-20 10:30:00,87.79,87.89,87.21,87.46,4800.0,87.79,87.89,87.21,87.46,4800.0
2008-06-20 11:00:00,87.55,88.0,87.54,87.81,4100.0,87.55,88.0,87.54,87.81,4100.0
2008-06-20 11:30:00,87.74,87.83,87.6,87.6,4400.0,87.74,87.83,87.6,87.6,4400.0
2008-06-20 12:00:00,87.59,87.73,86.64,86.64,3000.0,87.59,87.73,86.64,86.64,3000.0
2008-06-20 12:30:00,86.59,86.64,86.59,86.63,1400.0,86.59,86.64,86.59,86.63,1400.0
2008-06-20 13:00:00,86.6,86.7,85.5,85.51,6300.0,86.6,86.7,85.5,85.51,6300.0
2008-06-20 13:30:00,85.65,85.65,85.06,85.09,9700.0,85.65,85.65,85.06,85.09,9700.0
2008-06-20 14:00:00,85.14,85.15,84.83,85.04,8600.0,85.14,85.15,84.83,85.04,8600.0
2008-06-20 14:30:00,85.01,85.51,84.96,85.42,5400.0,85.01,85.51,84.96,85.42,5400.0
2008-06-20 15:00:00,85.42,85.44,85.28,85.28,4300.0,85.42,85.44,85.28,85.28,4300.0
2008-06-20 15:30:00,85.19,85.54,85.16,85.23,16300.0,85.19,85.54,85.16,85.23,16300.0
2008-06-23 09:30:00,84.77,85.18,84.0,84.11,9600.0,84.77,85.18,84.0,84.11,9600.0
2008-06-23 10:00:00,84.36,84.66,84.23,84.6,2100.0,84.36,84.66,84.23,84.6,2100.0
2008-06-23 10:30:00,84.62,85.0,84.62,84.76,3400.0,84.62,85.0,84.62,84.76,3400.0
2008-06-23 11:00:00,84.51,84.99,84.5,84.5,2400.0,84.51,84.99,84.5,84.5,2400.0
2008-06-23 11:30:00,84.43,84.69,84.26,84.29,2400.0,84.43,84.69,84.26,84.29,2400.0
2008-06-23 12:00:00,84.46,84.6,84.43,84.46,1100.0,84.46,84.6,84.43,84.46,1100.0
2008-06-23 12:30:00,84.46,84.46,84.28,84.42,1300.0,84.46,84.46,84.28,84.42,1300.0
2008-06-23 13:00:00,84.5,84.5,84.15,84.19,3600.0,84.5,84.5,84.15,84.19,3600.0
2008-06-23 13:30:00,84.08,84.08,83.61,83.61,7800.0,84.08,84.08,83.61,83.61,7800.0
2008-06-23 14:00:00,83.56,83.71,83.36,83.66,2600.0,83.56,83.71,83.36,83.66,2600.0
2008-06-23 14:30:00,83.58,83.8,83.33,83.56,2000.0,83.58,83.8,83.33,83.56,2000.0
2008-06-23 15:00:00,83.54,83.54,82.82,82.86,12100.0,83.54,83.54,82.82,82.86,12100.0
2008-06-23 15:30:00,82.85,82.86,82.32,82.32,13200.0,82.85,82.86,82.32,82.32,13200.0
2008-06-24 09:30:00,82.01,82.88,81.1,81.77,6800.0,82.01,82.88,81.1,81.77,6800.0
2008-06-24 10:00:00,82.06,82.06,81.04,81.44,2100.0,82.06,82.06,81.04,81.44,2100.0
2008-06-24 10:30:00,81.32,81.77,81.02,81.7,2600.0,81.32,81.77,81.02,81.7,2600.0
2008-06-24 11:00:00,81.7,82.1,81.47,81.97,2100.0,81.7,82.1,81.47,81.97,2100.0
2008-06-24 11:30:00,81.92,82.41,81.92,82.32,1600.0,81.92,82.41,81.92,82.32,1600.0
2008-06-24 12:00:00,82.43,82.43,81.71,82.0,13000.0,82.43,82.43,81.71,82.0,13000.0
2008-06-24 12:30:00,82.22,82.37,81.92,82.37,4100.0,82.22,82.37,81.92,82.37,4100.0
2008-06-24 13:00:00,82.04,82.24,81.71,81.9,2300.0,82.04,82.24,81.71,81.9,2300.0
2008-06-24 13:30:00,81.71,81.97,81.57,81.88,2100.0,81.71,81.97,81.57,81.88,2100.0
2008-06-24 14:00:00,81.95,81.95,81.58,81.63,2400.0,81.95,81.95,81.58,81.63,2400.0
2008-06-24 14:30:00,81.51,81.78,80.7,81.46,5000.0,81.51,81.78,80.7,81.46,5000.0
2008-06-24 15:00:00,81.36,81.36,80.93,81.14,10200.0,81.36,81.36,80.93,81.14,10200.0
2008-06-24 15:30:00,81.14,81.25,80.03,80.97,13100.0,81.14,81.25,80.03,80.97,13100.0
2008-06-25 09:30:00,80.54,81.29,80.01,81.29,29500.0,80.54,81.29,80.01,81.29,29500.0
2008-06-25 10:00:00,81.17,82.0,81.17,81.86,3000.0,81.17,82.0,81.17,81.86,3000.0
2008-06-25 10:30:00,81.97,82.74,81.97,82.47,5800.0,81.97,82.74,81.97,82.47,5800.0
2008-06-25 11:00:00,82.24,82.44,82.23,82.43,1300.0,82.24,82.44,82.23,82.43,1300.0
2008-06-25 11:30:00,82.43,82.43,82.23,82.27,3000.0,82.43,82.43,82.23,82.27,3000.0
2008-06-25 12:00:00,82.25,82.29,82.04,82.12,3200.0,82.25,82.29,82.04,82.12,3200.0
2008-06-25 12:30:00,82.24,82.24,81.79,81.98,30700.0,82.24,82.24,81.79,81.98,30700.0
2008-06-25 13:00:00,82.32,82.38,82.02,82.16,1600.0,82.32,82.38,82.02,82.16,1600.0
2008-06-25 13:30:00,82.21,82.21,81.82,81.87,3000.0,82.21,82.21,81.82,81.87,3000.0
2008-06-25 14:00:00,81.94,82.42,81.8,81.95,4300.0,81.94,82.42,81.8,81.95,4300.0
2008-06-25 14:30:00,81.93,82.15,81.63,81.94,3200.0,81.93,82.15,81.63,81.94,3200.0
2008-06-25 15:00:00,82.02,82.5,81.87,82.02,4000.0,82.02,82.5,81.87,82.02,4000.0
2008-06-25 15:30:00,82.03,82.49,81.76,82.49,7800.0,82.03,82.49,81.76,82.49,7800.0
2008-06-26 09:30:00,81.74,82.1,80.6,82.1,5000.0,81.74,82.1,80.6,82.1,5000.0
2008-06-26 10:00:00,82.0,83.23,81.92,83.23,3300.0,82.0,83.23,81.92,83.23,3300.0
2008-06-26 10:30:00,82.94,83.19,81.59,81.59,2700.0,82.94,83.19,81.59,81.59,2700.0
2008-06-26 11:00:00,81.27,81.54,81.27,81.37,800.0,81.27,81.54,81.27,81.37,800.0
2008-06-26 11:30:00,81.4,82.18,81.4,82.01,12500.0,81.4,82.18,81.4,82.01,12500.0
2008-06-26 12:00:00,81.99,82.87,81.8,82.81,3600.0,81.99,82.87,81.8,82.81,3600.0
2008-06-26 12:30:00,82.83,83.12,82.61,83.01,6300.0,82.83,83.12,82.61,83.01,6300.0
2008-06-26 13:00:00,83.02,83.23,82.97,82.99,4900.0,83.02,83.23,82.97,82.99,4900.0
2008-06-26 13:30:00,82.75,83.1,82.75,82.88,2400.0,82.75,83.1,82.75,82.88,2400.0
2008-06-26 14:00:00,82.86,83.08,82.51,82.83,4000.0,82.86,83.08,82.51,82.83,4000.0
2008-06-26 14:30:00,82.78,83.04,82.7,82.86,21800.0,82.78,83.04,82.7,82.86,21800.0
2008-06-26 15:00:00,82.85,83.0,82.62,82.74,8600.0,82.85,83.0,82.62,82.74,8600.0
2008-06-26 15:30:00,82.74,82.84,82.33,82.73,34600.0,82.74,82.84,82.33,82.73,34600.0
2008-06-27 09:30:00,83.31,83.4,82.16,82.77,3300.0,83.31,83.4,82.16,82.77,3300.0
2008-06-27 10:00:00,82.82,82.99,82.31,82.53,2700.0,82.82,82.99,82.31,82.53,2700.0
2008-06-27 10:30:00,82.61,82.67,81.71,82.39,5000.0,82.61,82.67,81.71,82.39,5000.0
2008-06-27 11:00:00,82.3,82.3,82.0,82.18,1000.0,82.3,82.3,82.0,82.18,1000.0
2008-06-27 11:30:00,82.01,82.57,82.01,82.57,8200.0,82.01,82.57,82.01,82.57,8200.0
2008-06-27 12:00:00,82.72,82.81,82.37,82.81,2100.0,82.72,82.81,82.37,82.81,2100.0
2008-06-27 12:30:00,82.79,83.0,82.25,82.79,7300.0,82.79,83.0,82.25,82.79,7300.0
2008-06-27 13:00:00,82.82,82.98,82.48,82.77,6100.0,82.82,82.98,82.48,82.77,6100.0
2008-06-27 13:30:00,82.81,84.05,82.57,84.05,17600.0,82.81,84.05,82.57,84.05,17600.0
2008-06-27 14:00:00,84.15,84.15,83.6,83.6,6000.0,84.15,84.15,83.6,83.6,6000.0
2008-06-27 14:30:00,83.79,84.13,83.59,83.86,13900.0,83.79,84.13,83.59,83.86,13900.0
2008-06-27 15:00:00,83.88,84.13,83.2,83.28,42600.0,83.88,84.13,83.2,83.28,42600.0
2008-06-27 15:30:00,83.28,83.58,81.64,82.23,37300.0,83.28,83.58,81.64,82.23,37300.0
2008-06-30 09:30:00,82.32,83.31,80.0,81.6,8700.0,82.32,83.31,80.0,81.6,8700.0
2008-06-30 10:00:00,81.62,81.67,81.06,81.45,4900.0,81.62,81.67,81.06,81.45,4900.0
2008-06-30 10:30:00,81.39,81.5,81.02,81.17,5600.0,81.39,81.5,81.02,81.17,5600.0
2008-06-30 11:00:00,81.06,81.49,81.06,81.27,5300.0,81.06,81.49,81.06,81.27,5300.0
2008-06-30 11:30:00,81.28,81.79,81.02,81.45,7200.0,81.28,81.79,81.02,81.45,7200.0
2008-06-30 12:00:00,81.31,81.31,80.8,80.8,5200.0,81.31,81.31,80.8,80.8,5200.0
2008-06-30 12:30:00,80.86,81.0,80.55,81.0,4000.0,80.86,81.0,80.55,81.0,4000.0
2008-06-30 13:00:00,81.0,81.01,80.25,80.47,6000.0,81.0,81.01,80.25,80.47,6000.0
2008-06-30 13:30:00,80.42,80.68,80.31,80.61,5900.0,80.42,80.68,80.31,80.61,5900.0
2008-06-30 14:00:00,80.69,81.22,80.59,81.22,6300.0,80.69,81.22,80.59,81.22,6300.0
2008-06-30 14:30:00,81.14,81.18,80.41,81.12,12000.0,81.14,81.18,80.41,81.12,12000.0
2008-06-30 15:00:00,81.0,81.63,80.43,80.76,15900.0,81.0,81.63,80.43,80.76,15900.0
2008-06-30 15:30:00,80.98,81.47,80.63,80.96,41900.0,80.98,81.47,80.63,80.96,41900.0
2008-07-01 09:30:00,80.0,81.48,80.0,80.98,13800.0,80.0,81.48,80.0,80.98,13800.0
2008-07-01 10:00:00,81.0,81.15,80.91,81.15,14700.0,81.0,81.15,80.91,81.15,14700.0
2008-07-01 10:30:00,81.11,81.92,81.11,81.64,17700.0,81.11,81.92,81.11,81.64,17700.0
2008-07-01 11:00:00,81.71,81.99,81.64,81.64,9100.0,81.71,81.99,81.64,81.64,9100.0
2008-07-01 11:30:00,81.64,81.89,81.5,81.6,7600.0,81.64,81.89,81.5,81.6,7600.0
2008-07-01 12:00:00,81.6,81.6,80.89,80.89,5800.0,81.6,81.6,80.89,80.89,5800.0
2008-07-01 12:30:00,80.93,81.69,80.86,81.64,3800.0,80.93,81.69,80.86,81.64,3800.0
2008-07-01 13:00:00,81.43,82.17,81.0,81.55,4800.0,81.43,82.17,81.0,81.55,4800.0
2008-07-01 13:30:00,81.37,81.91,81.29,81.56,6300.0,81.37,81.91,81.29,81.56,6300.0
2008-07-01 14:00:00,81.57,81.9,81.28,81.67,6500.0,81.57,81.9,81.28,81.67,6500.0
2008-07-01 14:30:00,81.53,81.91,81.33,81.45,9000.0,81.53,81.91,81.33,81.45,9000.0
2008-07-01 15:00:00,81.4,81.64,80.96,81.25,6900.0,81.4,81.64,80.96,81.25,6900.0
2008-07-01 15:30:00,80.99,81.94,80.85,81.8,19200.0,80.99,81.94,80.85,81.8,19200.0
2008-07-02 09:30:00,81.61,82.02,80.25,81.0,11000.0,81.61,82.02,80.25,81.0,11000.0
2008-07-02 10:00:00,81.29,81.39,80.8,81.04,5900.0,81.29,81.39,80.8,81.04,5900.0
2008-07-02 10:30:00,81.06,81.73,80.81,81.38,5900.0,81.06,81.73,80.81,81.38,5900.0
2008-07-02 11:00:00,81.32,81.43,80.83,81.02,6000.0,81.32,81.43,80.83,81.02,6000.0
2008-07-02 11:30:00,81.08,81.46,80.8,80.82,7500.0,81.08,81.46,80.8,80.82,7500.0
2008-07-02 12:00:00,80.92,81.03,80.8,80.85,4400.0,80.92,81.03,80.8,80.85,4400.0
2008-07-02 12:30:00,80.85,81.03,80.85,80.96,3200.0,80.85,81.03,80.85,80.96,3200.0
2008-07-02 13:00:00,80.98,81.36,80.94,81.25,19600.0,80.98,81.36,80.94,81.25,19600.0
2008-07-02 13:30:00,81.19,81.36,81.17,81.25,6500.0,81.19,81.36,81.17,81.25,6500.0
2008-07-02 14:00:00,81.36,81.36,80.82,80.98,8300.0,81.36,81.36,80.82,80.98,8300.0
2008-07-02 14:30:00,80.97,81.41,80.91,80.91,21600.0,80.97,81.41,80.91,80.91,21600.0
2008-07-02 15:00:00,80.91,81.3,80.81,81.08,5400.0,80.91,81.3,80.81,81.08,5400.0
2008-07-02 15:30:00,81.06,81.14,80.46,81.13,14900.0,81.06,81.14,80.46,81.13,14900.0
2008-07-03 09:30:00,81.08,81.17,80.55,80.99,8600.0,81.08,81.17,80.55,80.99,8600.0
2008-07-03 10:00:00,80.97,81.51,80.8,81.06,11800.0,80.97,81.51,80.8,81.06,11800.0
2008-07-03 10:30:00,81.02,81.49,80.8,81.26,8500.0,81.02,81.49,80.8,81.26,8500.0
2008-07-03 11:00:00,81.27,81.44,80.82,80.95,5400.0,81.27,81.44,80.82,80.95,5400.0
2008-07-03 11:30:00,81.13,81.34,80.8,81.08,4100.0,81.13,81.34,80.8,81.08,4100.0
2008-07-03 12:00:00,81.02,81.17,80.8,80.99,4600.0,81.02,81.17,80.8,80.99,4600.0
2008-07-03 12:30:00,80.81,81.07,80.8,80.85,4700.0,80.81,81.07,80.8,80.85,4700.0
2008-07-07 09:30:00,80.6,81.25,80.6,81.04,4000.0,80.6,81.25,80.6,81.04,4000.0
2008-07-07 10:00:00,80.88,81.0,80.8,80.81,4300.0,80.88,81.0,80.8,80.81,4300.0
2008-07-07 10:30:00,80.81,81.02,80.6,80.87,8100.0,80.81,81.02,80.6,80.87,8100.0
2008-07-07 11:00:00,80.8,80.85,80.61,80.69,1800.0,80.8,80.85,80.61,80.69,1800.0
2008-07-07 11:30:00,80.8,80.86,80.25,80.59,2400.0,80.8,80.86,80.25,80.59,2400.0
2008-07-07 12:00:00,80.45,80.72,80.25,80.46,4400.0,80.45,80.72,80.25,80.46,4400.0
2008-07-07 12:30:00,80.34,81.25,80.15,80.15,3600.0,80.34,81.25,80.15,80.15,3600.0
2008-07-07 13:00:00,80.13,80.61,80.0,80.25,4300.0,80.13,80.61,80.0,80.25,4300.0
2008-07-07 13:30:00,80.44,80.54,80.25,80.47,2300.0,80.44,80.54,80.25,80.47,2300.0
2008-07-07 14:00:00,80.11,80.36,80.05,80.19,1900.0,80.11,80.36,80.05,80.19,1900.0
2008-07-07 14:30:00,80.1,80.19,79.57,79.79,3500.0,80.1,80.19,79.57,79.79,3500.0
2008-07-07 15:00:00,80.0,80.6,80.0,80.6,5100.0,80.0,80.6,80.0,80.6,5100.0
2008-07-07 15:30:00,80.6,80.77,79.84,79.84,7300.0,80.6,80.77,79.84,79.84,7300.0
2008-07-08 09:30:00,79.47,80.46,79.28,80.24,11300.0,79.47,80.46,79.28,80.24,11300.0
2008-07-08 10:00:00,80.4,80.48,79.55,79.98,12300.0,80.4,80.48,79.55,79.98,12300.0
2008-07-08 10:30:00,79.98,80.4,79.9,80.32,2000.0,79.98,80.4,79.9,80.32,2000.0
2008-07-08 11:00:00,80.43,81.16,80.26,81.0,4000.0,80.43,81.16,80.26,81.0,4000.0
2008-07-08 11:30:00,81.0,81.11,80.84,80.99,2000.0,81.0,81.11,80.84,80.99,2000.0
2008-07-08 12:00:00,80.92,81.26,80.9,81.0,4400.0,80.92,81.26,80.9,81.0,4400.0
2008-07-08 12:30:00,81.01,81.31,80.93,80.93,2400.0,81.01,81.31,80.93,80.93,2400.0
2008-07-08 13:00:00,81.0,81.05,80.69,81.05,1800.0,81.0,81.05,80.69,81.05,1800.0
2008-07-08 13:30:00,80.72,81.02,80.52,81.02,2100.0,80.72,81.02,80.52,81.02,2100.0
2008-07-08 14:00:00,80.97,81.21,80.9,81.0,6300.0,80.97,81.21,80.9,81.0,6300.0
2008-07-08 14:30:00,81.0,81.64,80.99,81.42,8100.0,81.0,81.64,80.99,81.42,8100.0
2008-07-08 15:00:00,81.43,81.74,81.13,81.26,10400.0,81.43,81.74,81.13,81.26,10400.0
2008-07-08 15:30:00,81.4,82.0,81.4,81.63,9600.0,81.4,82.0,81.4,81.63,9600.0
2008-07-09 09:30:00,81.26,81.76,80.5,80.92,2200.0,81.26,81.76,80.5,80.92,2200.0
2008-07-09 10:00:00,80.83,81.25,80.71,81.2,2800.0,80.83,81.25,80.71,81.2,2800.0
2008-07-09 10:30:00,81.2,81.53,81.19,81.5,7800.0,81.2,81.53,81.19,81.5,7800.0
2008-07-09 11:00:00,81.6,81.64,81.49,81.63,4900.0,81.6,81.64,81.49,81.63,4900.0
2008-07-09 11:30:00,81.58,81.65,81.36,81.54,2500.0,81.58,81.65,81.36,81.54,2500.0
2008-07-09 12:00:00,81.43,81.48,81.25,81.45,2900.0,81.43,81.48,81.25,81.45,2900.0
2008-07-09 12:30:00,81.35,81.39,80.91,81.02,3000.0,81.35,81.39,80.91,81.02,3000.0
2008-07-09 13:00:00,81.03,81.03,80.52,81.0,4200.0,81.03,81.03,80.52,81.0,4200.0
2008-07-09 13:30:00,80.86,80.99,80.75,80.96,1000.0,80.86,80.99,80.75,80.96,1000.0
2008-07-09 14:00:00,80.99,81.16,80.6,80.92,1400.0,80.99,81.16,80.6,80.92,1400.0
2008-07-09 14:30:00,81.11,81.11,79.76,80.4,1800.0,81.11,81.11,79.76,80.4,1800.0
2008-07-09 15:00:00,80.57,80.73,80.28,80.45,2800.0,80.57,80.73,80.28,80.45,2800.0
2008-07-09 15:30:00,80.37,80.37,79.78,79.78,6200.0,80.37,80.37,79.78,79.78,6200.0
2008-07-10 09:30:00,79.43,81.18,79.26,80.97,2800.0,79.43,81.18,79.26,80.97,2800.0
2008-07-10 10:00:00,81.17,81.31,80.42,81.31,3000.0,81.17,81.31,80.42,81.31,3000.0
2008-07-10 10:30:00,81.12,81.25,80.77,80.77,4900.0,81.12,81.25,80.77,80.77,4900.0
2008-07-10 11:00:00,80.77,80.95,80.49,80.5,900.0,80.77,80.95,80.49,80.5,900.0
2008-07-10 11:30:00,80.32,80.66,80.25,80.57,1200.0,80.32,80.66,80.25,80.57,1200.0
2008-07-10 12:00:00,80.56,80.74,80.37,80.46,2600.0,80.56,80.74,80.37,80.46,2600.0
2008-07-10 12:30:00,80.56,80.56,80.23,80.25,2400.0,80.56,80.56,80.23,80.25,2400.0
2008-07-10 13:00:00,80.43,80.58,80.4,80.58,1800.0,80.43,80.58,80.4,80.58,1800.0
2008-07-10 13:30:00,80.4,80.67,80.4,80.5,4200.0,80.4,80.67,80.4,80.5,4200.0
2008-07-10 14:00:00,80.56,80.56,80.2,80.27,9000.0,80.56,80.56,80.2,80.27,9000.0
2008-07-10 14:30:00,80.25,80.5,80.0,80.26,5900.0,80.25,80.5,80.0,80.26,5900.0
2008-07-10 15:00:00,80.15,80.65,80.15,80.53,7700.0,80.15,80.65,80.15,80.53,7700.0
2008-07-10 15:30:00,80.4,80.49,80.17,80.45,4400.0,80.4,80.49,80.17,80.45,4400.0
2008-07-11 09:30:00,79.39,80.0,79.39,79.68,7200.0,79.39,80.0,79.39,79.68,7200.0
2008-07-11 10:00:00,79.79,79.99,79.01,79.01,4300.0,79.79,79.99,79.01,79.01,4300.0
2008-07-11 10:30:00,78.9,79.34,78.75,79.34,1300.0,78.9,79.34,78.75,79.34,1300.0
2008-07-11 11:00:00,79.32,80.34,79.22,79.75,12100.0,79.32,80.34,79.22,79.75,12100.0
2008-07-11 11:30:00,79.69,80.0,79.6,79.75,5100.0,79.69,80.0,79.6,79.75,5100.0
2008-07-11 12:00:00,79.86,79.99,79.66,79.76,1900.0,79.86,79.99,79.66,79.76,1900.0
2008-07-11 12:30:00,79.78,79.78,78.9,79.4,15200.0,79.78,79.78,78.9,79.4,15200.0
2008-07-11 13:00:00,79.36,79.81,79.1,79.35,20700.0,79.36,79.81,79.1,79.35,20700.0
2008-07-11 13:30:00,79.48,79.99,79.19,79.51,12100.0,79.48,79.99,79.19,79.51,12100.0
2008-07-11 14:00:00,79.34,79.63,78.58,78.75,23400.0,79.34,79.63,78.58,78.75,23400.0
2008-07-11 14:30:00,79.42,79.88,78.15,79.88,23300.0,79.42,79.88,78.15,79.88,23300.0
2008-07-11 15:00:00,79.85,79.99,77.66,79.64,24400.0,79.85,79.99,77.66,79.64,24400.0
2008-07-11 15:30:00,79.75,80.0,78.66,79.89,24000.0,79.75,80.0,78.66,79.89,24000.0
2008-07-14 09:30:00,80.4,81.49,80.35,80.35,8400.0,80.4,81.49,80.35,80.35,8400.0
2008-07-14 10:00:00,80.4,80.4,78.35,78.99,7400.0,80.4,80.4,78.35,78.99,7400.0
2008-07-14 10:30:00,79.03,79.69,78.53,79.33,4200.0,79.03,79.69,78.53,79.33,4200.0
2008-07-14 11:00:00,79.47,79.51,78.65,78.94,3400.0,79.47,79.51,78.65,78.94,3400.0
2008-07-14 11:30:00,78.91,79.2,77.85,78.28,9300.0,78.91,79.2,77.85,78.28,9300.0
2008-07-14 12:00:00,78.5,79.34,78.19,78.98,6300.0,78.5,79.34,78.19,78.98,6300.0
2008-07-14 12:30:00,78.84,79.0,77.4,78.0,7000.0,78.84,79.0,77.4,78.0,7000.0
2008-07-14 13:00:00,78.11,78.68,77.59,78.34,3900.0,78.11,78.68,77.59,78.34,3900.0
2008-07-14 13:30:00,78.3,79.26,78.15,78.95,5400.0,78.3,79.26,78.15,78.95,5400.0
2008-07-14 14:00:00,78.91,79.02,77.4,79.01,4100.0,78.91,79.02,77.4,79.01,4100.0
2008-07-14 14:30:00,78.95,79.24,77.86,78.66,3000.0,78.95,79.24,77.86,78.66,3000.0
2008-07-14 15:00:00,78.78,79.24,78.0,78.77,9400.0,78.78,79.24,78.0,78.77,9400.0
2008-07-14 15:30:00,78.92,79.26,78.22,78.6,4900.0,78.92,79.26,78.22,78.6,4900.0
2008-07-15 09:30:00,77.56,78.99,75.72,76.38,21800.0,77.56,78.99,75.72,76.38,21800.0
2008-07-15 10:00:00,76.42,77.07,75.65,76.25,9900.0,76.42,77.07,75.65,76.25,9900.0
2008-07-15 10:30:00,76.31,76.85,76.02,76.6,7800.0,76.31,76.85,76.02,76.6,7800.0
2008-07-15 11:00:00,76.86,77.55,75.66,77.3,17700.0,76.86,77.55,75.66,77.3,17700.0
2008-07-15 11:30:00,77.37,78.34,76.82,78.11,7700.0,77.37,78.34,76.82,78.11,7700.0
2008-07-15 12:00:00,78.23,78.75,78.11,78.48,9200.0,78.23,78.75,78.11,78.48,9200.0
2008-07-15 12:30:00,78.29,79.44,78.29,78.51,8000.0,78.29,79.44,78.29,78.51,8000.0
2008-07-15 13:00:00,78.27,78.68,77.86,78.39,9400.0,78.27,78.68,77.86,78.39,9400.0
2008-07-15 13:30:00,78.32,78.76,78.06,78.68,7400.0,78.32,78.76,78.06,78.68,7400.0
2008-07-15 14:00:00,78.48,79.25,78.48,78.75,7600.0,78.48,79.25,78.48,78.75,7600.0
2008-07-15 14:30:00,78.76,79.05,78.59,78.78,9300.0,78.76,79.05,78.59,78.78,9300.0
2008-07-15 15:00:00,78.75,79.0,78.5,78.5,9800.0,78.75,79.0,78.5,78.5,9800.0
2008-07-15 15:30:00,78.19,78.39,77.99,78.12,5400.0,78.19,78.39,77.99,78.12,5400.0
2008-07-16 09:30:00,77.68,79.37,77.68,78.86,16100.0,77.68,79.37,77.68,78.86,16100.0
2008-07-16 10:00:00,78.94,79.38,78.67,78.69,1600.0,78.94,79.38,78.67,78.69,1600.0
2008-07-16 10:30:00,78.78,79.36,78.46,78.99,11200.0,78.78,79.36,78.46,78.99,11200.0
2008-07-16 11:00:00,79.0,79.32,78.99,79.0,3900.0,79.0,79.32,78.99,79.0,3900.0
2008-07-16 11:30:00,79.0,79.25,78.89,79.06,1700.0,79.0,79.25,78.89,79.06,1700.0
2008-07-16 12:00:00,79.02,79.15,78.71,79.0,3400.0,79.02,79.15,78.71,79.0,3400.0
2008-07-16 12:30:00,78.97,79.13,78.76,78.92,2900.0,78.97,79.13,78.76,78.92,2900.0
2008-07-16 13:00:00,79.01,79.1,78.92,79.1,3900.0,79.01,79.1,78.92,79.1,3900.0
2008-07-16 13:30:00,79.1,79.21,78.62,78.82,4600.0,79.1,79.21,78.62,78.82,4600.0
2008-07-16 14:00:00,78.72,79.1,78.5,79.0,5500.0,78.72,79.1,78.5,79.0,5500.0
2008-07-16 14:30:00,79.0,79.1,78.81,79.05,5100.0,79.0,79.1,78.81,79.05,5100.0
2008-07-16 15:00:00,78.92,78.95,78.47,78.84,14600.0,78.92,78.95,78.47,78.84,14600.0
2008-07-16 15:30:00,78.81,79.31,78.62,78.96,20400.0,78.81,79.31,78.62,78.96,20400.0
2008-07-17 09:30:00,78.41,79.5,76.52,78.75,19700.0,78.41,79.5,76.52,78.75,19700.0
2008-07-17 10:00:00,78.7,79.23,78.63,79.23,3600.0,78.7,79.23,78.63,79.23,3600.0
2008-07-17 10:30:00,79.24,79.25,78.52,79.25,6200.0,79.24,79.25,78.52,79.25,6200.0
2008-07-17 11:00:00,79.24,79.25,79.12,79.25,2800.0,79.24,79.25,79.12,79.25,2800.0
2008-07-17 11:30:00,79.16,79.38,79.16,79.22,6700.0,79.16,79.38,79.16,79.22,6700.0
2008-07-17 12:00:00,79.31,79.83,79.26,79.75,5000.0,79.31,79.83,79.26,79.75,5000.0
2008-07-17 12:30:00,79.75,79.9,79.66,79.89,5700.0,79.75,79.9,79.66,79.89,5700.0
2008-07-17 13:00:00,79.9,80.0,79.49,79.49,10100.0,79.9,80.0,79.49,79.49,10100.0
2008-07-17 13:30:00,79.66,79.89,79.66,79.83,1500.0,79.66,79.89,79.66,79.83,1500.0
2008-07-17 14:00:00,79.9,79.9,79.22,79.49,5700.0,79.9,79.9,79.22,79.49,5700.0
2008-07-17 14:30:00,79.32,79.47,79.23,79.43,1800.0,79.32,79.47,79.23,79.43,1800.0
2008-07-17 15:00:00,79.23,79.79,79.23,79.66,5100.0,79.23,79.79,79.23,79.66,5100.0
2008-07-17 15:30:00,79.69,79.75,79.2,79.75,7000.0,79.69,79.75,79.2,79.75,7000.0
2008-07-18 09:30:00,79.28,79.56,76.5,78.81,23300.0,79.28,79.56,76.5,78.81,23300.0
2008-07-18 10:00:00,78.47,78.99,78.37,78.99,2200.0,78.47,78.99,78.37,78.99,2200.0
2008-07-18 10:30:00,78.81,78.84,78.63,78.81,3800.0,78.81,78.84,78.63,78.81,3800.0
2008-07-18 11:00:00,78.65,78.79,78.51,78.51,2200.0,78.65,78.79,78.51,78.51,2200.0
2008-07-18 11:30:00,78.6,78.63,78.52,78.52,700.0,78.6,78.63,78.52,78.52,700.0
2008-07-18 12:00:00,78.59,78.7,78.15,78.16,2000.0,78.59,78.7,78.15,78.16,2000.0
2008-07-18 12:30:00,78.05,78.34,77.71,77.9,5700.0,78.05,78.34,77.71,77.9,5700.0
2008-07-18 13:00:00,78.07,78.07,77.48,77.68,3100.0,78.07,78.07,77.48,77.68,3100.0
2008-07-18 13:30:00,77.85,78.47,77.85,78.31,1700.0,77.85,78.47,77.85,78.31,1700.0
2008-07-18 14:00:00,78.49,78.54,78.38,78.52,3700.0,78.49,78.54,78.38,78.52,3700.0
2008-07-18 14:30:00,78.41,78.41,77.54,78.07,2400.0,78.41,78.41,77.54,78.07,2400.0
2008-07-18 15:00:00,78.12,78.96,77.94,78.96,5700.0,78.12,78.96,77.94,78.96,5700.0
2008-07-18 15:30:00,78.82,79.04,78.81,78.86,8800.0,78.82,79.04,78.81,78.86,8800.0
2008-07-21 09:30:00,78.43,79.59,78.43,79.51,4200.0,78.43,79.59,78.43,79.51,4200.0
2008-07-21 10:00:00,79.53,79.87,79.41,79.74,5800.0,79.53,79.87,79.41,79.74,5800.0
2008-07-21 10:30:00,79.74,79.86,79.64,79.68,12000.0,79.74,79.86,79.64,79.68,12000.0
2008-07-21 11:00:00,79.79,80.96,79.7,80.96,15400.0,79.79,80.96,79.7,80.96,15400.0
2008-07-21 11:30:00,80.91,80.97,80.5,80.57,4000.0,80.91,80.97,80.5,80.57,4000.0
2008-07-21 12:00:00,80.68,80.68,80.26,80.54,3000.0,80.68,80.68,80.26,80.54,3000.0
2008-07-21 12:30:00,80.65,81.0,80.57,81.0,27700.0,80.65,81.0,80.57,81.0,27700.0
2008-07-21 13:00:00,80.9,80.98,80.7,80.75,5000.0,80.9,80.98,80.7,80.75,5000.0
2008-07-21 13:30:00,80.78,80.86,80.61,80.8,3700.0,80.78,80.86,80.61,80.8,3700.0
2008-07-21 14:00:00,80.79,80.86,80.66,80.79,3200.0,80.79,80.86,80.66,80.79,3200.0
2008-07-21 14:30:00,80.6,80.83,80.6,80.83,3300.0,80.6,80.83,80.6,80.83,3300.0
2008-07-21 15:00:00,80.78,80.86,80.65,80.77,6400.0,80.78,80.86,80.65,80.77,6400.0
2008-07-21 15:30:00,80.79,81.62,80.73,81.2,23700.0,80.79,81.62,80.73,81.2,23700.0
2008-07-22 09:30:00,80.42,81.35,80.01,81.11,12800.0,80.42,81.35,80.01,81.11,12800.0
2008-07-22 10:00:00,81.11,81.35,81.1,81.21,6800.0,81.11,81.35,81.1,81.21,6800.0
2008-07-22 10:30:00,81.13,81.73,81.13,81.65,3700.0,81.13,81.73,81.13,81.65,3700.0
2008-07-22 11:00:00,81.57,81.74,81.4,81.65,12400.0,81.57,81.74,81.4,81.65,12400.0
2008-07-22 11:30:00,81.73,81.73,81.18,81.5,2700.0,81.73,81.73,81.18,81.5,2700.0
2008-07-22 12:00:00,81.65,81.75,81.15,81.67,5200.0,81.65,81.75,81.15,81.67,5200.0
2008-07-22 12:30:00,81.75,81.97,81.54,81.64,2900.0,81.75,81.97,81.54,81.64,2900.0
2008-07-22 13:00:00,81.48,81.59,81.27,81.52,3800.0,81.48,81.59,81.27,81.52,3800.0
2008-07-22 13:30:00,81.49,81.61,81.49,81.61,1200.0,81.49,81.61,81.49,81.61,1200.0
2008-07-22 14:00:00,81.45,81.68,81.4,81.53,3100.0,81.45,81.68,81.4,81.53,3100.0
2008-07-22 14:30:00,81.64,81.69,81.39,81.39,6200.0,81.64,81.69,81.39,81.39,6200.0
2008-07-22 15:00:00,81.53,81.68,81.32,81.49,9200.0,81.53,81.68,81.32,81.49,9200.0
2008-07-22 15:30:00,81.49,81.78,81.38,81.68,26800.0,81.49,81.78,81.38,81.68,26800.0
2008-07-23 09:30:00,82.0,82.13,81.5,81.94,11500.0,82.0,82.13,81.5,81.94,11500.0
2008-07-23 10:00:00,81.93,82.53,81.93,82.5,4100.0,81.93,82.53,81.93,82.5,4100.0
2008-07-23 10:30:00,82.46,82.85,81.94,82.09,6700.0,82.46,82.85,81.94,82.09,6700.0
2008-07-23 11:00:00,82.16,82.46,82.06,82.26,14100.0,82.16,82.46,82.06,82.26,14100.0
2008-07-23 11:30:00,82.47,82.61,82.33,82.61,1500.0,82.47,82.61,82.33,82.61,1500.0
2008-07-23 12:00:00,82.64,82.64,82.21,82.33,4400.0,82.64,82.64,82.21,82.33,4400.0
2008-07-23 12:30:00,82.25,82.44,82.25,82.25,1000.0,82.25,82.44,82.25,82.25,1000.0
2008-07-23 13:00:00,82.43,82.44,82.25,82.35,6900.0,82.43,82.44,82.25,82.35,6900.0
2008-07-23 13:30:00,82.42,82.54,82.27,82.27,3400.0,82.42,82.54,82.27,82.27,3400.0
2008-07-23 14:00:00,82.3,82.46,82.28,82.45,1500.0,82.3,82.46,82.28,82.45,1500.0
2008-07-23 14:30:00,82.67,82.71,82.22,82.4,12000.0,82.67,82.71,82.22,82.4,12000.0
2008-07-23 15:00:00,82.37,82.49,82.3,82.42,3000.0,82.37,82.49,82.3,82.42,3000.0
2008-07-23 15:30:00,82.49,82.91,82.28,82.87,4900.0,82.49,82.91,82.28,82.87,4900.0
2008-07-24 09:30:00,82.22,83.0,82.22,82.79,32400.0,82.22,83.0,82.22,82.79,32400.0
2008-07-24 10:00:00,82.79,82.81,82.6,82.68,10600.0,82.79,82.81,82.6,82.68,10600.0
2008-07-24 10:30:00,82.81,82.82,82.51,82.6,12800.0,82.81,82.82,82.51,82.6,12800.0
2008-07-24 11:00:00,82.6,82.79,82.6,82.79,3300.0,82.6,82.79,82.6,82.79,3300.0
2008-07-24 11:30:00,82.79,83.4,82.76,83.4,9000.0,82.79,83.4,82.76,83.4,9000.0
2008-07-24 12:00:00,83.75,84.42,83.75,84.14,10800.0,83.75,84.42,83.75,84.14,10800.0
2008-07-24 12:30:00,84.09,84.54,84.04,84.38,6400.0,84.09,84.54,84.04,84.38,6400.0
2008-07-24 13:00:00,84.33,84.99,84.1,84.79,4500.0,84.33,84.99,84.1,84.79,4500.0
2008-07-24 13:30:00,84.72,84.83,84.65,84.83,1700.0,84.72,84.83,84.65,84.83,1700.0
2008-07-24 14:00:00,84.62,84.84,84.49,84.69,7600.0,84.62,84.84,84.49,84.69,7600.0
2008-07-24 14:30:00,84.69,84.72,84.53,84.57,3600.0,84.69,84.72,84.53,84.57,3600.0
2008-07-24 15:00:00,84.59,84.65,84.4,84.57,8900.0,84.59,84.65,84.4,84.57,8900.0
2008-07-24 15:30:00,84.6,84.86,84.5,84.85,16400.0,84.6,84.86,84.5,84.85,16400.0
2008-07-25 09:30:00,85.9,85.9,83.01,85.4,4600.0,85.9,85.9,83.01,85.4,4600.0
2008-07-25 10:00:00,85.63,86.23,85.19,86.07,5800.0,85.63,86.23,85.19,86.07,5800.0
2008-07-25 10:30:00,85.86,86.19,85.62,86.19,4700.0,85.86,86.19,85.62,86.19,4700.0
2008-07-25 11:00:00,85.75,85.78,85.42,85.69,4800.0,85.75,85.78,85.42,85.69,4800.0
2008-07-25 11:30:00,85.69,86.02,85.54,86.02,2600.0,85.69,86.02,85.54,86.02,2600.0
2008-07-25 12:00:00,85.8,85.86,85.25,85.37,2800.0,85.8,85.86,85.25,85.37,2800.0
2008-07-25 12:30:00,85.33,85.33,84.69,84.83,3100.0,85.33,85.33,84.69,84.83,3100.0
2008-07-25 13:00:00,84.84,85.11,84.51,84.51,2900.0,84.84,85.11,84.51,84.51,2900.0
2008-07-25 13:30:00,84.67,85.19,84.67,85.08,1300.0,84.67,85.19,84.67,85.08,1300.0
2008-07-25 14:00:00,85.0,85.07,84.62,84.62,2700.0,85.0,85.07,84.62,84.62,2700.0
2008-07-25 14:30:00,84.57,85.41,84.57,85.4,4400.0,84.57,85.41,84.57,85.4,4400.0
2008-07-25 15:00:00,85.31,85.38,85.04,85.04,5000.0,85.31,85.38,85.04,85.04,5000.0
2008-07-25 15:30:00,85.06,85.23,84.83,85.04,9200.0,85.06,85.23,84.83,85.04,9200.0
2008-07-28 09:30:00,84.55,84.55,83.62,84.29,9400.0,84.55,84.55,83.62,84.29,9400.0
2008-07-28 10:00:00,84.17,84.36,84.08,84.29,5900.0,84.17,84.36,84.08,84.29,5900.0
2008-07-28 10:30:00,84.38,84.94,84.34,84.46,5600.0,84.38,84.94,84.34,84.46,5600.0
2008-07-28 11:00:00,84.35,84.62,84.34,84.62,2100.0,84.35,84.62,84.34,84.62,2100.0
2008-07-28 11:30:00,84.56,84.75,84.42,84.73,8500.0,84.56,84.75,84.42,84.73,8500.0
2008-07-28 12:00:00,84.68,84.69,84.31,84.53,8000.0,84.68,84.69,84.31,84.53,8000.0
2008-07-28 12:30:00,84.57,84.62,84.37,84.4,3500.0,84.57,84.62,84.37,84.4,3500.0
2008-07-28 13:00:00,84.38,84.54,84.23,84.49,2900.0,84.38,84.54,84.23,84.49,2900.0
2008-07-28 13:30:00,84.52,84.73,84.18,84.6,8400.0,84.52,84.73,84.18,84.6,8400.0
2008-07-28 14:00:00,84.59,84.75,84.36,84.47,4900.0,84.59,84.75,84.36,84.47,4900.0
2008-07-28 14:30:00,84.61,84.96,84.56,84.74,10500.0,84.61,84.96,84.56,84.74,10500.0
2008-07-28 15:00:00,84.73,84.91,84.42,84.7,8200.0,84.73,84.91,84.42,84.7,8200.0
2008-07-28 15:30:00,84.69,85.72,84.46,85.57,22100.0,84.69,85.72,84.46,85.57,22100.0
2008-07-29 09:30:00,85.35,86.2,82.77,86.0,6400.0,85.35,86.2,82.77,86.0,6400.0
2008-07-29 10:00:00,86.05,87.0,86.0,86.94,8900.0,86.05,87.0,86.0,86.94,8900.0
2008-07-29 10:30:00,86.95,87.5,86.87,87.48,8500.0,86.95,87.5,86.87,87.48,8500.0
2008-07-29 11:00:00,87.17,87.26,86.84,86.94,3200.0,87.17,87.26,86.84,86.94,3200.0
2008-07-29 11:30:00,87.0,87.49,86.78,87.0,18800.0,87.0,87.49,86.78,87.0,18800.0
2008-07-29 12:00:00,87.25,87.49,86.91,87.03,6600.0,87.25,87.49,86.91,87.03,6600.0
2008-07-29 12:30:00,87.06,87.25,86.81,87.14,3100.0,87.06,87.25,86.81,87.14,3100.0
2008-07-29 13:00:00,87.11,87.38,86.89,87.38,4300.0,87.11,87.38,86.89,87.38,4300.0
2008-07-29 13:30:00,87.39,87.5,87.07,87.2,3700.0,87.39,87.5,87.07,87.2,3700.0
2008-07-29 14:00:00,87.25,87.25,86.66,86.82,3400.0,87.25,87.25,86.66,86.82,3400.0
2008-07-29 14:30:00,86.78,87.24,86.18,87.24,12200.0,86.78,87.24,86.18,87.24,12200.0
2008-07-29 15:00:00,86.82,86.86,86.5,86.52,4700.0,86.82,86.86,86.5,86.52,4700.0
2008-07-29 15:30:00,86.5,87.19,86.27,87.1,16600.0,86.5,87.19,86.27,87.1,16600.0
2008-07-30 09:30:00,86.9,88.49,86.9,87.47,7800.0,86.9,88.49,86.9,87.47,7800.0
2008-07-30 10:00:00,87.62,87.69,87.12,87.12,3700.0,87.62,87.69,87.12,87.12,3700.0
2008-07-30 10:30:00,87.09,87.7,87.01,87.01,3300.0,87.09,87.7,87.01,87.01,3300.0
2008-07-30 11:00:00,87.35,87.53,87.33,87.5,1800.0,87.35,87.53,87.33,87.5,1800.0
2008-07-30 11:30:00,87.45,87.52,87.18,87.44,8300.0,87.45,87.52,87.18,87.44,8300.0
2008-07-30 12:00:00,87.37,87.52,87.13,87.47,4200.0,87.37,87.52,87.13,87.47,4200.0
2008-07-30 12:30:00,87.37,87.86,87.37,87.72,8100.0,87.37,87.86,87.37,87.72,8100.0
2008-07-30 13:00:00,87.6,87.75,87.4,87.69,8000.0,87.6,87.75,87.4,87.69,8000.0
2008-07-30 13:30:00,87.75,87.93,87.6,87.69,3500.0,87.75,87.93,87.6,87.69,3500.0
2008-07-30 14:00:00,87.69,88.1,87.67,87.96,4500.0,87.69,88.1,87.67,87.96,4500.0
2008-07-30 14:30:00,88.1,88.57,88.1,88.55,4100.0,88.1,88.57,88.1,88.55,4100.0
2008-07-30 15:00:00,88.54,88.72,88.01,88.42,6500.0,88.54,88.72,88.01,88.42,6500.0
2008-07-30 15:30:00,88.34,89.2,88.34,88.44,14800.0,88.34,89.2,88.34,88.44,14800.0
2008-07-31 09:30:00,87.9,89.75,87.12,89.37,7300.0,87.9,89.75,87.12,89.37,7300.0
2008-07-31 10:00:00,89.43,90.0,89.43,89.84,7200.0,89.43,90.0,89.43,89.84,7200.0
2008-07-31 10:30:00,89.74,89.99,89.32,89.54,4700.0,89.74,89.99,89.32,89.54,4700.0
2008-07-31 11:00:00,89.33,89.37,88.75,88.8,2100.0,89.33,89.37,88.75,88.8,2100.0
2008-07-31 11:30:00,88.85,89.66,88.57,89.5,6100.0,88.85,89.66,88.57,89.5,6100.0
2008-07-31 12:00:00,89.38,89.9,89.3,89.3,5300.0,89.38,89.9,89.3,89.3,5300.0
2008-07-31 12:30:00,89.35,89.43,89.12,89.4,2700.0,89.35,89.43,89.12,89.4,2700.0
2008-07-31 13:00:00,89.4,89.89,89.34,89.41,4300.0,89.4,89.89,89.34,89.41,4300.0
2008-07-31 13:30:00,89.63,90.0,89.44,89.87,3100.0,89.63,90.0,89.44,89.87,3100.0
2008-07-31 14:00:00,89.83,89.99,89.68,89.93,2400.0,89.83,89.99,89.68,89.93,2400.0
2008-07-31 14:30:00,89.86,89.96,89.55,89.76,5800.0,89.86,89.96,89.55,89.76,5800.0
2008-07-31 15:00:00,89.79,89.98,89.5,89.5,7400.0,89.79,89.98,89.5,89.5,7400.0
2008-07-31 15:30:00,89.5,89.54,89.2,89.5,10700.0,89.5,89.54,89.2,89.5,10700.0
2008-08-01 09:30:00,88.57,89.75,88.56,88.7,4900.0,88.57,89.75,88.56,88.7,4900.0
2008-08-01 10:00:00,88.97,89.0,88.58,88.7,3600.0,88.97,89.0,88.58,88.7,3600.0
2008-08-01 10:30:00,88.84,89.54,88.76,89.46,5100.0,88.84,89.54,88.76,89.46,5100.0
2008-08-01 11:00:00,89.58,89.66,89.25,89.66,2400.0,89.58,89.66,89.25,89.66,2400.0
2008-08-01 11:30:00,89.69,90.0,89.6,89.85,8400.0,89.69,90.0,89.6,89.85,8400.0
2008-08-01 12:00:00,89.82,89.82,89.67,89.72,2000.0,89.82,89.82,89.67,89.72,2000.0
2008-08-01 12:30:00,89.7,89.7,89.36,89.6,2300.0,89.7,89.7,89.36,89.6,2300.0
2008-08-01 13:00:00,89.52,90.0,89.52,90.0,1700.0,89.52,90.0,89.52,90.0,1700.0
2008-08-01 13:30:00,90.12,90.49,89.92,90.33,19500.0,90.12,90.49,89.92,90.33,19500.0
2008-08-01 14:00:00,90.25,90.35,90.0,90.19,7900.0,90.25,90.35,90.0,90.19,7900.0
2008-08-01 14:30:00,90.35,90.48,89.88,90.48,8300.0,90.35,90.48,89.88,90.48,8300.0
2008-08-01 15:00:00,90.63,91.0,89.93,90.87,7800.0,90.63,91.0,89.93,90.87,7800.0
2008-08-01 15:30:00,90.73,91.32,90.64,90.81,18800.0,90.73,91.32,90.64,90.81,18800.0
2008-08-04 09:30:00,89.0,91.0,89.0,90.45,19300.0,89.0,91.0,89.0,90.45,19300.0
2008-08-04 10:00:00,90.44,90.53,90.29,90.32,4900.0,90.44,90.53,90.29,90.32,4900.0
2008-08-04 10:30:00,90.25,90.27,90.05,90.05,2300.0,90.25,90.27,90.05,90.05,2300.0
2008-08-04 11:00:00,90.17,90.18,90.0,90.18,3200.0,90.17,90.18,90.0,90.18,3200.0
2008-08-04 11:30:00,90.36,91.48,90.11,91.41,7700.0,90.36,91.48,90.11,91.41,7700.0
2008-08-04 12:00:00,91.38,91.44,90.66,90.71,6500.0,91.38,91.44,90.66,90.71,6500.0
2008-08-04 12:30:00,90.85,90.88,90.3,90.3,2300.0,90.85,90.88,90.3,90.3,2300.0
2008-08-04 13:00:00,90.38,90.54,90.38,90.5,4700.0,90.38,90.54,90.38,90.5,4700.0
2008-08-04 13:30:00,90.61,90.9,90.4,90.54,3700.0,90.61,90.9,90.4,90.54,3700.0
2008-08-04 14:00:00,90.49,90.7,90.46,90.68,3300.0,90.49,90.7,90.46,90.68,3300.0
2008-08-04 14:30:00,90.7,91.35,90.57,91.09,5700.0,90.7,91.35,90.57,91.09,5700.0
2008-08-04 15:00:00,91.09,91.1,90.4,90.58,6900.0,91.09,91.1,90.4,90.58,6900.0
2008-08-04 15:30:00,90.47,90.47,90.0,90.13,10500.0,90.47,90.47,90.0,90.13,10500.0
2008-08-05 09:30:00,90.43,91.88,90.25,91.88,8900.0,90.43,91.88,90.25,91.88,8900.0
2008-08-05 10:00:00,91.99,92.0,90.9,91.16,6100.0,91.99,92.0,90.9,91.16,6100.0
2008-08-05 10:30:00,91.22,91.38,91.05,91.28,3900.0,91.22,91.38,91.05,91.28,3900.0
2008-08-05 11:00:00,91.11,92.4,91.11,92.32,16900.0,91.11,92.4,91.11,92.32,16900.0
2008-08-05 11:30:00,92.31,92.51,91.76,92.24,7700.0,92.31,92.51,91.76,92.24,7700.0
2008-08-05 12:00:00,91.97,92.24,91.86,92.0,3700.0,91.97,92.24,91.86,92.0,3700.0
2008-08-05 12:30:00,91.96,92.26,91.78,92.18,13300.0,91.96,92.26,91.78,92.18,13300.0
2008-08-05 13:00:00,92.1,92.38,91.76,91.76,1900.0,92.1,92.38,91.76,91.76,1900.0
2008-08-05 13:30:00,91.93,92.27,91.8,91.85,11600.0,91.93,92.27,91.8,91.85,11600.0
2008-08-05 14:00:00,91.83,92.29,91.61,91.92,11100.0,91.83,92.29,91.61,91.92,11100.0
2008-08-05 14:30:00,91.71,92.54,91.5,91.99,18600.0,91.71,92.54,91.5,91.99,18600.0
2008-08-05 15:00:00,92.0,92.06,91.58,91.74,7800.0,92.0,92.06,91.58,91.74,7800.0
2008-08-05 15:30:00,91.79,92.45,91.51,91.72,17900.0,91.79,92.45,91.51,91.72,17900.0
2008-08-06 09:30:00,98.02,105.99,98.02,103.53,72200.0,98.02,105.99,98.02,103.53,72200.0
2008-08-06 10:00:00,103.65,103.65,101.37,101.91,30700.0,103.65,103.65,101.37,101.91,30700.0
2008-08-06 10:30:00,101.91,102.51,101.65,101.98,19700.0,101.91,102.51,101.65,101.98,19700.0
2008-08-06 11:00:00,101.98,103.3,101.76,103.15,19500.0,101.98,103.3,101.76,103.15,19500.0
2008-08-06 11:30:00,103.14,103.57,102.82,102.85,19200.0,103.14,103.57,102.82,102.85,19200.0
2008-08-06 12:00:00,102.84,103.14,102.84,103.01,15400.0,102.84,103.14,102.84,103.01,15400.0
2008-08-06 12:30:00,103.02,103.12,102.84,102.92,10300.0,103.02,103.12,102.84,102.92,10300.0
2008-08-06 13:00:00,102.86,103.31,102.86,103.18,13000.0,102.86,103.31,102.86,103.18,13000.0
2008-08-06 13:30:00,103.16,103.46,102.88,102.98,24200.0,103.16,103.46,102.88,102.98,24200.0
2008-08-06 14:00:00,103.0,103.33,102.92,103.28,12600.0,103.0,103.33,102.92,103.28,12600.0
2008-08-06 14:30:00,103.25,104.2,103.21,104.0,18700.0,103.25,104.2,103.21,104.0,18700.0
2008-08-06 15:00:00,104.0,105.0,103.03,103.49,35500.0,104.0,105.0,103.03,103.49,35500.0
2008-08-06 15:30:00,103.57,103.91,103.12,103.38,49000.0,103.57,103.91,103.12,103.38,49000.0
2008-08-07 09:30:00,100.96,103.5,100.0,103.39,48300.0,100.96,103.5,100.0,103.39,48300.0
2008-08-07 10:00:00,103.48,103.5,103.0,103.31,7900.0,103.48,103.5,103.0,103.31,7900.0
2008-08-07 10:30:00,103.19,103.81,103.02,103.14,10900.0,103.19,103.81,103.02,103.14,10900.0
2008-08-07 11:00:00,103.37,103.54,103.03,103.14,7500.0,103.37,103.54,103.03,103.14,7500.0
2008-08-07 11:30:00,103.23,103.64,103.23,103.39,7600.0,103.23,103.64,103.23,103.39,7600.0
2008-08-07 12:00:00,103.32,103.33,103.15,103.2,5000.0,103.32,103.33,103.15,103.2,5000.0
2008-08-07 12:30:00,103.2,103.36,103.16,103.17,7000.0,103.2,103.36,103.16,103.17,7000.0
2008-08-07 13:00:00,103.27,103.29,103.08,103.09,4800.0,103.27,103.29,103.08,103.09,4800.0
2008-08-07 13:30:00,103.09,103.16,102.75,102.75,7900.0,103.09,103.16,102.75,102.75,7900.0
2008-08-07 14:00:00,102.79,103.04,102.75,102.89,4800.0,102.79,103.04,102.75,102.89,4800.0
2008-08-07 14:30:00,102.94,102.94,102.42,102.51,10700.0,102.94,102.94,102.42,102.51,10700.0
2008-08-07 15:00:00,102.58,102.68,102.33,102.48,12200.0,102.58,102.68,102.33,102.48,12200.0
2008-08-07 15:30:00,102.44,102.5,101.8,102.08,42700.0,102.44,102.5,101.8,102.08,42700.0
2008-08-08 09:30:00,101.04,104.0,99.0,103.02,21400.0,101.04,104.0,99.0,103.02,21400.0
2008-08-08 10:00:00,103.35,104.51,103.35,104.17,31200.0,103.35,104.51,103.35,104.17,31200.0
2008-08-08 10:30:00,104.19,104.72,103.81,104.56,10500.0,104.19,104.72,103.81,104.56,10500.0
2008-08-08 11:00:00,104.83,104.83,103.92,104.04,11900.0,104.83,104.83,103.92,104.04,11900.0
2008-08-08 11:30:00,104.03,104.6,103.9,103.9,8500.0,104.03,104.6,103.9,103.9,8500.0
2008-08-08 12:00:00,103.99,104.04,103.86,103.94,10800.0,103.99,104.04,103.86,103.94,10800.0
2008-08-08 12:30:00,103.94,104.0,103.5,103.5,43700.0,103.94,104.0,103.5,103.5,43700.0
2008-08-08 13:00:00,103.54,104.25,103.45,104.16,12500.0,103.54,104.25,103.45,104.16,12500.0
2008-08-08 13:30:00,104.41,105.32,104.34,104.84,9300.0,104.41,105.32,104.34,104.84,9300.0
2008-08-08 14:00:00,104.83,105.0,104.66,104.82,8500.0,104.83,105.0,104.66,104.82,8500.0
2008-08-08 14:30:00,104.99,105.39,103.3,104.76,24800.0,104.99,105.39,103.3,104.76,24800.0
2008-08-08 15:00:00,104.92,105.19,104.5,105.19,8900.0,104.92,105.19,104.5,105.19,8900.0
2008-08-08 15:30:00,105.21,106.56,104.76,106.38,28000.0,105.21,106.56,104.76,106.38,28000.0
2008-08-11 09:30:00,106.51,106.9,105.33,106.22,21200.0,106.51,106.9,105.33,106.22,21200.0
2008-08-11 10:00:00,106.32,106.69,105.67,106.01,12700.0,106.32,106.69,105.67,106.01,12700.0
2008-08-11 10:30:00,106.39,106.43,105.86,106.0,9500.0,106.39,106.43,105.86,106.0,9500.0
2008-08-11 11:00:00,106.0,107.25,106.0,107.23,9300.0,106.0,107.25,106.0,107.23,9300.0
2008-08-11 11:30:00,107.5,107.97,107.36,107.8,6300.0,107.5,107.97,107.36,107.8,6300.0
2008-08-11 12:00:00,107.46,108.29,107.3,108.29,7100.0,107.46,108.29,107.3,108.29,7100.0
2008-08-11 12:30:00,108.11,108.75,107.9,108.75,6000.0,108.11,108.75,107.9,108.75,6000.0
2008-08-11 13:00:00,108.88,108.88,107.83,108.21,11100.0,108.88,108.88,107.83,108.21,11100.0
2008-08-11 13:30:00,108.21,109.0,108.11,108.99,8000.0,108.21,109.0,108.11,108.99,8000.0
2008-08-11 14:00:00,108.82,109.5,108.25,108.33,10200.0,108.82,109.5,108.25,108.33,10200.0
2008-08-11 14:30:00,108.35,108.7,107.8,108.5,5900.0,108.35,108.7,107.8,108.5,5900.0
2008-08-11 15:00:00,108.44,108.69,107.28,107.52,9700.0,108.44,108.69,107.28,107.52,9700.0
2008-08-11 15:30:00,107.54,108.5,107.33,107.78,21300.0,107.54,108.5,107.33,107.78,21300.0
2008-08-12 09:30:00,108.09,108.09,105.0,106.25,8100.0,108.09,108.09,105.0,106.25,8100.0
2008-08-12 10:00:00,106.23,106.99,106.08,106.73,8400.0,106.23,106.99,106.08,106.73,8400.0
2008-08-12 10:30:00,106.56,107.25,106.2,107.0,6300.0,106.56,107.25,106.2,107.0,6300.0
2008-08-12 11:00:00,107.09,107.94,106.88,107.66,7300.0,107.09,107.94,106.88,107.66,7300.0
2008-08-12 11:30:00,107.66,107.67,107.05,107.28,3700.0,107.66,107.67,107.05,107.28,3700.0
2008-08-12 12:00:00,107.52,107.52,106.57,106.57,5400.0,107.52,107.52,106.57,106.57,5400.0
2008-08-12 12:30:00,106.58,106.58,106.11,106.55,3400.0,106.58,106.58,106.11,106.55,3400.0
2008-08-12 13:00:00,106.59,106.92,106.04,106.35,4800.0,106.59,106.92,106.04,106.35,4800.0
2008-08-12 13:30:00,106.35,106.38,105.94,106.1,2700.0,106.35,106.38,105.94,106.1,2700.0
2008-08-12 14:00:00,106.0,106.37,105.88,106.08,7100.0,106.0,106.37,105.88,106.08,7100.0
2008-08-12 14:30:00,106.36,106.75,106.03,106.38,4300.0,106.36,106.75,106.03,106.38,4300.0
2008-08-12 15:00:00,106.49,106.49,105.74,105.97,12800.0,106.49,106.49,105.74,105.97,12800.0
2008-08-12 15:30:00,106.0,106.14,105.52,105.99,16700.0,106.0,106.14,105.52,105.99,16700.0
2008-08-13 09:30:00,105.29,106.25,102.77,106.05,13700.0,105.29,106.25,102.77,106.05,13700.0
2008-08-13 10:00:00,106.05,106.81,105.75,106.22,7600.0,106.05,106.81,105.75,106.22,7600.0
2008-08-13 10:30:00,106.21,106.26,105.52,106.0,5500.0,106.21,106.26,105.52,106.0,5500.0
2008-08-13 11:00:00,105.76,105.9,105.76,105.83,700.0,105.76,105.9,105.76,105.83,700.0
2008-08-13 11:30:00,105.76,105.96,105.76,105.89,1900.0,105.76,105.96,105.76,105.89,1900.0
2008-08-13 12:00:00,106.0,106.01,105.56,105.83,6400.0,106.0,106.01,105.56,105.83,6400.0
2008-08-13 12:30:00,105.83,106.0,105.5,105.54,5200.0,105.83,106.0,105.5,105.54,5200.0
2008-08-13 13:00:00,105.6,105.67,104.92,105.22,15900.0,105.6,105.67,104.92,105.22,15900.0
2008-08-13 13:30:00,105.08,105.61,104.93,105.01,6900.0,105.08,105.61,104.93,105.01,6900.0
2008-08-13 14:00:00,105.08,105.08,104.85,105.03,8300.0,105.08,105.08,104.85,105.03,8300.0
2008-08-13 14:30:00,104.88,105.09,104.85,105.03,9100.0,104.88,105.09,104.85,105.03,9100.0
2008-08-13 15:00:00,105.02,105.21,104.79,105.0,12800.0,105.02,105.21,104.79,105.0,12800.0
2008-08-13 15:30:00,105.0,105.72,104.79,105.25,26400.0,105.0,105.72,104.79,105.25,26400.0
2008-08-14 09:30:00,103.38,105.58,103.38,105.58,11200.0,103.38,105.58,103.38,105.58,11200.0
2008-08-14 10:00:00,105.65,106.14,105.15,105.86,7700.0,105.65,106.14,105.15,105.86,7700.0
2008-08-14 10:30:00,106.14,106.42,105.89,105.89,8600.0,106.14,106.42,105.89,105.89,8600.0
2008-08-14 11:00:00,106.0,106.71,106.0,106.52,5000.0,106.0,106.71,106.0,106.52,5000.0
2008-08-14 11:30:00,106.47,107.0,106.09,107.0,5300.0,106.47,107.0,106.09,107.0,5300.0
2008-08-14 12:00:00,106.98,107.24,106.74,106.85,4300.0,106.98,107.24,106.74,106.85,4300.0
2008-08-14 12:30:00,106.83,106.87,106.52,106.54,5600.0,106.83,106.87,106.52,106.54,5600.0
2008-08-14 13:00:00,106.51,106.75,106.51,106.62,5300.0,106.51,106.75,106.51,106.62,5300.0
2008-08-14 13:30:00,106.5,106.51,105.25,105.85,8000.0,106.5,106.51,105.25,105.85,8000.0
2008-08-14 14:00:00,105.96,106.1,105.61,105.73,5400.0,105.96,106.1,105.61,105.73,5400.0
2008-08-14 14:30:00,105.73,105.93,105.55,105.75,2900.0,105.73,105.93,105.55,105.75,2900.0
2008-08-14 15:00:00,105.92,105.92,105.62,105.82,4600.0,105.92,105.92,105.62,105.82,4600.0
2008-08-14 15:30:00,105.76,106.09,105.76,106.0,17200.0,105.76,106.09,105.76,106.0,17200.0
2008-08-15 09:30:00,105.78,106.8,105.58,106.18,27500.0,105.78,106.8,105.58,106.18,27500.0
2008-08-15 10:00:00,106.02,106.07,105.1,105.34,3100.0,106.02,106.07,105.1,105.34,3100.0
2008-08-15 10:30:00,105.35,105.93,105.21,105.88,3900.0,105.35,105.93,105.21,105.88,3900.0
2008-08-15 11:00:00,105.88,105.94,105.6,105.74,2600.0,105.88,105.94,105.6,105.74,2600.0
2008-08-15 11:30:00,105.6,105.83,105.16,105.41,2500.0,105.6,105.83,105.16,105.41,2500.0
2008-08-15 12:00:00,105.42,105.69,105.32,105.45,3100.0,105.42,105.69,105.32,105.45,3100.0
2008-08-15 12:30:00,105.32,105.68,105.31,105.42,1400.0,105.32,105.68,105.31,105.42,1400.0
2008-08-15 13:00:00,105.2,105.56,105.16,105.35,3100.0,105.2,105.56,105.16,105.35,3100.0
2008-08-15 13:30:00,105.4,105.56,105.19,105.2,2100.0,105.4,105.56,105.19,105.2,2100.0
2008-08-15 14:00:00,105.03,105.27,104.94,105.1,8400.0,105.03,105.27,104.94,105.1,8400.0
2008-08-15 14:30:00,105.07,105.19,104.95,105.1,3300.0,105.07,105.19,104.95,105.1,3300.0
2008-08-15 15:00:00,105.08,105.75,105.08,105.75,4800.0,105.08,105.75,105.08,105.75,4800.0
2008-08-15 15:30:00,105.77,106.25,105.77,105.93,10500.0,105.77,106.25,105.77,105.93,10500.0
2008-08-18 09:30:00,105.87,106.13,104.76,105.0,6100.0,105.87,106.13,104.76,105.0,6100.0
2008-08-18 10:00:00,105.48,105.88,105.31,105.77,3900.0,105.48,105.88,105.31,105.77,3900.0
2008-08-18 10:30:00,105.88,107.89,105.85,107.68,7300.0,105.88,107.89,105.85,107.68,7300.0
2008-08-18 11:00:00,107.58,107.58,106.24,106.35,6800.0,107.58,107.58,106.24,106.35,6800.0
2008-08-18 11:30:00,106.24,106.34,105.53,105.53,5100.0,106.24,106.34,105.53,105.53,5100.0
2008-08-18 12:00:00,105.55,105.55,105.16,105.19,9700.0,105.55,105.55,105.16,105.19,9700.0
2008-08-18 12:30:00,105.2,105.3,104.96,105.1,10200.0,105.2,105.3,104.96,105.1,10200.0
2008-08-18 13:00:00,105.3,105.52,105.27,105.45,1400.0,105.3,105.52,105.27,105.45,1400.0
2008-08-18 13:30:00,105.28,105.45,105.0,105.0,2500.0,105.28,105.45,105.0,105.0,2500.0
2008-08-18 14:00:00,105.11,105.22,104.34,104.74,5200.0,105.11,105.22,104.34,104.74,5200.0
2008-08-18 14:30:00,104.71,104.71,104.26,104.46,5600.0,104.71,104.71,104.26,104.46,5600.0
2008-08-18 15:00:00,104.4,105.05,104.27,105.05,5400.0,104.4,105.05,104.27,105.05,5400.0
2008-08-18 15:30:00,105.09,105.71,104.75,104.89,10500.0,105.09,105.71,104.75,104.89,10500.0
2008-08-19 09:30:00,104.19,106.0,104.19,105.55,5400.0,104.19,106.0,104.19,105.55,5400.0
2008-08-19 10:00:00,105.55,105.57,105.25,105.33,2300.0,105.55,105.57,105.25,105.33,2300.0
2008-08-19 10:30:00,105.38,105.68,104.88,105.03,2600.0,105.38,105.68,104.88,105.03,2600.0
2008-08-19 11:00:00,105.05,105.19,104.91,105.14,1400.0,105.05,105.19,104.91,105.14,1400.0
2008-08-19 11:30:00,104.95,105.09,104.75,104.84,1600.0,104.95,105.09,104.75,104.84,1600.0
2008-08-19 12:00:00,104.91,105.0,104.7,104.8,8900.0,104.91,105.0,104.7,104.8,8900.0
2008-08-19 12:30:00,104.85,105.19,104.53,104.55,5100.0,104.85,105.19,104.53,104.55,5100.0
2008-08-19 13:00:00,104.75,104.87,104.55,104.73,3200.0,104.75,104.87,104.55,104.73,3200.0
2008-08-19 13:30:00,104.92,104.92,104.68,104.68,1600.0,104.92,104.92,104.68,104.68,1600.0
2008-08-19 14:00:00,104.65,105.0,104.57,104.57,3100.0,104.65,105.0,104.57,104.57,3100.0
2008-08-19 14:30:00,104.57,105.0,104.57,104.78,5500.0,104.57,105.0,104.57,104.78,5500.0
2008-08-19 15:00:00,104.67,104.77,104.25,104.5,5500.0,104.67,104.77,104.25,104.5,5500.0
2008-08-19 15:30:00,104.53,105.0,104.28,104.46,17100.0,104.53,105.0,104.28,104.46,17100.0
2008-08-20 09:30:00,104.6,105.35,104.5,104.8,6700.0,104.6,105.35,104.5,104.8,6700.0
2008-08-20 10:00:00,104.55,105.25,104.5,105.25,2400.0,104.55,105.25,104.5,105.25,2400.0
2008-08-20 10:30:00,105.26,105.74,104.99,105.74,4100.0,105.26,105.74,104.99,105.74,4100.0
2008-08-20 11:00:00,105.46,105.46,104.8,105.04,2100.0,105.46,105.46,104.8,105.04,2100.0
2008-08-20 11:30:00,104.96,105.07,104.1,104.92,2700.0,104.96,105.07,104.1,104.92,2700.0
2008-08-20 12:00:00,104.94,104.94,104.29,104.6,2400.0,104.94,104.94,104.29,104.6,2400.0
2008-08-20 12:30:00,104.5,104.59,104.16,104.19,4900.0,104.5,104.59,104.16,104.19,4900.0
2008-08-20 13:00:00,104.06,104.55,104.01,104.01,1800.0,104.06,104.55,104.01,104.01,1800.0
2008-08-20 13:30:00,104.54,104.54,103.84,104.0,1400.0,104.54,104.54,103.84,104.0,1400.0
2008-08-20 14:00:00,103.92,103.92,102.39,102.92,7000.0,103.92,103.92,102.39,102.92,7000.0
2008-08-20 14:30:00,102.97,103.22,102.71,102.88,5200.0,102.97,103.22,102.71,102.88,5200.0
2008-08-20 15:00:00,103.16,103.4,102.8,103.09,10900.0,103.16,103.4,102.8,103.09,10900.0
2008-08-20 15:30:00,102.97,103.34,102.68,102.91,12800.0,102.97,103.34,102.68,102.91,12800.0
2008-08-21 09:30:00,102.05,103.15,101.9,103.12,5900.0,102.05,103.15,101.9,103.12,5900.0
2008-08-21 10:00:00,102.89,103.29,102.5,102.73,2600.0,102.89,103.29,102.5,102.73,2600.0
2008-08-21 10:30:00,102.52,102.52,101.53,101.87,3800.0,102.52,102.52,101.53,101.87,3800.0
2008-08-21 11:00:00,101.73,101.73,101.3,101.59,2900.0,101.73,101.73,101.3,101.59,2900.0
2008-08-21 11:30:00,101.59,101.61,100.75,101.03,6500.0,101.59,101.61,100.75,101.03,6500.0
2008-08-21 12:00:00,101.03,101.21,100.58,100.58,5800.0,101.03,101.21,100.58,100.58,5800.0
2008-08-21 12:30:00,100.75,100.93,100.33,100.4,6600.0,100.75,100.93,100.33,100.4,6600.0
2008-08-21 13:00:00,100.34,100.46,100.03,100.43,6700.0,100.34,100.46,100.03,100.43,6700.0
2008-08-21 13:30:00,100.35,100.5,99.93,100.24,14600.0,100.35,100.5,99.93,100.24,14600.0
2008-08-21 14:00:00,100.02,100.47,100.02,100.04,6300.0,100.02,100.47,100.02,100.04,6300.0
2008-08-21 14:30:00,100.15,100.39,100.09,100.09,7400.0,100.15,100.39,100.09,100.09,7400.0
2008-08-21 15:00:00,100.19,100.58,100.19,100.5,17800.0,100.19,100.58,100.19,100.5,17800.0
2008-08-21 15:30:00,100.47,100.98,100.47,100.5,23800.0,100.47,100.98,100.47,100.5,23800.0
2008-08-22 09:30:00,100.43,101.74,100.33,100.97,24900.0,100.43,101.74,100.33,100.97,24900.0
2008-08-22 10:00:00,100.92,101.0,100.75,100.86,2900.0,100.92,101.0,100.75,100.86,2900.0
2008-08-22 10:30:00,100.96,101.05,100.42,100.53,6900.0,100.96,101.05,100.42,100.53,6900.0
2008-08-22 11:00:00,100.52,101.32,100.52,101.04,6100.0,100.52,101.32,100.52,101.04,6100.0
2008-08-22 11:30:00,100.62,101.35,100.62,100.81,9200.0,100.62,101.35,100.62,100.81,9200.0
2008-08-22 12:00:00,100.81,101.0,100.51,100.65,1700.0,100.81,101.0,100.51,100.65,1700.0
2008-08-22 12:30:00,100.55,100.57,100.11,100.53,2600.0,100.55,100.57,100.11,100.53,2600.0
2008-08-22 13:00:00,100.63,100.94,100.52,100.94,1200.0,100.63,100.94,100.52,100.94,1200.0
2008-08-22 13:30:00,100.85,101.21,100.7,100.88,3900.0,100.85,101.21,100.7,100.88,3900.0
2008-08-22 14:00:00,100.67,101.05,100.67,100.8,5200.0,100.67,101.05,100.67,100.8,5200.0
2008-08-22 14:30:00,100.9,100.96,100.5,100.93,4700.0,100.9,100.96,100.5,100.93,4700.0
2008-08-22 15:00:00,101.05,101.05,100.85,100.88,3000.0,101.05,101.05,100.85,100.88,3000.0
2008-08-22 15:30:00,100.88,101.37,100.78,101.07,6900.0,100.88,101.37,100.78,101.07,6900.0
2008-08-25 09:30:00,100.54,101.5,100.5,100.89,10400.0,100.54,101.5,100.5,100.89,10400.0
2008-08-25 10:00:00,100.86,101.0,100.0,100.43,3800.0,100.86,101.0,100.0,100.43,3800.0
2008-08-25 10:30:00,100.33,100.35,99.61,99.97,21100.0,100.33,100.35,99.61,99.97,21100.0
2008-08-25 11:00:00,99.98,100.0,99.5,99.88,4800.0,99.98,100.0,99.5,99.88,4800.0
2008-08-25 11:30:00,99.76,100.11,99.76,99.97,22700.0,99.76,100.11,99.76,99.97,22700.0
2008-08-25 12:00:00,100.0,100.06,99.49,99.67,5700.0,100.0,100.06,99.49,99.67,5700.0
2008-08-25 12:30:00,99.75,100.0,99.41,99.91,7500.0,99.75,100.0,99.41,99.91,7500.0
2008-08-25 13:00:00,99.52,100.27,99.45,100.09,4500.0,99.52,100.27,99.45,100.09,4500.0
2008-08-25 13:30:00,100.1,100.4,100.1,100.24,2100.0,100.1,100.4,100.1,100.24,2100.0
2008-08-25 14:00:00,100.1,100.5,99.95,100.09,4100.0,100.1,100.5,99.95,100.09,4100.0
2008-08-25 14:30:00,100.04,100.29,99.82,100.19,5000.0,100.04,100.29,99.82,100.19,5000.0
2008-08-25 15:00:00,100.19,100.5,99.65,100.26,4700.0,100.19,100.5,99.65,100.26,4700.0
2008-08-25 15:30:00,100.2,100.47,99.48,100.47,16700.0,100.2,100.47,99.48,100.47,16700.0
2008-08-26 09:30:00,100.25,101.43,100.25,101.18,9600.0,100.25,101.43,100.25,101.18,9600.0
2008-08-26 10:00:00,101.25,102.04,101.25,102.04,4900.0,101.25,102.04,101.25,102.04,4900.0
2008-08-26 10:30:00,101.77,101.93,101.25,101.87,5200.0,101.77,101.93,101.25,101.87,5200.0
2008-08-26 11:00:00,102.0,102.14,101.8,101.9,2800.0,102.0,102.14,101.8,101.9,2800.0
2008-08-26 11:30:00,101.82,101.9,101.59,101.76,6600.0,101.82,101.9,101.59,101.76,6600.0
2008-08-26 12:00:00,101.71,101.88,101.5,101.5,7200.0,101.71,101.88,101.5,101.5,7200.0
2008-08-26 12:30:00,101.45,101.72,101.35,101.47,9300.0,101.45,101.72,101.35,101.47,9300.0
2008-08-26 13:00:00,101.49,101.68,101.46,101.65,8700.0,101.49,101.68,101.46,101.65,8700.0
2008-08-26 13:30:00,101.38,101.87,101.25,101.29,4900.0,101.38,101.87,101.25,101.29,4900.0
2008-08-26 14:00:00,101.26,101.4,101.13,101.2,7200.0,101.26,101.4,101.13,101.2,7200.0
2008-08-26 14:30:00,101.24,101.41,101.1,101.1,2000.0,101.24,101.41,101.1,101.1,2000.0
2008-08-26 15:00:00,101.1,101.64,101.1,101.49,11900.0,101.1,101.64,101.1,101.49,11900.0
2008-08-26 15:30:00,101.48,102.21,101.1,102.21,23100.0,101.48,102.21,101.1,102.21,23100.0
2008-08-27 09:30:00,101.4,102.12,101.25,101.88,8400.0,101.4,102.12,101.25,101.88,8400.0
2008-08-27 10:00:00,102.0,102.58,101.83,101.94,5900.0,102.0,102.58,101.83,101.94,5900.0
2008-08-27 10:30:00,102.08,102.08,101.48,101.64,4300.0,102.08,102.08,101.48,101.64,4300.0
2008-08-27 11:00:00,101.7,102.12,101.69,101.93,10500.0,101.7,102.12,101.69,101.93,10500.0
2008-08-27 11:30:00,101.93,102.38,101.71,102.05,3700.0,101.93,102.38,101.71,102.05,3700.0
2008-08-27 12:00:00,102.29,103.0,102.15,102.99,5200.0,102.29,103.0,102.15,102.99,5200.0
2008-08-27 12:30:00,103.17,103.62,102.91,103.33,6300.0,103.17,103.62,102.91,103.33,6300.0
2008-08-27 13:00:00,103.22,103.49,103.06,103.23,2400.0,103.22,103.49,103.06,103.23,2400.0
2008-08-27 13:30:00,103.21,103.34,103.0,103.0,5600.0,103.21,103.34,103.0,103.0,5600.0
2008-08-27 14:00:00,103.15,103.21,102.8,102.82,2000.0,103.15,103.21,102.8,102.82,2000.0
2008-08-27 14:30:00,102.67,103.5,102.67,103.13,5100.0,102.67,103.5,102.67,103.13,5100.0
2008-08-27 15:00:00,103.11,103.11,102.1,102.31,4400.0,103.11,103.11,102.1,102.31,4400.0
2008-08-27 15:30:00,102.13,102.41,102.0,102.3,7500.0,102.13,102.41,102.0,102.3,7500.0
2008-08-28 09:30:00,102.6,103.32,102.6,103.18,2300.0,102.6,103.32,102.6,103.18,2300.0
2008-08-28 10:00:00,103.0,103.48,102.93,103.45,2200.0,103.0,103.48,102.93,103.45,2200.0
2008-08-28 10:30:00,103.56,104.79,103.09,104.64,3800.0,103.56,104.79,103.09,104.64,3800.0
2008-08-28 11:00:00,104.51,104.55,104.23,104.53,4600.0,104.51,104.55,104.23,104.53,4600.0
2008-08-28 11:30:00,104.39,105.15,104.3,105.01,9300.0,104.39,105.15,104.3,105.01,9300.0
2008-08-28 12:00:00,105.06,105.68,105.05,105.11,6600.0,105.06,105.68,105.05,105.11,6600.0
2008-08-28 12:30:00,105.43,105.95,105.11,105.63,4300.0,105.43,105.95,105.11,105.63,4300.0
2008-08-28 13:00:00,105.89,106.68,105.61,106.15,9000.0,105.89,106.68,105.61,106.15,9000.0
2008-08-28 13:30:00,106.15,106.71,105.32,106.3,10300.0,106.15,106.71,105.32,106.3,10300.0
2008-08-28 14:00:00,106.17,106.5,106.17,106.37,5300.0,106.17,106.5,106.17,106.37,5300.0
2008-08-28 14:30:00,106.48,107.25,106.38,107.25,7600.0,106.48,107.25,106.38,107.25,7600.0
2008-08-28 15:00:00,107.09,107.41,107.05,107.2,7600.0,107.09,107.41,107.05,107.2,7600.0
2008-08-28 15:30:00,107.26,107.73,106.92,107.18,14700.0,107.26,107.73,106.92,107.18,14700.0
2008-08-29 09:30:00,106.57,107.27,106.0,106.33,5000.0,106.57,107.27,106.0,106.33,5000.0
2008-08-29 10:00:00,106.3,107.24,106.3,107.22,7700.0,106.3,107.24,106.3,107.22,7700.0
2008-08-29 10:30:00,107.21,107.68,106.99,107.02,5600.0,107.21,107.68,106.99,107.02,5600.0
2008-08-29 11:00:00,106.99,107.33,106.86,107.26,4200.0,106.99,107.33,106.86,107.26,4200.0
2008-08-29 11:30:00,107.04,107.38,107.04,107.38,5200.0,107.04,107.38,107.04,107.38,5200.0
2008-08-29 12:00:00,107.31,107.46,107.1,107.25,4200.0,107.31,107.46,107.1,107.25,4200.0
2008-08-29 12:30:00,107.24,107.47,107.13,107.2,4300.0,107.24,107.47,107.13,107.2,4300.0
2008-08-29 13:00:00,107.39,107.75,107.2,107.46,2400.0,107.39,107.75,107.2,107.46,2400.0
2008-08-29 13:30:00,107.68,107.68,107.31,107.31,2500.0,107.68,107.68,107.31,107.31,2500.0
2008-08-29 14:00:00,107.31,107.8,107.25,107.39,10000.0,107.31,107.8,107.25,107.39,10000.0
2008-08-29 14:30:00,107.38,107.55,107.25,107.48,5000.0,107.38,107.55,107.25,107.48,5000.0
2008-08-29 15:00:00,107.34,107.47,106.9,107.31,7200.0,107.34,107.47,106.9,107.31,7200.0
2008-08-29 15:30:00,107.15,107.69,107.15,107.58,9900.0,107.15,107.69,107.15,107.58,9900.0
2008-09-02 09:30:00,107.79,109.2,106.04,108.09,17100.0,107.79,109.2,106.04,108.09,17100.0
2008-09-02 10:00:00,108.41,108.41,107.48,107.7,6000.0,108.41,108.41,107.48,107.7,6000.0
2008-09-02 10:30:00,107.66,108.0,107.43,107.64,9600.0,107.66,108.0,107.43,107.64,9600.0
2008-09-02 11:00:00,107.6,107.75,107.5,107.55,8400.0,107.6,107.75,107.5,107.55,8400.0
2008-09-02 11:30:00,107.56,107.64,107.22,107.31,8800.0,107.56,107.64,107.22,107.31,8800.0
2008-09-02 12:00:00,107.27,107.47,106.85,107.02,7200.0,107.27,107.47,106.85,107.02,7200.0
2008-09-02 12:30:00,106.95,107.35,106.78,107.31,4700.0,106.95,107.35,106.78,107.31,4700.0
2008-09-02 13:00:00,107.14,107.87,107.14,107.87,2300.0,107.14,107.87,107.14,107.87,2300.0
2008-09-02 13:30:00,107.68,107.71,106.7,106.7,9100.0,107.68,107.71,106.7,106.7,9100.0
2008-09-02 14:00:00,106.94,106.94,106.51,106.51,5100.0,106.94,106.94,106.51,106.51,5100.0
2008-09-02 14:30:00,106.51,106.65,105.19,105.38,8300.0,106.51,106.65,105.19,105.38,8300.0
2008-09-02 15:00:00,105.35,106.0,105.07,106.0,5400.0,105.35,106.0,105.07,106.0,5400.0
2008-09-02 15:30:00,106.11,106.96,106.1,106.9,16100.0,106.11,106.96,106.1,106.9,16100.0
2008-09-03 09:30:00,106.56,106.56,105.11,106.21,9100.0,106.56,106.56,105.11,106.21,9100.0
2008-09-03 10:00:00,106.23,106.5,105.91,106.0,6600.0,106.23,106.5,105.91,106.0,6600.0
2008-09-03 10:30:00,105.91,106.12,105.91,106.05,2600.0,105.91,106.12,105.91,106.05,2600.0
2008-09-03 11:00:00,106.19,106.5,106.06,106.3,2800.0,106.19,106.5,106.06,106.3,2800.0
2008-09-03 11:30:00,106.1,106.19,105.66,105.79,5200.0,106.1,106.19,105.66,105.79,5200.0
2008-09-03 12:00:00,105.73,106.15,105.73,106.15,2700.0,105.73,106.15,105.73,106.15,2700.0
2008-09-03 12:30:00,106.02,106.4,105.84,105.87,7300.0,106.02,106.4,105.84,105.87,7300.0
2008-09-03 13:00:00,106.05,106.14,105.85,105.95,4300.0,106.05,106.14,105.85,105.95,4300.0
2008-09-03 13:30:00,105.86,105.94,105.5,105.74,9200.0,105.86,105.94,105.5,105.74,9200.0
2008-09-03 14:00:00,105.68,105.69,105.21,105.47,9900.0,105.68,105.69,105.21,105.47,9900.0
2008-09-03 14:30:00,105.38,105.65,105.33,105.6,9500.0,105.38,105.65,105.33,105.6,9500.0
2008-09-03 15:00:00,105.55,105.97,105.29,105.64,9100.0,105.55,105.97,105.29,105.64,9100.0
2008-09-03 15:30:00,105.64,105.95,105.44,105.86,15100.0,105.64,105.95,105.44,105.86,15100.0
2008-09-04 09:30:00,104.92,105.35,103.73,104.39,15800.0,104.92,105.35,103.73,104.39,15800.0
2008-09-04 10:00:00,104.26,104.51,104.19,104.5,3000.0,104.26,104.51,104.19,104.5,3000.0
2008-09-04 10:30:00,104.37,104.71,104.0,104.41,10600.0,104.37,104.71,104.0,104.41,10600.0
2008-09-04 11:00:00,104.42,104.52,104.09,104.52,2600.0,104.42,104.52,104.09,104.52,2600.0
2008-09-04 11:30:00,104.65,105.27,104.65,105.14,5400.0,104.65,105.27,104.65,105.14,5400.0
2008-09-04 12:00:00,105.07,105.17,104.75,105.13,11100.0,105.07,105.17,104.75,105.13,11100.0
2008-09-04 12:30:00,105.14,105.23,104.75,105.0,5000.0,105.14,105.23,104.75,105.0,5000.0
2008-09-04 13:00:00,104.93,105.05,104.67,104.83,8000.0,104.93,105.05,104.67,104.83,8000.0
2008-09-04 13:30:00,104.63,105.0,104.63,104.87,2800.0,104.63,105.0,104.63,104.87,2800.0
2008-09-04 14:00:00,104.9,105.0,104.7,104.91,10600.0,104.9,105.0,104.7,104.91,10600.0
2008-09-04 14:30:00,105.22,105.22,104.51,104.7,12400.0,105.22,105.22,104.51,104.7,12400.0
2008-09-04 15:00:00,104.83,105.14,104.7,104.8,13100.0,104.83,105.14,104.7,104.8,13100.0
2008-09-04 15:30:00,104.8,105.15,104.71,104.71,19800.0,104.8,105.15,104.71,104.71,19800.0
2008-09-05 09:30:00,104.32,105.0,104.25,104.37,7400.0,104.32,105.0,104.25,104.37,7400.0
2008-09-05 10:00:00,104.21,104.21,103.22,103.22,9500.0,104.21,104.21,103.22,103.22,9500.0
2008-09-05 10:30:00,103.02,103.36,103.0,103.1,3500.0,103.02,103.36,103.0,103.1,3500.0
2008-09-05 11:00:00,103.1,103.1,102.27,102.56,4600.0,103.1,103.1,102.27,102.56,4600.0
2008-09-05 11:30:00,102.75,103.0,102.75,103.0,600.0,102.75,103.0,102.75,103.0,600.0
2008-09-05 12:00:00,102.77,102.88,102.35,102.88,4400.0,102.77,102.88,102.35,102.88,4400.0
2008-09-05 12:30:00,102.99,102.99,102.28,102.51,7400.0,102.99,102.99,102.28,102.51,7400.0
2008-09-05 13:00:00,102.49,102.99,102.49,102.8,3500.0,102.49,102.99,102.49,102.8,3500.0
2008-09-05 13:30:00,102.89,103.24,102.88,103.1,4800.0,102.89,103.24,102.88,103.1,4800.0
2008-09-05 14:00:00,102.75,103.0,102.56,102.91,6700.0,102.75,103.0,102.56,102.91,6700.0
2008-09-05 14:30:00,102.8,103.0,102.8,103.0,8600.0,102.8,103.0,102.8,103.0,8600.0
2008-09-05 15:00:00,102.98,103.09,102.54,102.98,6400.0,102.98,103.09,102.54,102.98,6400.0
2008-09-05 15:30:00,102.99,103.0,102.55,102.55,16400.0,102.99,103.0,102.55,102.55,16400.0
2008-09-08 09:30:00,102.51,105.1,102.0,104.42,32600.0,102.51,105.1,102.0,104.42,32600.0
2008-09-08 10:00:00,104.75,105.0,102.76,104.45,11700.0,104.75,105.0,102.76,104.45,11700.0
2008-09-08 10:30:00,104.32,104.74,104.21,104.35,5200.0,104.32,104.74,104.21,104.35,5200.0
2008-09-08 11:00:00,104.25,105.0,103.84,105.0,8000.0,104.25,105.0,103.84,105.0,8000.0
2008-09-08 11:30:00,105.11,105.56,103.76,104.81,22300.0,105.11,105.56,103.76,104.81,22300.0
2008-09-08 12:00:00,104.84,104.93,103.71,103.99,8200.0,104.84,104.93,103.71,103.99,8200.0
2008-09-08 12:30:00,104.0,104.88,103.88,104.88,3600.0,104.0,104.88,103.88,104.88,3600.0
2008-09-08 13:00:00,104.99,105.07,104.29,104.83,3000.0,104.99,105.07,104.29,104.83,3000.0
2008-09-08 13:30:00,104.52,105.5,104.45,105.38,5800.0,104.52,105.5,104.45,105.38,5800.0
2008-09-08 14:00:00,105.36,105.52,105.3,105.4,6600.0,105.36,105.52,105.3,105.4,6600.0
2008-09-08 14:30:00,105.44,106.15,105.4,106.06,5000.0,105.44,106.15,105.4,106.06,5000.0
2008-09-08 15:00:00,106.21,106.26,105.86,106.1,6800.0,106.21,106.26,105.86,106.1,6800.0
2008-09-08 15:30:00,106.33,107.62,106.3,107.54,43800.0,106.33,107.62,106.3,107.54,43800.0
2008-09-09 09:30:00,106.67,107.75,106.67,107.61,10300.0,106.67,107.75,106.67,107.61,10300.0
2008-09-09 10:00:00,107.6,107.6,106.88,107.33,5900.0,107.6,107.6,106.88,107.33,5900.0
2008-09-09 10:30:00,107.15,107.3,106.94,107.13,4000.0,107.15,107.3,106.94,107.13,4000.0
2008-09-09 11:00:00,107.11,107.39,105.84,106.25,9900.0,107.11,107.39,105.84,106.25,9900.0
2008-09-09 11:30:00,106.02,106.36,105.13,105.51,14500.0,106.02,106.36,105.13,105.51,14500.0
2008-09-09 12:00:00,105.26,105.38,105.1,105.21,3800.0,105.26,105.38,105.1,105.21,3800.0
2008-09-09 12:30:00,105.72,105.99,105.26,105.48,1900.0,105.72,105.99,105.26,105.48,1900.0
2008-09-09 13:00:00,105.53,105.77,105.26,105.27,1100.0,105.53,105.77,105.26,105.27,1100.0
2008-09-09 13:30:00,105.25,105.75,105.1,105.39,3000.0,105.25,105.75,105.1,105.39,3000.0
2008-09-09 14:00:00,105.48,105.6,105.13,105.13,8900.0,105.48,105.6,105.13,105.13,8900.0
2008-09-09 14:30:00,105.27,105.27,104.25,104.59,4900.0,105.27,105.27,104.25,104.59,4900.0
2008-09-09 15:00:00,104.44,104.87,104.09,104.69,7200.0,104.44,104.87,104.09,104.69,7200.0
2008-09-09 15:30:00,104.74,104.82,103.64,103.64,18300.0,104.74,104.82,103.64,103.64,18300.0
2008-09-10 09:30:00,103.46,106.85,103.46,105.75,14200.0,103.46,106.85,103.46,105.75,14200.0
2008-09-10 10:00:00,105.74,106.04,104.97,105.5,12200.0,105.74,106.04,104.97,105.5,12200.0
2008-09-10 10:30:00,105.07,105.69,102.53,103.5,16300.0,105.07,105.69,102.53,103.5,16300.0
2008-09-10 11:00:00,103.32,104.25,103.12,103.89,2700.0,103.32,104.25,103.12,103.89,2700.0
2008-09-10 11:30:00,103.88,104.33,103.72,103.72,6600.0,103.88,104.33,103.72,103.72,6600.0
2008-09-10 12:00:00,103.91,104.04,103.91,104.04,5500.0,103.91,104.04,103.91,104.04,5500.0
2008-09-10 12:30:00,103.96,104.08,103.83,103.94,3400.0,103.96,104.08,103.83,103.94,3400.0
2008-09-10 13:00:00,103.93,104.08,103.85,104.0,1600.0,103.93,104.08,103.85,104.0,1600.0
2008-09-10 13:30:00,104.0,104.0,103.71,103.87,2100.0,104.0,104.0,103.71,103.87,2100.0
2008-09-10 14:00:00,103.87,104.0,103.87,103.99,8400.0,103.87,104.0,103.87,103.99,8400.0
2008-09-10 14:30:00,104.0,104.44,103.9,104.2,5800.0,104.0,104.44,103.9,104.2,5800.0
2008-09-10 15:00:00,104.31,104.74,103.88,104.46,3000.0,104.31,104.74,103.88,104.46,3000.0
2008-09-10 15:30:00,104.47,104.66,104.36,104.5,12000.0,104.47,104.66,104.36,104.5,12000.0
2008-09-11 09:30:00,103.99,104.24,102.15,104.11,6200.0,103.99,104.24,102.15,104.11,6200.0
2008-09-11 10:00:00,104.24,105.0,104.2,104.6,2800.0,104.24,105.0,104.2,104.6,2800.0
2008-09-11 10:30:00,104.43,104.43,103.85,104.33,2100.0,104.43,104.43,103.85,104.33,2100.0
2008-09-11 11:00:00,104.16,104.36,103.03,103.25,7800.0,104.16,104.36,103.03,103.25,7800.0
2008-09-11 11:30:00,103.32,103.58,102.91,103.17,16700.0,103.32,103.58,102.91,103.17,16700.0
2008-09-11 12:00:00,103.51,103.95,103.26,103.26,3700.0,103.51,103.95,103.26,103.26,3700.0
2008-09-11 12:30:00,103.29,103.42,103.0,103.25,7800.0,103.29,103.42,103.0,103.25,7800.0
2008-09-11 13:00:00,103.26,103.68,102.57,102.57,7500.0,103.26,103.68,102.57,102.57,7500.0
2008-09-11 13:30:00,102.67,103.35,102.55,103.18,2900.0,102.67,103.35,102.55,103.18,2900.0
2008-09-11 14:00:00,103.27,103.81,103.2,103.81,4000.0,103.27,103.81,103.2,103.81,4000.0
2008-09-11 14:30:00,103.77,103.78,102.91,102.91,4400.0,103.77,103.78,102.91,102.91,4400.0
2008-09-11 15:00:00,103.13,103.52,102.85,102.85,4300.0,103.13,103.52,102.85,102.85,4300.0
2008-09-11 15:30:00,102.41,103.61,102.41,103.61,10700.0,102.41,103.61,102.41,103.61,10700.0
2008-09-12 09:30:00,102.58,103.77,102.58,103.07,8800.0,102.58,103.77,102.58,103.07,8800.0
2008-09-12 10:00:00,103.73,103.81,102.63,102.63,3900.0,103.73,103.81,102.63,102.63,3900.0
2008-09-12 10:30:00,102.65,102.65,101.52,102.33,6500.0,102.65,102.65,101.52,102.33,6500.0
2008-09-12 11:00:00,102.42,103.61,102.36,103.46,2800.0,102.42,103.61,102.36,103.46,2800.0
2008-09-12 11:30:00,103.37,103.43,102.65,102.74,2000.0,103.37,103.43,102.65,102.74,2000.0
2008-09-12 12:00:00,102.86,103.94,102.72,103.94,2400.0,102.86,103.94,102.72,103.94,2400.0
2008-09-12 12:30:00,103.83,104.03,103.25,103.25,3200.0,103.83,104.03,103.25,103.25,3200.0
2008-09-12 13:00:00,103.37,103.53,102.8,103.53,1900.0,103.37,103.53,102.8,103.53,1900.0
2008-09-12 13:30:00,103.53,103.53,102.81,103.42,1000.0,103.53,103.53,102.81,103.42,1000.0
2008-09-12 14:00:00,103.41,103.41,103.01,103.11,2400.0,103.41,103.41,103.01,103.11,2400.0
2008-09-12 14:30:00,103.11,103.66,103.11,103.61,3200.0,103.11,103.66,103.11,103.61,3200.0
2008-09-12 15:00:00,103.62,103.77,103.02,103.34,2800.0,103.62,103.77,103.02,103.34,2800.0
2008-09-12 15:30:00,103.35,104.0,103.31,103.93,5700.0,103.35,104.0,103.31,103.93,5700.0
2008-09-15 09:30:00,100.0,103.71,100.0,102.81,5400.0,100.0,103.71,100.0,102.81,5400.0
2008-09-15 10:00:00,103.0,103.49,102.81,103.49,5200.0,103.0,103.49,102.81,103.49,5200.0
2008-09-15 10:30:00,103.49,103.99,103.18,103.58,6500.0,103.49,103.99,103.18,103.58,6500.0
2008-09-15 11:00:00,103.43,103.43,102.86,102.98,1600.0,103.43,103.43,102.86,102.98,1600.0
2008-09-15 11:30:00,102.95,102.96,101.19,101.19,4500.0,102.95,102.96,101.19,101.19,4500.0
2008-09-15 12:00:00,101.84,102.82,101.35,101.55,6300.0,101.84,102.82,101.35,101.55,6300.0
2008-09-15 12:30:00,101.72,101.81,101.25,101.25,5200.0,101.72,101.81,101.25,101.25,5200.0
2008-09-15 13:00:00,101.33,101.87,101.33,101.66,3000.0,101.33,101.87,101.33,101.66,3000.0
2008-09-15 13:30:00,101.81,101.81,101.51,101.59,2000.0,101.81,101.81,101.51,101.59,2000.0
2008-09-15 14:00:00,101.63,101.99,101.55,101.55,1200.0,101.63,101.99,101.55,101.55,1200.0
2008-09-15 14:30:00,101.57,102.21,101.47,102.12,3800.0,101.57,102.21,101.47,102.12,3800.0
2008-09-15 15:00:00,101.68,101.99,100.73,101.1,6600.0,101.68,101.99,100.73,101.1,6600.0
2008-09-15 15:30:00,100.96,101.33,100.02,100.02,8700.0,100.96,101.33,100.02,100.02,8700.0
2008-09-16 09:30:00,98.26,101.09,96.0,100.03,15100.0,98.26,101.09,96.0,100.03,15100.0
2008-09-16 10:00:00,100.25,100.72,99.35,100.01,12200.0,100.25,100.72,99.35,100.01,12200.0
2008-09-16 10:30:00,100.04,100.73,99.81,100.53,9300.0,100.04,100.73,99.81,100.53,9300.0
2008-09-16 11:00:00,100.34,100.71,100.0,100.01,4600.0,100.34,100.71,100.0,100.01,4600.0
2008-09-16 11:30:00,100.16,100.23,99.83,100.23,5800.0,100.16,100.23,99.83,100.23,5800.0
2008-09-16 12:00:00,100.33,100.33,99.87,99.87,5400.0,100.33,100.33,99.87,99.87,5400.0
2008-09-16 12:30:00,99.98,100.05,99.93,100.0,5900.0,99.98,100.05,99.93,100.0,5900.0
2008-09-16 13:00:00,100.05,100.05,99.66,99.72,6500.0,100.05,100.05,99.66,99.72,6500.0
2008-09-16 13:30:00,99.77,99.78,99.37,99.51,4400.0,99.77,99.78,99.37,99.51,4400.0
2008-09-16 14:00:00,99.5,99.59,96.8,98.22,8800.0,99.5,99.59,96.8,98.22,8800.0
2008-09-16 14:30:00,98.73,101.07,98.51,101.0,15200.0,98.73,101.07,98.51,101.0,15200.0
2008-09-16 15:00:00,101.01,102.48,101.0,102.24,13200.0,101.01,102.48,101.0,102.24,13200.0
2008-09-16 15:30:00,101.94,103.93,101.65,103.61,25100.0,101.94,103.93,101.65,103.61,25100.0
2008-09-17 09:30:00,102.68,104.5,102.0,103.98,44300.0,102.68,104.5,102.0,103.98,44300.0
2008-09-17 10:00:00,103.98,103.98,100.75,100.78,7300.0,103.98,103.98,100.75,100.78,7300.0
2008-09-17 10:30:00,100.75,100.8,98.86,99.41,6600.0,100.75,100.8,98.86,99.41,6600.0
2008-09-17 11:00:00,99.51,100.05,99.24,99.24,4400.0,99.51,100.05,99.24,99.24,4400.0
2008-09-17 11:30:00,99.24,100.25,99.07,100.0,2200.0,99.24,100.25,99.07,100.0,2200.0
2008-09-17 12:00:00,99.66,99.66,98.48,98.78,2400.0,99.66,99.66,98.48,98.78,2400.0
2008-09-17 12:30:00,98.81,99.6,98.81,99.01,4400.0,98.81,99.6,98.81,99.01,4400.0
2008-09-17 13:00:00,99.24,99.34,98.3,98.31,5900.0,99.24,99.34,98.3,98.31,5900.0
2008-09-17 13:30:00,98.38,98.41,97.25,98.08,9700.0,98.38,98.41,97.25,98.08,9700.0
2008-09-17 14:00:00,98.07,98.49,97.99,98.49,5400.0,98.07,98.49,97.99,98.49,5400.0
2008-09-17 14:30:00,98.46,98.46,98.02,98.04,5500.0,98.46,98.46,98.02,98.04,5500.0
2008-09-17 15:00:00,98.08,98.68,98.07,98.46,8300.0,98.08,98.68,98.07,98.46,8300.0
2008-09-17 15:30:00,98.35,99.15,96.2,96.79,23600.0,98.35,99.15,96.2,96.79,23600.0
2008-09-18 09:30:00,99.21,100.53,97.75,97.8,10500.0,99.21,100.53,97.75,97.8,10500.0
2008-09-18 10:00:00,97.88,98.75,97.82,98.66,2800.0,97.88,98.75,97.82,98.66,2800.0
2008-09-18 10:30:00,98.65,98.65,96.5,96.57,10500.0,98.65,98.65,96.5,96.57,10500.0
2008-09-18 11:00:00,96.61,96.82,95.37,96.12,16700.0,96.61,96.82,95.37,96.12,16700.0
2008-09-18 11:30:00,96.21,96.37,95.71,96.02,8700.0,96.21,96.37,95.71,96.02,8700.0
2008-09-18 12:00:00,96.04,96.28,95.0,95.0,9800.0,96.04,96.28,95.0,95.0,9800.0
2008-09-18 12:30:00,95.08,95.15,91.7,92.98,30000.0,95.08,95.15,91.7,92.98,30000.0
2008-09-18 13:00:00,92.98,94.76,92.87,93.35,15700.0,92.98,94.76,92.87,93.35,15700.0
2008-09-18 13:30:00,93.69,96.0,93.58,94.56,13400.0,93.69,96.0,93.58,94.56,13400.0
2008-09-18 14:00:00,94.69,94.69,92.14,93.68,21000.0,94.69,94.69,92.14,93.68,21000.0
2008-09-18 14:30:00,93.71,96.23,93.71,96.23,12600.0,93.71,96.23,93.71,96.23,12600.0
2008-09-18 15:00:00,95.88,99.71,95.48,99.0,15400.0,95.88,99.71,95.48,99.0,15400.0
2008-09-18 15:30:00,98.53,100.24,97.5,98.77,36900.0,98.53,100.24,97.5,98.77,36900.0
2008-09-19 09:30:00,104.99,105.0,100.25,102.47,205400.0,104.99,105.0,100.25,102.47,205400.0
2008-09-19 10:00:00,102.26,102.54,101.03,101.97,31400.0,102.26,102.54,101.03,101.97,31400.0
2008-09-19 10:30:00,102.0,102.01,101.21,101.9,6000.0,102.0,102.01,101.21,101.9,6000.0
2008-09-19 11:00:00,101.93,102.54,101.51,101.99,11700.0,101.93,102.54,101.51,101.99,11700.0
2008-09-19 11:30:00,101.99,102.0,101.21,101.98,8900.0,101.99,102.0,101.21,101.98,8900.0
2008-09-19 12:00:00,102.0,102.5,101.6,102.01,12900.0,102.0,102.5,101.6,102.01,12900.0
2008-09-19 12:30:00,102.44,103.0,101.78,102.76,7500.0,102.44,103.0,101.78,102.76,7500.0
2008-09-19 13:00:00,102.95,103.42,102.37,103.11,8800.0,102.95,103.42,102.37,103.11,8800.0
2008-09-19 13:30:00,103.19,103.78,103.08,103.78,5700.0,103.19,103.78,103.08,103.78,5700.0
2008-09-19 14:00:00,103.77,103.81,102.18,102.63,7800.0,103.77,103.81,102.18,102.63,7800.0
2008-09-19 14:30:00,102.74,103.46,102.42,102.75,8500.0,102.74,103.46,102.42,102.75,8500.0
2008-09-19 15:00:00,102.79,103.19,102.48,103.14,5900.0,102.79,103.19,102.48,103.14,5900.0
2008-09-19 15:30:00,103.04,104.09,102.57,104.09,17400.0,103.04,104.09,102.57,104.09,17400.0
2008-09-22 09:30:00,102.69,105.82,102.69,104.13,7500.0,102.69,105.82,102.69,104.13,7500.0
2008-09-22 10:00:00,104.03,104.03,103.19,103.94,1000.0,104.03,104.03,103.19,103.94,1000.0
2008-09-22 10:30:00,103.96,104.25,103.61,103.66,3700.0,103.96,104.25,103.61,103.66,3700.0
2008-09-22 11:00:00,103.66,103.66,102.67,103.09,3400.0,103.66,103.66,102.67,103.09,3400.0
2008-09-22 11:30:00,103.23,103.23,101.77,103.09,4000.0,103.23,103.23,101.77,103.09,4000.0
2008-09-22 12:00:00,103.15,103.55,102.25,102.47,5900.0,103.15,103.55,102.25,102.47,5900.0
2008-09-22 12:30:00,102.49,102.94,101.27,102.59,8200.0,102.49,102.94,101.27,102.59,8200.0
2008-09-22 13:00:00,102.74,102.8,102.44,102.66,1300.0,102.74,102.8,102.44,102.66,1300.0
2008-09-22 13:30:00,102.62,102.62,101.36,101.51,4100.0,102.62,102.62,101.36,101.51,4100.0
2008-09-22 14:00:00,101.87,101.99,101.65,101.65,1500.0,101.87,101.99,101.65,101.65,1500.0
2008-09-22 14:30:00,101.74,102.29,101.67,102.1,4600.0,101.74,102.29,101.67,102.1,4600.0
2008-09-22 15:00:00,102.11,102.53,101.76,101.97,7400.0,102.11,102.53,101.76,101.97,7400.0
2008-09-22 15:30:00,102.0,102.0,99.1,99.86,13500.0,102.0,102.0,99.1,99.86,13500.0
2008-09-23 09:30:00,100.22,101.5,99.56,100.78,8600.0,100.22,101.5,99.56,100.78,8600.0
2008-09-23 10:00:00,100.78,101.54,100.7,101.54,6800.0,100.78,101.54,100.7,101.54,6800.0
2008-09-23 10:30:00,101.75,102.0,101.4,101.8,4900.0,101.75,102.0,101.4,101.8,4900.0
2008-09-23 11:00:00,101.84,101.92,101.36,101.72,3900.0,101.84,101.92,101.36,101.72,3900.0
2008-09-23 11:30:00,101.43,101.75,101.09,101.09,5200.0,101.43,101.75,101.09,101.09,5200.0
2008-09-23 12:00:00,101.25,101.39,100.85,101.08,4400.0,101.25,101.39,100.85,101.08,4400.0
2008-09-23 12:30:00,100.95,100.95,100.0,100.2,6800.0,100.95,100.95,100.0,100.2,6800.0
2008-09-23 13:00:00,100.2,100.46,99.86,100.43,4000.0,100.2,100.46,99.86,100.43,4000.0
2008-09-23 13:30:00,100.3,100.3,99.65,99.65,1100.0,100.3,100.3,99.65,99.65,1100.0
2008-09-23 14:00:00,99.74,101.0,99.74,101.0,1700.0,99.74,101.0,99.74,101.0,1700.0
2008-09-23 14:30:00,100.99,101.55,100.46,101.0,4200.0,100.99,101.55,100.46,101.0,4200.0
2008-09-23 15:00:00,100.85,101.01,100.7,100.7,3200.0,100.85,101.01,100.7,100.7,3200.0
2008-09-23 15:30:00,100.7,100.77,100.0,100.0,7900.0,100.7,100.77,100.0,100.0,7900.0
2008-09-24 09:30:00,101.23,101.23,99.54,100.02,6600.0,101.23,101.23,99.54,100.02,6600.0
2008-09-24 10:00:00,100.44,101.0,100.01,100.46,8600.0,100.44,101.0,100.01,100.46,8600.0
2008-09-24 10:30:00,100.99,101.56,100.5,101.16,3600.0,100.99,101.56,100.5,101.16,3600.0
2008-09-24 11:00:00,101.35,101.49,100.22,100.22,2100.0,101.35,101.49,100.22,100.22,2100.0
2008-09-24 11:30:00,100.33,100.41,99.82,100.33,3600.0,100.33,100.41,99.82,100.33,3600.0
2008-09-24 12:00:00,100.37,100.83,100.07,100.19,5400.0,100.37,100.83,100.07,100.19,5400.0
2008-09-24 12:30:00,100.11,100.3,100.1,100.22,3300.0,100.11,100.3,100.1,100.22,3300.0
2008-09-24 13:00:00,100.22,100.31,99.85,100.31,8100.0,100.22,100.31,99.85,100.31,8100.0
2008-09-24 13:30:00,100.31,100.31,100.14,100.24,3800.0,100.31,100.31,100.14,100.24,3800.0
2008-09-24 14:00:00,100.01,100.01,99.64,99.84,1400.0,100.01,100.01,99.64,99.84,1400.0
2008-09-24 14:30:00,100.2,100.2,99.9,99.91,5600.0,100.2,100.2,99.9,99.91,5600.0
2008-09-24 15:00:00,99.79,100.1,99.59,99.63,2100.0,99.79,100.1,99.59,99.63,2100.0
2008-09-24 15:30:00,99.63,99.63,98.32,98.87,7400.0,99.63,99.63,98.32,98.87,7400.0
2008-09-25 09:30:00,98.61,100.12,98.25,100.0,5800.0,98.61,100.12,98.25,100.0,5800.0
2008-09-25 10:00:00,100.0,100.29,99.59,100.0,9800.0,100.0,100.29,99.59,100.0,9800.0
2008-09-25 10:30:00,100.0,100.25,99.95,100.01,2400.0,100.0,100.25,99.95,100.01,2400.0
2008-09-25 11:00:00,100.2,100.63,100.18,100.63,1800.0,100.2,100.63,100.18,100.63,1800.0
2008-09-25 11:30:00,100.63,101.02,100.63,101.02,1900.0,100.63,101.02,100.63,101.02,1900.0
2008-09-25 12:00:00,101.02,101.03,100.58,100.63,2700.0,101.02,101.03,100.58,100.63,2700.0
2008-09-25 12:30:00,100.89,101.66,100.65,101.21,5000.0,100.89,101.66,100.65,101.21,5000.0
2008-09-25 13:00:00,101.45,102.22,101.45,101.75,5400.0,101.45,102.22,101.45,101.75,5400.0
2008-09-25 13:30:00,101.73,102.16,101.45,101.45,4100.0,101.73,102.16,101.45,101.45,4100.0
2008-09-25 14:00:00,101.65,101.65,101.18,101.19,800.0,101.65,101.65,101.18,101.19,800.0
2008-09-25 14:30:00,101.16,101.24,100.8,100.8,1600.0,101.16,101.24,100.8,100.8,1600.0
2008-09-25 15:00:00,100.96,101.15,100.82,100.94,2100.0,100.96,101.15,100.82,100.94,2100.0
2008-09-25 15:30:00,100.9,101.31,100.5,100.75,3300.0,100.9,101.31,100.5,100.75,3300.0
2008-09-26 09:30:00,98.69,101.4,97.76,101.25,3300.0,98.69,101.4,97.76,101.25,3300.0
2008-09-26 10:00:00,101.44,101.5,100.0,100.03,3300.0,101.44,101.5,100.0,100.03,3300.0
2008-09-26 10:30:00,100.2,101.19,100.13,101.0,2900.0,100.2,101.19,100.13,101.0,2900.0
2008-09-26 11:00:00,101.05,101.82,100.25,100.27,2500.0,101.05,101.82,100.25,100.27,2500.0
2008-09-26 11:30:00,99.95,100.02,99.87,99.88,800.0,99.95,100.02,99.87,99.88,800.0
2008-09-26 12:00:00,99.81,100.52,99.77,100.52,1600.0,99.81,100.52,99.77,100.52,1600.0
2008-09-26 12:30:00,100.58,100.97,100.31,100.97,700.0,100.58,100.97,100.31,100.97,700.0
2008-09-26 13:00:00,100.98,102.2,100.78,101.57,4000.0,100.98,102.2,100.78,101.57,4000.0
2008-09-26 13:30:00,101.51,101.76,101.36,101.76,2300.0,101.51,101.76,101.36,101.76,2300.0
2008-09-26 14:00:00,101.74,102.07,101.46,101.95,4100.0,101.74,102.07,101.46,101.95,4100.0
2008-09-26 14:30:00,101.63,101.63,100.71,100.71,2700.0,101.63,101.63,100.71,100.71,2700.0
2008-09-26 15:00:00,100.55,101.41,99.93,101.41,2300.0,100.55,101.41,99.93,101.41,2300.0
2008-09-26 15:30:00,101.34,101.98,101.1,101.98,9700.0,101.34,101.98,101.1,101.98,9700.0
2008-09-29 09:30:00,99.78,100.82,99.78,100.19,5400.0,99.78,100.82,99.78,100.19,5400.0
2008-09-29 10:00:00,100.17,100.4,99.88,100.11,1800.0,100.17,100.4,99.88,100.11,1800.0
2008-09-29 10:30:00,100.04,100.3,100.0,100.3,3600.0,100.04,100.3,100.0,100.3,3600.0
2008-09-29 11:00:00,100.3,100.5,100.21,100.5,2300.0,100.3,100.5,100.21,100.5,2300.0
2008-09-29 11:30:00,100.57,100.98,100.29,100.61,1100.0,100.57,100.98,100.29,100.61,1100.0
2008-09-29 12:00:00,100.33,100.33,99.75,99.75,400.0,100.33,100.33,99.75,99.75,400.0
2008-09-29 12:30:00,99.3,100.04,99.3,100.04,500.0,99.3,100.04,99.3,100.04,500.0
2008-09-29 13:00:00,99.73,99.73,99.46,99.52,400.0,99.73,99.73,99.46,99.52,400.0
2008-09-29 13:30:00,99.5,99.5,97.08,98.53,3800.0,99.5,99.5,97.08,98.53,3800.0
2008-09-29 14:00:00,98.58,99.28,98.08,98.6,2800.0,98.58,99.28,98.08,98.6,2800.0
2008-09-29 14:30:00,97.69,99.0,97.56,98.25,1900.0,97.69,99.0,97.56,98.25,1900.0
2008-09-29 15:00:00,98.25,98.85,97.51,97.54,1700.0,98.25,98.85,97.51,97.54,1700.0
2008-09-29 15:30:00,97.53,98.73,97.29,97.5,4500.0,97.53,98.73,97.29,97.5,4500.0
2008-09-30 09:30:00,97.24,98.68,94.0,94.0,5800.0,97.24,98.68,94.0,94.0,5800.0
2008-09-30 10:00:00,94.43,95.52,93.92,95.11,4900.0,94.43,95.52,93.92,95.11,4900.0
2008-09-30 10:30:00,94.75,96.32,94.0,96.32,4800.0,94.75,96.32,94.0,96.32,4800.0
2008-09-30 11:00:00,96.4,97.32,96.4,97.32,6800.0,96.4,97.32,96.4,97.32,6800.0
2008-09-30 11:30:00,97.11,97.31,96.82,97.31,6000.0,97.11,97.31,96.82,97.31,6000.0
2008-09-30 12:00:00,97.13,97.32,96.96,97.01,8300.0,97.13,97.32,96.96,97.01,8300.0
2008-09-30 12:30:00,97.0,97.07,96.96,97.01,5500.0,97.0,97.07,96.96,97.01,5500.0
2008-09-30 13:00:00,97.0,97.12,97.0,97.12,5700.0,97.0,97.12,97.0,97.12,5700.0
2008-09-30 13:30:00,97.23,97.31,97.11,97.14,3500.0,97.23,97.31,97.11,97.14,3500.0
2008-09-30 14:00:00,97.1,97.1,96.87,97.05,4500.0,97.1,97.1,96.87,97.05,4500.0
2008-09-30 14:30:00,97.06,97.62,97.05,97.23,3900.0,97.06,97.62,97.05,97.23,3900.0
2008-09-30 15:00:00,97.3,97.79,97.22,97.7,5900.0,97.3,97.79,97.22,97.7,5900.0
2008-09-30 15:30:00,97.7,99.12,97.24,99.04,17500.0,97.7,99.12,97.24,99.04,17500.0
2008-10-01 09:30:00,98.01,99.12,98.0,98.68,5300.0,98.01,99.12,98.0,98.68,5300.0
2008-10-01 10:00:00,98.37,98.37,97.4,97.67,2200.0,98.37,98.37,97.4,97.67,2200.0
2008-10-01 10:30:00,97.87,97.87,96.25,97.09,3600.0,97.87,97.87,96.25,97.09,3600.0
2008-10-01 11:00:00,97.18,98.43,96.89,98.0,3200.0,97.18,98.43,96.89,98.0,3200.0
2008-10-01 11:30:00,98.11,98.73,97.87,98.37,3000.0,98.11,98.73,97.87,98.37,3000.0
2008-10-01 12:00:00,98.63,98.7,98.32,98.47,6000.0,98.63,98.7,98.32,98.47,6000.0
2008-10-01 12:30:00,98.32,99.27,98.32,99.24,5200.0,98.32,99.27,98.32,99.24,5200.0
2008-10-01 13:00:00,99.18,99.42,99.17,99.23,2500.0,99.18,99.42,99.17,99.23,2500.0
2008-10-01 13:30:00,99.22,99.29,98.39,98.81,3500.0,99.22,99.29,98.39,98.81,3500.0
2008-10-01 14:00:00,98.91,98.96,98.54,98.93,3200.0,98.91,98.96,98.54,98.93,3200.0
2008-10-01 14:30:00,98.88,99.11,98.78,98.99,3200.0,98.88,99.11,98.78,98.99,3200.0
2008-10-01 15:00:00,99.0,99.57,98.93,99.43,6000.0,99.0,99.57,98.93,99.43,6000.0
2008-10-01 15:30:00,99.37,99.53,98.6,99.53,6700.0,99.37,99.53,98.6,99.53,6700.0
2008-10-02 09:30:00,99.0,99.0,93.71,98.43,3500.0,99.0,99.0,93.71,98.43,3500.0
2008-10-02 10:00:00,98.43,98.75,98.28,98.62,5700.0,98.43,98.75,98.28,98.62,5700.0
2008-10-02 10:30:00,98.94,98.94,98.3,98.31,5000.0,98.94,98.94,98.3,98.31,5000.0
2008-10-02 11:00:00,98.19,98.3,97.01,98.08,2800.0,98.19,98.3,97.01,98.08,2800.0
2008-10-02 11:30:00,98.0,98.2,97.8,97.96,2600.0,98.0,98.2,97.8,97.96,2600.0
2008-10-02 12:00:00,97.97,98.24,97.87,97.87,1500.0,97.97,98.24,97.87,97.87,1500.0
2008-10-02 12:30:00,98.02,98.02,97.01,97.68,5900.0,98.02,98.02,97.01,97.68,5900.0
2008-10-02 13:00:00,97.19,97.75,97.19,97.71,1800.0,97.19,97.75,97.19,97.71,1800.0
2008-10-02 13:30:00,97.97,97.97,97.01,97.8,2600.0,97.97,97.97,97.01,97.8,2600.0
2008-10-02 14:00:00,97.95,98.19,97.8,97.91,1100.0,97.95,98.19,97.8,97.91,1100.0
2008-10-02 14:30:00,97.83,97.83,97.08,97.53,5600.0,97.83,97.83,97.08,97.53,5600.0
2008-10-02 15:00:00,97.54,97.55,97.0,97.0,3000.0,97.54,97.55,97.0,97.0,3000.0
2008-10-02 15:30:00,96.68,96.91,96.05,96.58,5200.0,96.68,96.91,96.05,96.58,5200.0
2008-10-03 09:30:00,96.84,98.86,96.84,98.37,6600.0,96.84,98.86,96.84,98.37,6600.0
2008-10-03 10:00:00,98.27,98.28,97.9,98.14,2400.0,98.27,98.28,97.9,98.14,2400.0
2008-10-03 10:30:00,98.13,98.28,97.48,97.49,6300.0,98.13,98.28,97.48,97.49,6300.0
2008-10-03 11:00:00,97.95,98.49,97.93,98.28,3000.0,97.95,98.49,97.93,98.28,3000.0
2008-10-03 11:30:00,98.28,98.68,98.17,98.46,2100.0,98.28,98.68,98.17,98.46,2100.0
2008-10-03 12:00:00,98.23,98.55,98.23,98.55,1300.0,98.23,98.55,98.23,98.55,1300.0
2008-10-03 12:30:00,98.37,98.84,98.0,98.84,2600.0,98.37,98.84,98.0,98.84,2600.0
2008-10-03 13:00:00,98.99,98.99,97.12,97.12,8600.0,98.99,98.99,97.12,97.12,8600.0
2008-10-03 13:30:00,96.9,97.45,95.68,97.32,5200.0,96.9,97.45,95.68,97.32,5200.0
2008-10-03 14:00:00,97.36,97.36,95.79,96.42,2700.0,97.36,97.36,95.79,96.42,2700.0
2008-10-03 14:30:00,96.25,96.25,95.31,95.88,3600.0,96.25,96.25,95.31,95.88,3600.0
2008-10-03 15:00:00,95.68,96.0,95.0,95.0,3700.0,95.68,96.0,95.0,95.0,3700.0
2008-10-03 15:30:00,94.84,95.29,93.25,93.49,15700.0,94.84,95.29,93.25,93.49,15700.0
2008-10-06 09:30:00,93.33,96.91,92.54,96.59,12400.0,93.33,96.91,92.54,96.59,12400.0
2008-10-06 10:00:00,96.46,96.91,93.6,94.0,12300.0,96.46,96.91,93.6,94.0,12300.0
2008-10-06 10:30:00,93.75,93.99,90.01,91.46,15700.0,93.75,93.99,90.01,91.46,15700.0
2008-10-06 11:00:00,90.8,91.73,89.19,91.1,18400.0,90.8,91.73,89.19,91.1,18400.0
2008-10-06 11:30:00,91.28,91.98,90.99,91.0,12500.0,91.28,91.98,90.99,91.0,12500.0
2008-10-06 12:00:00,91.41,91.7,91.0,91.55,11900.0,91.41,91.7,91.0,91.55,11900.0
2008-10-06 12:30:00,91.55,91.69,91.0,91.2,18500.0,91.55,91.69,91.0,91.2,18500.0
2008-10-06 13:00:00,91.2,92.37,91.11,92.0,3100.0,91.2,92.37,91.11,92.0,3100.0
2008-10-06 13:30:00,92.07,92.08,91.1,91.35,8800.0,92.07,92.08,91.1,91.35,8800.0
2008-10-06 14:00:00,91.34,91.34,91.09,91.1,10600.0,91.34,91.34,91.09,91.1,10600.0
2008-10-06 14:30:00,91.1,91.1,88.85,89.5,7200.0,91.1,91.1,88.85,89.5,7200.0
2008-10-06 15:00:00,89.52,93.0,89.1,93.0,6800.0,89.52,93.0,89.1,93.0,6800.0
2008-10-06 15:30:00,93.12,95.48,92.23,94.73,16400.0,93.12,95.48,92.23,94.73,16400.0
2008-10-07 09:30:00,96.01,96.31,93.37,95.25,6100.0,96.01,96.31,93.37,95.25,6100.0
2008-10-07 10:00:00,95.38,95.91,93.95,94.0,11600.0,95.38,95.91,93.95,94.0,11600.0
2008-10-07 10:30:00,94.04,94.93,93.75,94.47,4500.0,94.04,94.93,93.75,94.47,4500.0
2008-10-07 11:00:00,94.6,94.62,93.17,93.68,7300.0,94.6,94.62,93.17,93.68,7300.0
2008-10-07 11:30:00,93.79,95.0,93.76,94.25,3600.0,93.79,95.0,93.76,94.25,3600.0
2008-10-07 12:00:00,94.04,94.17,93.57,94.02,4700.0,94.04,94.17,93.57,94.02,4700.0
2008-10-07 12:30:00,93.85,94.06,93.25,93.25,6100.0,93.85,94.06,93.25,93.25,6100.0
2008-10-07 13:00:00,93.2,93.4,92.2,92.2,9600.0,93.2,93.4,92.2,92.2,9600.0
2008-10-07 13:30:00,92.2,92.31,89.36,89.4,9400.0,92.2,92.31,89.36,89.4,9400.0
2008-10-07 14:00:00,89.05,89.83,88.88,88.88,13200.0,89.05,89.83,88.88,88.88,13200.0
2008-10-07 14:30:00,88.88,89.13,88.42,88.65,14600.0,88.88,89.13,88.42,88.65,14600.0
2008-10-07 15:00:00,88.86,89.06,88.01,88.46,10400.0,88.86,89.06,88.01,88.46,10400.0
2008-10-07 15:30:00,88.39,89.01,87.89,88.23,14100.0,88.39,89.01,87.89,88.23,14100.0
2008-10-08 09:30:00,85.77,87.25,85.0,87.16,9700.0,85.77,87.25,85.0,87.16,9700.0
2008-10-08 10:00:00,87.41,88.0,87.0,87.64,4600.0,87.41,88.0,87.0,87.64,4600.0
2008-10-08 10:30:00,87.25,88.45,87.25,87.84,2500.0,87.25,88.45,87.25,87.84,2500.0
2008-10-08 11:00:00,87.77,87.77,86.0,86.0,10000.0,87.77,87.77,86.0,86.0,10000.0
2008-10-08 11:30:00,86.06,86.35,84.45,85.0,6100.0,86.06,86.35,84.45,85.0,6100.0
2008-10-08 12:00:00,84.95,85.09,83.5,84.0,2000.0,84.95,85.09,83.5,84.0,2000.0
2008-10-08 12:30:00,83.88,84.86,83.5,84.62,1800.0,83.88,84.86,83.5,84.62,1800.0
2008-10-08 13:00:00,84.86,85.25,83.26,83.36,10500.0,84.86,85.25,83.26,83.36,10500.0
2008-10-08 13:30:00,83.87,85.75,83.25,85.65,7900.0,83.87,85.75,83.25,85.65,7900.0
2008-10-08 14:00:00,85.64,85.74,84.93,85.39,5500.0,85.64,85.74,84.93,85.39,5500.0
2008-10-08 14:30:00,85.5,85.5,84.54,85.41,10500.0,85.5,85.5,84.54,85.41,10500.0
2008-10-08 15:00:00,85.18,85.45,84.95,85.33,7600.0,85.18,85.45,84.95,85.33,7600.0
2008-10-08 15:30:00,85.33,85.33,82.85,82.87,15300.0,85.33,85.33,82.85,82.87,15300.0
2008-10-09 09:30:00,83.11,84.98,82.5,83.0,15900.0,83.11,84.98,82.5,83.0,15900.0
2008-10-09 10:00:00,82.69,83.26,82.02,83.0,6400.0,82.69,83.26,82.02,83.0,6400.0
2008-10-09 10:30:00,83.0,83.5,82.5,83.1,7700.0,83.0,83.5,82.5,83.1,7700.0
2008-10-09 11:00:00,82.91,84.26,82.76,84.0,6800.0,82.91,84.26,82.76,84.0,6800.0
2008-10-09 11:30:00,83.89,84.42,83.89,84.27,7800.0,83.89,84.42,83.89,84.27,7800.0
2008-10-09 12:00:00,84.24,84.8,84.0,84.0,6600.0,84.24,84.8,84.0,84.0,6600.0
2008-10-09 12:30:00,84.08,84.1,83.0,84.01,19300.0,84.08,84.1,83.0,84.01,19300.0
2008-10-09 13:00:00,84.0,84.71,84.0,84.44,7200.0,84.0,84.71,84.0,84.44,7200.0
2008-10-09 13:30:00,84.39,84.39,83.62,83.75,8100.0,84.39,84.39,83.62,83.75,8100.0
2008-10-09 14:00:00,83.81,84.75,83.43,83.65,8400.0,83.81,84.75,83.43,83.65,8400.0
2008-10-09 14:30:00,83.89,83.89,83.04,83.05,5000.0,83.89,83.89,83.04,83.05,5000.0
2008-10-09 15:00:00,83.0,83.78,82.97,83.42,11700.0,83.0,83.78,82.97,83.42,11700.0
2008-10-09 15:30:00,83.42,84.27,81.34,81.35,36500.0,83.42,84.27,81.34,81.35,36500.0
2008-10-10 09:30:00,77.04,79.25,76.18,78.72,9700.0,77.04,79.25,76.18,78.72,9700.0
2008-10-10 10:00:00,79.0,82.03,79.0,79.14,8600.0,79.0,82.03,79.0,79.14,8600.0
2008-10-10 10:30:00,79.0,79.9,77.18,78.93,6400.0,79.0,79.9,77.18,78.93,6400.0
2008-10-10 11:00:00,79.16,79.24,78.25,78.81,6100.0,79.16,79.24,78.25,78.81,6100.0
2008-10-10 11:30:00,78.77,78.78,77.82,78.2,9100.0,78.77,78.78,77.82,78.2,9100.0
2008-10-10 12:00:00,78.31,79.25,78.26,78.79,4800.0,78.31,79.25,78.26,78.79,4800.0
2008-10-10 12:30:00,78.76,79.23,78.18,78.68,6500.0,78.76,79.23,78.18,78.68,6500.0
2008-10-10 13:00:00,78.5,78.93,78.16,78.21,4300.0,78.5,78.93,78.16,78.21,4300.0
2008-10-10 13:30:00,78.23,78.3,76.7,77.68,3400.0,78.23,78.3,76.7,77.68,3400.0
2008-10-10 14:00:00,77.61,78.82,77.36,77.36,8200.0,77.61,78.82,77.36,77.36,8200.0
2008-10-10 14:30:00,77.36,78.29,77.0,77.62,6300.0,77.36,78.29,77.0,77.62,6300.0
2008-10-10 15:00:00,77.69,79.52,77.36,79.06,43200.0,77.69,79.52,77.36,79.06,43200.0
2008-10-10 15:30:00,79.06,84.04,78.99,84.04,30100.0,79.06,84.04,78.99,84.04,30100.0
2008-10-13 09:30:00,89.29,91.23,88.26,88.68,8100.0,89.29,91.23,88.26,88.68,8100.0
2008-10-13 10:00:00,88.65,89.09,87.84,88.79,11800.0,88.65,89.09,87.84,88.79,11800.0
2008-10-13 10:30:00,88.58,88.58,87.71,88.05,8200.0,88.58,88.58,87.71,88.05,8200.0
2008-10-13 11:00:00,88.05,88.07,87.07,87.23,4000.0,88.05,88.07,87.07,87.23,4000.0
2008-10-13 11:30:00,87.47,87.99,87.29,87.69,5300.0,87.47,87.99,87.29,87.69,5300.0
2008-10-13 12:00:00,87.74,88.07,87.22,88.07,7500.0,87.74,88.07,87.22,88.07,7500.0
2008-10-13 12:30:00,88.07,88.37,87.39,87.56,15000.0,88.07,88.37,87.39,87.56,15000.0
2008-10-13 13:00:00,87.48,87.77,86.81,86.81,4500.0,87.48,87.77,86.81,86.81,4500.0
2008-10-13 13:30:00,87.06,87.06,86.16,86.4,2900.0,87.06,87.06,86.16,86.4,2900.0
2008-10-13 14:00:00,86.24,86.32,84.48,84.48,3500.0,86.24,86.32,84.48,84.48,3500.0
2008-10-13 14:30:00,84.67,87.45,84.57,86.94,3800.0,84.67,87.45,84.57,86.94,3800.0
2008-10-13 15:00:00,87.15,87.15,86.5,86.98,7800.0,87.15,87.15,86.5,86.98,7800.0
2008-10-13 15:30:00,86.98,90.35,86.83,90.04,22000.0,86.98,90.35,86.83,90.04,22000.0
2008-10-14 09:30:00,90.54,91.6,88.52,88.6,8900.0,90.54,91.6,88.52,88.6,8900.0
2008-10-14 10:00:00,88.74,90.0,88.74,88.79,22300.0,88.74,90.0,88.74,88.79,22300.0
2008-10-14 10:30:00,88.89,88.89,86.16,86.67,4900.0,88.89,88.89,86.16,86.67,4900.0
2008-10-14 11:00:00,86.56,87.5,86.41,87.47,12200.0,86.56,87.5,86.41,87.47,12200.0
2008-10-14 11:30:00,87.89,88.26,87.68,87.88,5800.0,87.89,88.26,87.68,87.88,5800.0
2008-10-14 12:00:00,87.25,87.25,86.14,86.78,2900.0,87.25,87.25,86.14,86.78,2900.0
2008-10-14 12:30:00,86.79,87.02,86.26,86.26,3300.0,86.79,87.02,86.26,86.26,3300.0
2008-10-14 13:00:00,86.45,86.77,86.3,86.61,3500.0,86.45,86.77,86.3,86.61,3500.0
2008-10-14 13:30:00,86.61,87.2,86.25,86.25,5400.0,86.61,87.2,86.25,86.25,5400.0
2008-10-14 14:00:00,86.08,86.08,84.52,85.68,5600.0,86.08,86.08,84.52,85.68,5600.0
2008-10-14 14:30:00,85.89,85.89,84.41,85.01,15300.0,85.89,85.89,84.41,85.01,15300.0
2008-10-14 15:00:00,85.09,86.5,85.09,86.08,6100.0,85.09,86.5,85.09,86.08,6100.0
2008-10-14 15:30:00,86.08,87.87,85.98,86.9,16900.0,86.08,87.87,85.98,86.9,16900.0
2008-10-15 09:30:00,87.32,87.32,84.13,84.78,21800.0,87.32,87.32,84.13,84.78,21800.0
2008-10-15 10:00:00,84.86,84.9,83.57,83.75,14300.0,84.86,84.9,83.57,83.75,14300.0
2008-10-15 10:30:00,83.78,84.0,83.29,83.29,11000.0,83.78,84.0,83.29,83.29,11000.0
2008-10-15 11:00:00,83.29,83.58,83.04,83.04,5900.0,83.29,83.58,83.04,83.04,5900.0
2008-10-15 11:30:00,83.03,84.0,83.02,83.5,4300.0,83.03,84.0,83.02,83.5,4300.0
2008-10-15 12:00:00,83.5,83.75,82.99,83.0,12300.0,83.5,83.75,82.99,83.0,12300.0
2008-10-15 12:30:00,83.42,83.75,83.26,83.26,8400.0,83.42,83.75,83.26,83.26,8400.0
2008-10-15 13:00:00,83.25,83.74,83.15,83.74,6700.0,83.25,83.74,83.15,83.74,6700.0
2008-10-15 13:30:00,83.33,83.74,82.6,83.41,9000.0,83.33,83.74,82.6,83.41,9000.0
2008-10-15 14:00:00,83.09,83.66,83.02,83.62,8000.0,83.09,83.66,83.02,83.62,8000.0
2008-10-15 14:30:00,83.52,84.49,83.5,84.02,8000.0,83.52,84.49,83.5,84.02,8000.0
2008-10-15 15:00:00,83.55,84.13,83.07,83.07,6400.0,83.55,84.13,83.07,83.07,6400.0
2008-10-15 15:30:00,83.07,83.17,80.11,80.11,32800.0,83.07,83.17,80.11,80.11,32800.0
2008-10-16 09:30:00,79.65,82.11,79.55,81.6,6900.0,79.65,82.11,79.55,81.6,6900.0
2008-10-16 10:00:00,81.54,81.56,80.0,80.0,6600.0,81.54,81.56,80.0,80.0,6600.0
2008-10-16 10:30:00,80.0,80.11,79.5,79.5,19000.0,80.0,80.11,79.5,79.5,19000.0
2008-10-16 11:00:00,79.0,79.0,78.08,78.61,6200.0,79.0,79.0,78.08,78.61,6200.0
2008-10-16 11:30:00,78.6,79.93,78.48,79.93,5700.0,78.6,79.93,78.48,79.93,5700.0
2008-10-16 12:00:00,79.81,82.17,79.64,81.04,5900.0,79.81,82.17,79.64,81.04,5900.0
2008-10-16 12:30:00,81.05,81.5,80.61,81.4,3200.0,81.05,81.5,80.61,81.4,3200.0
2008-10-16 13:00:00,81.29,82.0,80.83,81.76,4300.0,81.29,82.0,80.83,81.76,4300.0
2008-10-16 13:30:00,81.5,82.92,81.3,82.92,4100.0,81.5,82.92,81.3,82.92,4100.0
2008-10-16 14:00:00,82.71,82.85,80.75,80.94,5500.0,82.71,82.85,80.75,80.94,5500.0
2008-10-16 14:30:00,81.31,83.68,80.76,82.96,6900.0,81.31,83.68,80.76,82.96,6900.0
2008-10-16 15:00:00,83.25,84.98,82.75,82.91,11000.0,83.25,84.98,82.75,82.91,11000.0
2008-10-16 15:30:00,82.92,86.46,82.87,86.45,19400.0,82.92,86.46,82.87,86.45,19400.0
2008-10-17 09:30:00,84.99,84.99,81.19,82.5,37100.0,84.99,84.99,81.19,82.5,37100.0
2008-10-17 10:00:00,83.08,83.82,82.56,83.54,11800.0,83.08,83.82,82.56,83.54,11800.0
2008-10-17 10:30:00,83.54,83.75,82.44,83.26,5400.0,83.54,83.75,82.44,83.26,5400.0
2008-10-17 11:00:00,83.41,83.5,82.97,82.97,1200.0,83.41,83.5,82.97,82.97,1200.0
2008-10-17 11:30:00,82.99,83.25,82.52,82.92,1400.0,82.99,83.25,82.52,82.92,1400.0
2008-10-17 12:00:00,83.31,83.99,83.16,83.34,6900.0,83.31,83.99,83.16,83.34,6900.0
2008-10-17 12:30:00,83.5,84.15,83.44,83.78,6500.0,83.5,84.15,83.44,83.78,6500.0
2008-10-17 13:00:00,83.79,84.75,83.23,83.52,6900.0,83.79,84.75,83.23,83.52,6900.0
2008-10-17 13:30:00,84.07,85.6,83.5,85.2,8300.0,84.07,85.6,83.5,85.2,8300.0
2008-10-17 14:00:00,85.49,85.49,84.0,84.2,4300.0,85.49,85.49,84.0,84.2,4300.0
2008-10-17 14:30:00,84.99,85.2,84.25,84.4,1500.0,84.99,85.2,84.25,84.4,1500.0
2008-10-17 15:00:00,84.84,85.04,82.45,83.66,9700.0,84.84,85.04,82.45,83.66,9700.0
2008-10-17 15:30:00,83.61,84.23,82.04,82.04,7000.0,83.61,84.23,82.04,82.04,7000.0
2008-10-20 09:30:00,83.57,83.57,81.33,82.8,6500.0,83.57,83.57,81.33,82.8,6500.0
2008-10-20 10:00:00,83.16,84.5,83.16,83.91,4800.0,83.16,84.5,83.16,83.91,4800.0
2008-10-20 10:30:00,84.28,84.57,83.85,83.85,4100.0,84.28,84.57,83.85,83.85,4100.0
2008-10-20 11:00:00,84.07,84.59,83.75,84.05,5300.0,84.07,84.59,83.75,84.05,5300.0
2008-10-20 11:30:00,84.09,84.86,84.09,84.86,2700.0,84.09,84.86,84.09,84.86,2700.0
2008-10-20 12:00:00,84.75,84.95,84.75,84.91,3200.0,84.75,84.95,84.75,84.91,3200.0
2008-10-20 12:30:00,84.96,84.96,84.51,84.51,1800.0,84.96,84.96,84.51,84.51,1800.0
2008-10-20 13:00:00,84.51,85.24,84.25,85.24,4600.0,84.51,85.24,84.25,85.24,4600.0
2008-10-20 13:30:00,85.42,86.0,84.97,85.05,3100.0,85.42,86.0,84.97,85.05,3100.0
2008-10-20 14:00:00,85.33,85.97,85.01,85.39,2800.0,85.33,85.97,85.01,85.39,2800.0
2008-10-20 14:30:00,85.0,86.05,85.0,85.44,3100.0,85.0,86.05,85.0,85.44,3100.0
2008-10-20 15:00:00,84.91,85.5,84.91,85.5,10400.0,84.91,85.5,84.91,85.5,10400.0
2008-10-20 15:30:00,85.5,88.18,85.44,87.82,11700.0,85.5,88.18,85.44,87.82,11700.0
2008-10-21 09:30:00,88.16,88.16,86.54,87.4,6600.0,88.16,88.16,86.54,87.4,6600.0
2008-10-21 10:00:00,87.56,88.0,87.18,87.87,3300.0,87.56,88.0,87.18,87.87,3300.0
2008-10-21 10:30:00,87.24,87.72,87.24,87.44,2200.0,87.24,87.72,87.24,87.44,2200.0
2008-10-21 11:00:00,87.39,87.63,87.08,87.57,3800.0,87.39,87.63,87.08,87.57,3800.0
2008-10-21 11:30:00,87.52,87.52,85.96,86.03,3800.0,87.52,87.52,85.96,86.03,3800.0
2008-10-21 12:00:00,85.6,85.61,85.25,85.47,3200.0,85.6,85.61,85.25,85.47,3200.0
2008-10-21 12:30:00,86.0,86.3,85.04,85.04,900.0,86.0,86.3,85.04,85.04,900.0
2008-10-21 13:00:00,85.43,86.0,85.32,85.86,1300.0,85.43,86.0,85.32,85.86,1300.0
2008-10-21 13:30:00,85.96,86.35,85.6,86.2,4400.0,85.96,86.35,85.6,86.2,4400.0
2008-10-21 14:00:00,86.35,87.2,86.25,87.09,6600.0,86.35,87.2,86.25,87.09,6600.0
2008-10-21 14:30:00,87.06,87.2,86.43,86.73,9900.0,87.06,87.2,86.43,86.73,9900.0
2008-10-21 15:00:00,86.95,87.13,85.91,86.33,5500.0,86.95,87.13,85.91,86.33,5500.0
2008-10-21 15:30:00,86.34,86.34,85.0,85.8,9700.0,86.34,86.34,85.0,85.8,9700.0
2008-10-22 09:30:00,84.13,84.75,83.24,83.51,8400.0,84.13,84.75,83.24,83.51,8400.0
2008-10-22 10:00:00,83.45,83.45,82.44,83.06,2400.0,83.45,83.45,82.44,83.06,2400.0
2008-10-22 10:30:00,82.78,84.15,82.5,84.0,5000.0,82.78,84.15,82.5,84.0,5000.0
2008-10-22 11:00:00,83.67,84.03,83.44,83.98,4100.0,83.67,84.03,83.44,83.98,4100.0
2008-10-22 11:30:00,83.99,84.2,83.66,84.09,2600.0,83.99,84.2,83.66,84.09,2600.0
2008-10-22 12:00:00,83.81,83.84,83.5,83.69,1500.0,83.81,83.84,83.5,83.69,1500.0
2008-10-22 12:30:00,83.5,83.5,82.51,82.51,2000.0,83.5,83.5,82.51,82.51,2000.0
2008-10-22 13:00:00,82.51,82.51,81.0,81.47,24200.0,82.51,82.51,81.0,81.47,24200.0
2008-10-22 13:30:00,81.7,82.13,81.7,81.83,4500.0,81.7,82.13,81.7,81.83,4500.0
2008-10-22 14:00:00,82.0,82.0,81.02,81.69,12800.0,82.0,82.0,81.02,81.69,12800.0
2008-10-22 14:30:00,81.56,82.11,81.04,81.84,18600.0,81.56,82.11,81.04,81.84,18600.0
2008-10-22 15:00:00,81.76,82.12,81.31,81.33,8600.0,81.76,82.12,81.31,81.33,8600.0
2008-10-22 15:30:00,81.49,81.98,80.0,81.37,22800.0,81.49,81.98,80.0,81.37,22800.0
2008-10-23 09:30:00,81.6,81.6,79.01,79.66,5700.0,81.6,81.6,79.01,79.66,5700.0
2008-10-23 10:00:00,79.68,80.54,79.68,80.0,5800.0,79.68,80.54,79.68,80.0,5800.0
2008-10-23 10:30:00,79.83,79.92,79.39,79.39,12400.0,79.83,79.92,79.39,79.39,12400.0
2008-10-23 11:00:00,79.51,80.0,79.36,79.78,900.0,79.51,80.0,79.36,79.78,900.0
2008-10-23 11:30:00,79.82,80.16,79.41,79.59,3800.0,79.82,80.16,79.41,79.59,3800.0
2008-10-23 12:00:00,79.45,79.45,76.7,76.7,9500.0,79.45,79.45,76.7,76.7,9500.0
2008-10-23 12:30:00,76.78,77.11,76.78,76.78,6800.0,76.78,77.11,76.78,76.78,6800.0
2008-10-23 13:00:00,76.49,76.49,75.2,75.24,4100.0,76.49,76.49,75.2,75.24,4100.0
2008-10-23 13:30:00,74.67,75.75,74.14,75.75,2400.0,74.67,75.75,74.14,75.75,2400.0
2008-10-23 14:00:00,75.42,75.42,74.01,75.0,9000.0,75.42,75.42,74.01,75.0,9000.0
2008-10-23 14:30:00,75.31,77.23,75.31,76.08,10100.0,75.31,77.23,75.31,76.08,10100.0
2008-10-23 15:00:00,76.44,78.44,76.0,78.02,8600.0,76.44,78.44,76.0,78.02,8600.0
2008-10-23 15:30:00,77.87,79.35,77.0,79.16,16000.0,77.87,79.35,77.0,79.16,16000.0
2008-10-24 09:30:00,74.0,75.0,73.65,74.51,11700.0,74.0,75.0,73.65,74.51,11700.0
2008-10-24 10:00:00,74.51,74.53,74.0,74.24,4900.0,74.51,74.53,74.0,74.24,4900.0
2008-10-24 10:30:00,74.11,74.7,74.0,74.7,6600.0,74.11,74.7,74.0,74.7,6600.0
2008-10-24 11:00:00,74.01,75.0,74.01,74.5,18600.0,74.01,75.0,74.01,74.5,18600.0
2008-10-24 11:30:00,74.46,74.6,74.32,74.43,1300.0,74.46,74.6,74.32,74.43,1300.0
2008-10-24 12:00:00,74.46,74.75,74.46,74.75,200.0,74.46,74.75,74.46,74.75,200.0
2008-10-24 12:30:00,74.48,74.57,74.29,74.42,3800.0,74.48,74.57,74.29,74.42,3800.0
2008-10-24 13:00:00,74.43,74.73,74.4,74.4,4100.0,74.43,74.73,74.4,74.4,4100.0
2008-10-24 13:30:00,74.45,74.54,74.4,74.53,1900.0,74.45,74.54,74.4,74.53,1900.0
2008-10-24 14:00:00,74.46,75.0,74.4,75.0,1200.0,74.46,75.0,74.4,75.0,1200.0
2008-10-24 14:30:00,74.89,75.0,74.51,75.0,6000.0,74.89,75.0,74.51,75.0,6000.0
2008-10-24 15:00:00,75.0,75.0,74.62,74.98,16600.0,75.0,75.0,74.62,74.98,16600.0
2008-10-24 15:30:00,74.97,75.5,74.5,74.97,20900.0,74.97,75.5,74.5,74.97,20900.0
2008-10-27 09:30:00,72.56,74.61,72.52,73.0,10900.0,72.56,74.61,72.52,73.0,10900.0
2008-10-27 10:00:00,72.99,74.09,72.99,74.09,8200.0,72.99,74.09,72.99,74.09,8200.0
2008-10-27 10:30:00,74.09,75.0,73.8,75.0,8500.0,74.09,75.0,73.8,75.0,8500.0
2008-10-27 11:00:00,75.0,75.0,74.25,74.33,8600.0,75.0,75.0,74.25,74.33,8600.0
2008-10-27 11:30:00,74.21,74.29,73.0,73.0,9600.0,74.21,74.29,73.0,73.0,9600.0
2008-10-27 12:00:00,73.23,74.5,73.23,74.37,4100.0,73.23,74.5,73.23,74.37,4100.0
2008-10-27 12:30:00,74.5,75.0,74.39,74.99,4300.0,74.5,75.0,74.39,74.99,4300.0
2008-10-27 13:00:00,74.96,75.0,74.85,75.0,6000.0,74.96,75.0,74.85,75.0,6000.0
2008-10-27 13:30:00,75.0,75.0,74.85,74.95,6500.0,75.0,75.0,74.85,74.95,6500.0
2008-10-27 14:00:00,74.8,74.9,73.52,73.52,4500.0,74.8,74.9,73.52,73.52,4500.0
2008-10-27 14:30:00,73.61,73.86,73.3,73.82,7100.0,73.61,73.86,73.3,73.82,7100.0
2008-10-27 15:00:00,73.94,74.48,73.9,74.42,5300.0,73.94,74.48,73.9,74.42,5300.0
2008-10-27 15:30:00,74.42,74.73,72.16,72.16,14100.0,74.42,74.73,72.16,72.16,14100.0
2008-10-28 09:30:00,73.19,73.5,72.75,72.75,4300.0,73.19,73.5,72.75,72.75,4300.0
2008-10-28 10:00:00,72.5,72.5,69.76,70.0,15500.0,72.5,72.5,69.76,70.0,15500.0
2008-10-28 10:30:00,70.05,70.75,68.15,68.97,29000.0,70.05,70.75,68.15,68.97,29000.0
2008-10-28 11:00:00,68.98,69.25,66.93,66.99,21600.0,68.98,69.25,66.93,66.99,21600.0
2008-10-28 11:30:00,67.0,67.05,66.79,67.01,6100.0,67.0,67.05,66.79,67.01,6100.0
2008-10-28 12:00:00,66.91,67.05,65.41,65.84,43900.0,66.91,67.05,65.41,65.84,43900.0
2008-10-28 12:30:00,65.96,66.6,64.4,66.6,16800.0,65.96,66.6,64.4,66.6,16800.0
2008-10-28 13:00:00,66.6,69.29,66.54,69.22,15600.0,66.6,69.29,66.54,69.22,15600.0
2008-10-28 13:30:00,69.69,69.9,68.74,69.76,24200.0,69.69,69.9,68.74,69.76,24200.0
2008-10-28 14:00:00,69.76,71.0,69.76,70.99,35400.0,69.76,71.0,69.76,70.99,35400.0
2008-10-28 14:30:00,71.0,72.6,71.0,72.59,16300.0,71.0,72.6,71.0,72.59,16300.0
2008-10-28 15:00:00,72.5,74.87,72.33,74.87,12600.0,72.5,74.87,72.33,74.87,12600.0
2008-10-28 15:30:00,74.87,75.2,73.26,75.2,44100.0,74.87,75.2,73.26,75.2,44100.0
2008-10-29 09:30:00,77.0,77.0,74.77,74.87,3900.0,77.0,77.0,74.77,74.87,3900.0
2008-10-29 10:00:00,74.87,75.67,74.75,75.59,6700.0,74.87,75.67,74.75,75.59,6700.0
2008-10-29 10:30:00,75.57,75.67,75.25,75.36,4700.0,75.57,75.67,75.25,75.36,4700.0
2008-10-29 11:00:00,75.41,75.87,75.39,75.76,2700.0,75.41,75.87,75.39,75.76,2700.0
2008-10-29 11:30:00,75.91,76.29,75.72,75.81,3600.0,75.91,76.29,75.72,75.81,3600.0
2008-10-29 12:00:00,75.6,75.61,75.44,75.6,800.0,75.6,75.61,75.44,75.6,800.0
2008-10-29 12:30:00,75.78,76.41,75.66,75.94,2600.0,75.78,76.41,75.66,75.94,2600.0
2008-10-29 13:00:00,75.94,76.01,75.6,75.97,2200.0,75.94,76.01,75.6,75.97,2200.0
2008-10-29 13:30:00,76.25,76.76,76.14,76.76,5100.0,76.25,76.76,76.14,76.76,5100.0
2008-10-29 14:00:00,76.76,76.98,76.34,76.7,7300.0,76.76,76.98,76.34,76.7,7300.0
2008-10-29 14:30:00,76.44,76.99,75.68,76.91,4300.0,76.44,76.99,75.68,76.91,4300.0
2008-10-29 15:00:00,77.0,79.0,76.76,78.91,9400.0,77.0,79.0,76.76,78.91,9400.0
2008-10-29 15:30:00,78.91,79.25,76.7,76.7,27100.0,78.91,79.25,76.7,76.7,27100.0
2008-10-30 09:30:00,78.66,80.19,77.5,78.67,10400.0,78.66,80.19,77.5,78.67,10400.0
2008-10-30 10:00:00,78.73,78.78,78.13,78.23,4100.0,78.73,78.78,78.13,78.23,4100.0
2008-10-30 10:30:00,78.23,78.27,77.83,78.05,4200.0,78.23,78.27,77.83,78.05,4200.0
2008-10-30 11:00:00,78.21,79.37,78.07,78.36,4300.0,78.21,79.37,78.07,78.36,4300.0
2008-10-30 11:30:00,78.09,78.3,77.6,77.85,3600.0,78.09,78.3,77.6,77.85,3600.0
2008-10-30 12:00:00,78.06,78.25,78.06,78.18,3800.0,78.06,78.25,78.06,78.18,3800.0
2008-10-30 12:30:00,78.22,78.42,78.17,78.42,2400.0,78.22,78.42,78.17,78.42,2400.0
2008-10-30 13:00:00,78.5,79.5,78.49,79.33,1600.0,78.5,79.5,78.49,79.33,1600.0
2008-10-30 13:30:00,79.37,79.37,78.46,78.46,2800.0,79.37,79.37,78.46,78.46,2800.0
2008-10-30 14:00:00,78.68,79.94,78.68,79.94,2400.0,78.68,79.94,78.68,79.94,2400.0
2008-10-30 14:30:00,79.84,80.22,79.47,79.87,4600.0,79.84,80.22,79.47,79.87,4600.0
2008-10-30 15:00:00,80.0,80.24,79.05,79.7,3300.0,80.0,80.24,79.05,79.7,3300.0
2008-10-30 15:30:00,80.02,80.92,79.31,80.35,10000.0,80.02,80.92,79.31,80.35,10000.0
2008-10-31 09:30:00,79.98,80.16,79.17,79.85,2200.0,79.98,80.16,79.17,79.85,2200.0
2008-10-31 10:00:00,79.84,80.41,79.49,79.98,2300.0,79.84,80.41,79.49,79.98,2300.0
2008-10-31 10:30:00,80.25,80.47,79.93,79.93,6400.0,80.25,80.47,79.93,79.93,6400.0
2008-10-31 11:00:00,80.08,81.89,79.83,81.84,8400.0,80.08,81.89,79.83,81.84,8400.0
2008-10-31 11:30:00,81.84,82.89,81.57,82.89,7000.0,81.84,82.89,81.57,82.89,7000.0
2008-10-31 12:00:00,82.64,82.7,82.11,82.43,2100.0,82.64,82.7,82.11,82.43,2100.0
2008-10-31 12:30:00,82.27,82.68,82.27,82.49,2100.0,82.27,82.68,82.27,82.49,2100.0
2008-10-31 13:00:00,82.4,83.98,82.37,83.98,7800.0,82.4,83.98,82.37,83.98,7800.0
2008-10-31 13:30:00,83.7,84.55,83.6,84.0,4500.0,83.7,84.55,83.6,84.0,4500.0
2008-10-31 14:00:00,83.91,84.24,83.37,83.95,2500.0,83.91,84.24,83.37,83.95,2500.0
2008-10-31 14:30:00,83.55,84.48,83.47,84.15,4000.0,83.55,84.48,83.47,84.15,4000.0
2008-10-31 15:00:00,84.49,84.8,82.9,83.12,12000.0,84.49,84.8,82.9,83.12,12000.0
2008-10-31 15:30:00,83.11,85.23,82.46,85.22,12300.0,83.11,85.23,82.46,85.22,12300.0
2008-11-03 09:30:00,85.37,87.73,82.8,86.22,6000.0,85.37,87.73,82.8,86.22,6000.0
2008-11-03 10:00:00,86.47,87.76,86.11,86.35,10700.0,86.47,87.76,86.11,86.35,10700.0
2008-11-03 10:30:00,86.39,86.89,86.09,86.1,2900.0,86.39,86.89,86.09,86.1,2900.0
2008-11-03 11:00:00,86.56,87.13,86.44,87.13,3500.0,86.56,87.13,86.44,87.13,3500.0
2008-11-03 11:30:00,87.02,87.71,87.02,87.69,3700.0,87.02,87.71,87.02,87.69,3700.0
2008-11-03 12:00:00,87.59,87.63,87.28,87.28,3100.0,87.59,87.63,87.28,87.28,3100.0
2008-11-03 12:30:00,87.28,87.28,86.37,86.42,2500.0,87.28,87.28,86.37,86.42,2500.0
2008-11-03 13:00:00,86.41,86.96,86.41,86.6,1900.0,86.41,86.96,86.41,86.6,1900.0
2008-11-03 13:30:00,86.3,86.62,86.2,86.47,1500.0,86.3,86.62,86.2,86.47,1500.0
2008-11-03 14:00:00,86.36,86.64,85.45,85.61,3900.0,86.36,86.64,85.45,85.61,3900.0
2008-11-03 14:30:00,85.7,86.36,85.51,86.09,3200.0,85.7,86.36,85.51,86.09,3200.0
2008-11-03 15:00:00,86.03,86.16,85.19,85.99,7400.0,86.03,86.16,85.19,85.99,7400.0
2008-11-03 15:30:00,86.32,87.31,86.31,86.31,5300.0,86.32,87.31,86.31,86.31,5300.0
2008-11-04 09:30:00,89.3,89.3,84.37,84.38,7600.0,89.3,89.3,84.37,84.38,7600.0
2008-11-04 10:00:00,84.12,84.12,83.08,83.13,12300.0,84.12,84.12,83.08,83.13,12300.0
2008-11-04 10:30:00,83.13,84.69,82.09,84.51,23100.0,83.13,84.69,82.09,84.51,23100.0
2008-11-04 11:00:00,84.51,85.95,84.35,85.16,14500.0,84.51,85.95,84.35,85.16,14500.0
2008-11-04 11:30:00,85.16,85.42,84.75,85.14,5700.0,85.16,85.42,84.75,85.14,5700.0
2008-11-04 12:00:00,85.4,86.25,84.75,86.04,15400.0,85.4,86.25,84.75,86.04,15400.0
2008-11-04 12:30:00,86.13,86.28,85.81,85.94,4000.0,86.13,86.28,85.81,85.94,4000.0
2008-11-04 13:00:00,86.11,86.18,85.75,85.94,7700.0,86.11,86.18,85.75,85.94,7700.0
2008-11-04 13:30:00,86.08,86.14,85.8,85.95,2700.0,86.08,86.14,85.8,85.95,2700.0
2008-11-04 14:00:00,86.08,86.08,85.79,86.02,8200.0,86.08,86.08,85.79,86.02,8200.0
2008-11-04 14:30:00,86.13,86.52,85.87,86.1,13800.0,86.13,86.52,85.87,86.1,13800.0
2008-11-04 15:00:00,86.2,86.65,85.9,86.65,12400.0,86.2,86.65,85.9,86.65,12400.0
2008-11-04 15:30:00,86.7,88.2,86.36,87.75,14900.0,86.7,88.2,86.36,87.75,14900.0
2008-11-05 09:30:00,87.21,88.69,85.28,87.35,8400.0,87.21,88.69,85.28,87.35,8400.0
2008-11-05 10:00:00,87.42,89.5,87.36,88.42,15300.0,87.42,89.5,87.36,88.42,15300.0
2008-11-05 10:30:00,88.5,88.5,87.0,87.17,4200.0,88.5,88.5,87.0,87.17,4200.0
2008-11-05 11:00:00,87.22,87.31,87.0,87.0,5000.0,87.22,87.31,87.0,87.0,5000.0
2008-11-05 11:30:00,86.75,86.83,85.72,85.95,5100.0,86.75,86.83,85.72,85.95,5100.0
2008-11-05 12:00:00,85.94,86.28,85.06,85.1,4200.0,85.94,86.28,85.06,85.1,4200.0
2008-11-05 12:30:00,85.07,85.07,84.28,84.33,4300.0,85.07,85.07,84.28,84.33,4300.0
2008-11-05 13:00:00,84.33,84.72,84.2,84.56,2700.0,84.33,84.72,84.2,84.56,2700.0
2008-11-05 13:30:00,84.49,84.49,83.5,83.5,3400.0,84.49,84.49,83.5,83.5,3400.0
2008-11-05 14:00:00,83.41,83.41,82.64,83.0,7900.0,83.41,83.41,82.64,83.0,7900.0
2008-11-05 14:30:00,82.92,83.5,82.92,83.27,4700.0,82.92,83.5,82.92,83.27,4700.0
2008-11-05 15:00:00,83.22,83.22,81.72,81.72,10100.0,83.22,83.22,81.72,81.72,10100.0
2008-11-05 15:30:00,81.7,81.98,79.82,80.23,28200.0,81.7,81.98,79.82,80.23,28200.0
2008-11-06 09:30:00,79.81,80.06,77.5,80.03,7700.0,79.81,80.06,77.5,80.03,7700.0
2008-11-06 10:00:00,80.02,80.18,79.51,80.18,4100.0,80.02,80.18,79.51,80.18,4100.0
2008-11-06 10:30:00,80.08,80.09,79.01,79.37,4000.0,80.08,80.09,79.01,79.37,4000.0
2008-11-06 11:00:00,79.46,79.7,78.56,78.86,5000.0,79.46,79.7,78.56,78.86,5000.0
2008-11-06 11:30:00,78.97,79.19,78.65,78.83,9100.0,78.97,79.19,78.65,78.83,9100.0
2008-11-06 12:00:00,78.6,78.75,77.08,77.18,13100.0,78.6,78.75,77.08,77.18,13100.0
2008-11-06 12:30:00,77.31,77.51,76.74,76.81,9900.0,77.31,77.51,76.74,76.81,9900.0
2008-11-06 13:00:00,76.73,78.08,76.61,78.08,6000.0,76.73,78.08,76.61,78.08,6000.0
2008-11-06 13:30:00,77.94,77.95,77.38,77.82,14600.0,77.94,77.95,77.38,77.82,14600.0
2008-11-06 14:00:00,77.81,78.48,77.8,78.0,32200.0,77.81,78.48,77.8,78.0,32200.0
2008-11-06 14:30:00,78.01,79.28,78.0,78.97,21800.0,78.01,79.28,78.0,78.97,21800.0
2008-11-06 15:00:00,79.07,79.26,77.61,77.82,8900.0,79.07,79.26,77.61,77.82,8900.0
2008-11-06 15:30:00,77.82,79.41,77.82,79.01,23100.0,77.82,79.41,77.82,79.01,23100.0
2008-11-07 09:30:00,74.0,74.0,65.01,68.0,149600.0,74.0,74.0,65.01,68.0,149600.0
2008-11-07 10:00:00,68.01,70.0,68.01,70.0,78000.0,68.01,70.0,68.01,70.0,78000.0
2008-11-07 10:30:00,69.95,70.9,69.33,69.55,67300.0,69.95,70.9,69.33,69.55,67300.0
2008-11-07 11:00:00,69.73,70.05,69.58,69.88,47400.0,69.73,70.05,69.58,69.88,47400.0
2008-11-07 11:30:00,69.99,70.25,69.62,70.2,25100.0,69.99,70.25,69.62,70.2,25100.0
2008-11-07 12:00:00,70.19,70.2,69.79,70.0,28800.0,70.19,70.2,69.79,70.0,28800.0
2008-11-07 12:30:00,69.99,70.05,69.6,70.0,13200.0,69.99,70.05,69.6,70.0,13200.0
2008-11-07 13:00:00,70.0,70.34,69.84,70.2,37100.0,70.0,70.34,69.84,70.2,37100.0
2008-11-07 13:30:00,70.2,70.45,69.91,70.03,23500.0,70.2,70.45,69.91,70.03,23500.0
2008-11-07 14:00:00,70.1,70.15,69.58,69.94,15300.0,70.1,70.15,69.58,69.94,15300.0
2008-11-07 14:30:00,69.95,70.09,69.55,69.75,18300.0,69.95,70.09,69.55,69.75,18300.0
2008-11-07 15:00:00,69.74,69.84,69.41,69.55,15000.0,69.74,69.84,69.41,69.55,15000.0
2008-11-07 15:30:00,69.57,70.41,69.53,70.0,42900.0,69.57,70.41,69.53,70.0,42900.0
2008-11-10 09:30:00,71.09,71.84,69.25,69.75,13800.0,71.09,71.84,69.25,69.75,13800.0
2008-11-10 10:00:00,69.78,69.94,69.25,69.83,10400.0,69.78,69.94,69.25,69.83,10400.0
2008-11-10 10:30:00,69.82,69.87,69.37,69.62,11800.0,69.82,69.87,69.37,69.62,11800.0
2008-11-10 11:00:00,69.58,69.59,69.29,69.45,12700.0,69.58,69.59,69.29,69.45,12700.0
2008-11-10 11:30:00,69.45,69.45,69.01,69.06,6200.0,69.45,69.45,69.01,69.06,6200.0
2008-11-10 12:00:00,69.24,69.25,68.58,68.81,6500.0,69.24,69.25,68.58,68.81,6500.0
2008-11-10 12:30:00,68.9,69.02,68.0,68.25,10300.0,68.9,69.02,68.0,68.25,10300.0
2008-11-10 13:00:00,68.26,68.8,68.12,68.79,5400.0,68.26,68.8,68.12,68.79,5400.0
2008-11-10 13:30:00,68.77,69.05,68.72,69.05,8100.0,68.77,69.05,68.72,69.05,8100.0
2008-11-10 14:00:00,69.01,69.15,68.53,68.55,3900.0,69.01,69.15,68.53,68.55,3900.0
2008-11-10 14:30:00,68.53,68.53,67.88,68.41,9000.0,68.53,68.53,67.88,68.41,9000.0
2008-11-10 15:00:00,68.1,68.11,67.54,67.71,22300.0,68.1,68.11,67.54,67.71,22300.0
2008-11-10 15:30:00,67.8,68.0,67.23,67.45,18300.0,67.8,68.0,67.23,67.45,18300.0
2008-11-11 09:30:00,65.01,66.31,65.01,65.5,14400.0,65.01,66.31,65.01,65.5,14400.0
2008-11-11 10:00:00,65.28,65.5,63.39,63.86,13300.0,65.28,65.5,63.39,63.86,13300.0
2008-11-11 10:30:00,63.87,64.5,63.87,64.35,12600.0,63.87,64.5,63.87,64.35,12600.0
2008-11-11 11:00:00,64.48,64.9,64.37,64.81,12400.0,64.48,64.9,64.37,64.81,12400.0
2008-11-11 11:30:00,64.81,64.85,64.49,64.49,9300.0,64.81,64.85,64.49,64.49,9300.0
2008-11-11 12:00:00,64.68,65.0,64.41,64.46,9400.0,64.68,65.0,64.41,64.46,9400.0
2008-11-11 12:30:00,64.58,64.73,64.46,64.73,12200.0,64.58,64.73,64.46,64.73,12200.0
2008-11-11 13:00:00,64.8,64.99,64.79,64.93,8800.0,64.8,64.99,64.79,64.93,8800.0
2008-11-11 13:30:00,65.0,65.49,64.93,65.49,11000.0,65.0,65.49,64.93,65.49,11000.0
2008-11-11 14:00:00,65.49,66.34,65.15,66.2,25900.0,65.49,66.34,65.15,66.2,25900.0
2008-11-11 14:30:00,66.32,66.48,65.5,65.55,13100.0,66.32,66.48,65.5,65.55,13100.0
2008-11-11 15:00:00,65.5,66.07,65.2,65.75,16400.0,65.5,66.07,65.2,65.75,16400.0
2008-11-11 15:30:00,65.75,66.99,65.44,65.45,67700.0,65.75,66.99,65.44,65.45,67700.0
2008-11-12 09:30:00,64.5,64.5,63.0,63.57,6900.0,64.5,64.5,63.0,63.57,6900.0
2008-11-12 10:00:00,63.48,64.04,63.48,63.75,3800.0,63.48,64.04,63.48,63.75,3800.0
2008-11-12 10:30:00,63.54,63.77,62.5,62.55,9500.0,63.54,63.77,62.5,62.55,9500.0
2008-11-12 11:00:00,62.4,63.72,62.14,63.38,6300.0,62.4,63.72,62.14,63.38,6300.0
2008-11-12 11:30:00,63.41,63.41,62.8,63.12,3500.0,63.41,63.41,62.8,63.12,3500.0
2008-11-12 12:00:00,63.3,63.3,62.0,62.65,3300.0,63.3,63.3,62.0,62.65,3300.0
2008-11-12 12:30:00,62.66,63.08,62.56,62.63,2800.0,62.66,63.08,62.56,62.63,2800.0
2008-11-12 13:00:00,62.56,62.62,62.3,62.5,3300.0,62.56,62.62,62.3,62.5,3300.0
2008-11-12 13:30:00,62.38,62.75,62.22,62.22,3400.0,62.38,62.75,62.22,62.22,3400.0
2008-11-12 14:00:00,62.23,62.31,61.47,62.31,4400.0,62.23,62.31,61.47,62.31,4400.0
2008-11-12 14:30:00,62.22,62.29,61.28,61.34,6800.0,62.22,62.29,61.28,61.34,6800.0
2008-11-12 15:00:00,61.36,61.99,61.03,61.88,7900.0,61.36,61.99,61.03,61.88,7900.0
2008-11-12 15:30:00,61.84,62.49,61.57,61.62,12800.0,61.84,62.49,61.57,61.62,12800.0
2008-11-13 09:30:00,61.09,61.68,60.51,61.24,6900.0,61.09,61.68,60.51,61.24,6900.0
2008-11-13 10:00:00,61.18,63.54,61.13,63.53,7900.0,61.18,63.54,61.13,63.53,7900.0
2008-11-13 10:30:00,63.53,63.63,63.2,63.63,8500.0,63.53,63.63,63.2,63.63,8500.0
2008-11-13 11:00:00,63.73,64.44,63.68,64.04,13500.0,63.73,64.44,63.68,64.04,13500.0
2008-11-13 11:30:00,64.13,65.5,63.95,65.39,8800.0,64.13,65.5,63.95,65.39,8800.0
2008-11-13 12:00:00,65.48,65.87,64.29,64.4,9500.0,65.48,65.87,64.29,64.4,9500.0
2008-11-13 12:30:00,64.08,65.25,63.2,63.35,12700.0,64.08,65.25,63.2,63.35,12700.0
2008-11-13 13:00:00,63.2,64.65,62.92,64.51,12400.0,63.2,64.65,62.92,64.51,12400.0
2008-11-13 13:30:00,64.51,66.0,64.51,65.56,9400.0,64.51,66.0,64.51,65.56,9400.0
2008-11-13 14:00:00,65.42,66.88,65.06,66.88,6600.0,65.42,66.88,65.06,66.88,6600.0
2008-11-13 14:30:00,66.96,68.81,66.41,68.76,22200.0,66.96,68.81,66.41,68.76,22200.0
2008-11-13 15:00:00,68.49,69.77,67.2,69.77,16700.0,68.49,69.77,67.2,69.77,16700.0
2008-11-13 15:30:00,69.77,71.09,68.93,69.47,48500.0,69.77,71.09,68.93,69.47,48500.0
2008-11-14 09:30:00,68.75,69.0,67.4,68.94,12000.0,68.75,69.0,67.4,68.94,12000.0
2008-11-14 10:00:00,68.98,69.89,67.36,67.86,7300.0,68.98,69.89,67.36,67.86,7300.0
2008-11-14 10:30:00,67.71,67.85,66.6,67.35,4800.0,67.71,67.85,66.6,67.35,4800.0
2008-11-14 11:00:00,67.35,68.02,66.79,67.77,9000.0,67.35,68.02,66.79,67.77,9000.0
2008-11-14 11:30:00,67.72,67.88,67.25,67.25,8100.0,67.72,67.88,67.25,67.25,8100.0
2008-11-14 12:00:00,67.25,67.98,67.25,67.98,7700.0,67.25,67.98,67.25,67.98,7700.0
2008-11-14 12:30:00,67.98,68.51,67.39,67.53,5700.0,67.98,68.51,67.39,67.53,5700.0
2008-11-14 13:00:00,67.62,67.81,66.94,67.08,5900.0,67.62,67.81,66.94,67.08,5900.0
2008-11-14 13:30:00,67.96,68.13,67.3,67.6,8900.0,67.96,68.13,67.3,67.6,8900.0
2008-11-14 14:00:00,67.59,68.4,67.43,67.43,7900.0,67.59,68.4,67.43,67.43,7900.0
2008-11-14 14:30:00,67.53,68.71,67.35,68.71,7600.0,67.53,68.71,67.35,68.71,7600.0
2008-11-14 15:00:00,68.71,68.98,67.3,67.65,11100.0,68.71,68.98,67.3,67.65,11100.0
2008-11-14 15:30:00,67.4,67.67,66.0,66.01,37400.0,67.4,67.67,66.0,66.01,37400.0
2008-11-17 09:30:00,65.0,66.13,64.53,65.0,18400.0,65.0,66.13,64.53,65.0,18400.0
2008-11-17 10:00:00,64.57,65.15,64.57,65.0,18600.0,64.57,65.15,64.57,65.0,18600.0
2008-11-17 10:30:00,64.93,65.35,64.61,65.0,14000.0,64.93,65.35,64.61,65.0,14000.0
2008-11-17 11:00:00,64.76,65.28,64.76,64.9,11200.0,64.76,65.28,64.76,64.9,11200.0
2008-11-17 11:30:00,64.86,65.14,64.85,64.9,12100.0,64.86,65.14,64.85,64.9,12100.0
2008-11-17 12:00:00,64.99,65.05,64.7,64.99,13800.0,64.99,65.05,64.7,64.99,13800.0
2008-11-17 12:30:00,65.05,65.05,64.86,64.98,14400.0,65.05,65.05,64.86,64.98,14400.0
2008-11-17 13:00:00,64.91,65.28,64.91,65.28,17000.0,64.91,65.28,64.91,65.28,17000.0
2008-11-17 13:30:00,65.42,65.43,65.06,65.14,3100.0,65.42,65.43,65.06,65.14,3100.0
2008-11-17 14:00:00,65.22,65.65,65.0,65.41,9000.0,65.22,65.65,65.0,65.41,9000.0
2008-11-17 14:30:00,65.35,66.02,65.35,65.7,11800.0,65.35,66.02,65.35,65.7,11800.0
2008-11-17 15:00:00,65.5,65.59,65.27,65.48,6900.0,65.5,65.59,65.27,65.48,6900.0
2008-11-17 15:30:00,65.5,65.78,65.04,65.05,13200.0,65.5,65.78,65.04,65.05,13200.0
2008-11-18 09:30:00,69.25,70.0,68.93,69.46,55500.0,69.25,70.0,68.93,69.46,55500.0
2008-11-18 10:00:00,69.59,70.47,69.25,70.21,46900.0,69.59,70.47,69.25,70.21,46900.0
2008-11-18 10:30:00,70.21,70.35,69.26,69.51,36500.0,70.21,70.35,69.26,69.51,36500.0
2008-11-18 11:00:00,69.52,69.99,69.5,69.86,25400.0,69.52,69.99,69.5,69.86,25400.0
2008-11-18 11:30:00,69.78,70.5,69.76,70.09,48200.0,69.78,70.5,69.76,70.09,48200.0
2008-11-18 12:00:00,70.1,70.47,69.94,70.08,19500.0,70.1,70.47,69.94,70.08,19500.0
2008-11-18 12:30:00,70.01,70.1,69.8,69.91,15900.0,70.01,70.1,69.8,69.91,15900.0
2008-11-18 13:00:00,69.93,70.03,69.67,69.88,9600.0,69.93,70.03,69.67,69.88,9600.0
2008-11-18 13:30:00,69.82,69.82,69.39,69.5,26200.0,69.82,69.82,69.39,69.5,26200.0
2008-11-18 14:00:00,69.52,69.52,69.08,69.35,21900.0,69.52,69.52,69.08,69.35,21900.0
2008-11-18 14:30:00,69.34,69.35,68.92,69.04,25200.0,69.34,69.35,68.92,69.04,25200.0
2008-11-18 15:00:00,69.01,70.0,68.98,69.25,26000.0,69.01,70.0,68.98,69.25,26000.0
2008-11-18 15:30:00,69.18,69.85,69.01,69.5,56400.0,69.18,69.85,69.01,69.5,56400.0
2008-11-19 09:30:00,69.5,70.35,69.09,70.05,19700.0,69.5,70.35,69.09,70.05,19700.0
2008-11-19 10:00:00,69.79,70.15,69.51,70.1,13800.0,69.79,70.15,69.51,70.1,13800.0
2008-11-19 10:30:00,69.96,70.3,69.53,69.6,15800.0,69.96,70.3,69.53,69.6,15800.0
2008-11-19 11:00:00,69.53,69.75,69.4,69.55,12700.0,69.53,69.75,69.4,69.55,12700.0
2008-11-19 11:30:00,69.52,69.65,69.14,69.36,13100.0,69.52,69.65,69.14,69.36,13100.0
2008-11-19 12:00:00,69.36,69.45,69.14,69.22,10800.0,69.36,69.45,69.14,69.22,10800.0
2008-11-19 12:30:00,69.2,69.56,69.08,69.55,13000.0,69.2,69.56,69.08,69.55,13000.0
2008-11-19 13:00:00,69.56,69.85,69.42,69.52,9200.0,69.56,69.85,69.42,69.52,9200.0
2008-11-19 13:30:00,69.52,70.0,69.07,69.89,10200.0,69.52,70.0,69.07,69.89,10200.0
2008-11-19 14:00:00,69.89,70.0,69.28,69.69,27000.0,69.89,70.0,69.28,69.69,27000.0
2008-11-19 14:30:00,69.52,70.12,69.38,70.0,13800.0,69.52,70.12,69.38,70.0,13800.0
2008-11-19 15:00:00,70.02,70.19,69.58,69.91,19900.0,70.02,70.19,69.58,69.91,19900.0
2008-11-19 15:30:00,69.97,70.0,69.29,69.32,39800.0,69.97,70.0,69.29,69.32,39800.0
2008-11-20 09:30:00,68.39,69.67,68.3,68.75,25100.0,68.39,69.67,68.3,68.75,25100.0
2008-11-20 10:00:00,68.73,69.45,67.89,69.08,24100.0,68.73,69.45,67.89,69.08,24100.0
2008-11-20 10:30:00,68.9,69.97,68.85,69.68,18000.0,68.9,69.97,68.85,69.68,18000.0
2008-11-20 11:00:00,69.65,69.93,68.95,69.38,28700.0,69.65,69.93,68.95,69.38,28700.0
2008-11-20 11:30:00,69.57,69.9,68.96,69.5,40600.0,69.57,69.9,68.96,69.5,40600.0
2008-11-20 12:00:00,69.39,70.39,69.04,70.39,20300.0,69.39,70.39,69.04,70.39,20300.0
2008-11-20 12:30:00,70.17,71.0,69.93,70.12,17100.0,70.17,71.0,69.93,70.12,17100.0
2008-11-20 13:00:00,70.18,70.25,69.62,69.7,12200.0,70.18,70.25,69.62,69.7,12200.0
2008-11-20 13:30:00,69.67,70.25,69.35,70.18,12600.0,69.67,70.25,69.35,70.18,12600.0
2008-11-20 14:00:00,70.04,70.04,69.34,69.81,16200.0,70.04,70.04,69.34,69.81,16200.0
2008-11-20 14:30:00,69.8,69.93,69.35,69.79,22800.0,69.8,69.93,69.35,69.79,22800.0
2008-11-20 15:00:00,69.91,70.2,69.75,70.09,27500.0,69.91,70.2,69.75,70.09,27500.0
2008-11-20 15:30:00,70.13,70.19,69.6,69.68,73700.0,70.13,70.19,69.6,69.68,73700.0
2008-11-21 09:30:00,70.71,70.71,69.61,69.68,47000.0,70.71,70.71,69.61,69.68,47000.0
2008-11-21 10:00:00,69.74,69.74,69.34,69.5,27500.0,69.74,69.74,69.34,69.5,27500.0
2008-11-21 10:30:00,69.54,69.62,69.11,69.11,26100.0,69.54,69.62,69.11,69.11,26100.0
2008-11-21 11:00:00,69.22,69.5,69.0,69.18,41700.0,69.22,69.5,69.0,69.18,41700.0
2008-11-21 11:30:00,69.14,69.4,69.03,69.16,13500.0,69.14,69.4,69.03,69.16,13500.0
2008-11-21 12:00:00,69.16,69.49,69.16,69.19,29200.0,69.16,69.49,69.16,69.19,29200.0
2008-11-21 12:30:00,69.24,69.45,69.07,69.07,24100.0,69.24,69.45,69.07,69.07,24100.0
2008-11-21 13:00:00,69.08,69.4,68.52,69.22,39300.0,69.08,69.4,68.52,69.22,39300.0
2008-11-21 13:30:00,69.39,69.4,68.75,68.8,17900.0,69.39,69.4,68.75,68.8,17900.0
2008-11-21 14:00:00,68.71,69.3,68.71,69.1,34300.0,68.71,69.3,68.71,69.1,34300.0
2008-11-21 14:30:00,69.15,69.29,68.62,68.92,26000.0,69.15,69.29,68.62,68.92,26000.0
2008-11-21 15:00:00,68.83,69.29,68.72,69.0,79200.0,68.83,69.29,68.72,69.0,79200.0
2008-11-21 15:30:00,69.01,70.0,68.7,69.31,278700.0,69.01,70.0,68.7,69.31,278700.0
2008-11-24 09:30:00,70.46,71.0,69.62,69.9,23100.0,70.46,71.0,69.62,69.9,23100.0
2008-11-24 10:00:00,69.9,70.42,69.55,70.42,19200.0,69.9,70.42,69.55,70.42,19200.0
2008-11-24 10:30:00,70.31,70.8,70.1,70.34,17400.0,70.31,70.8,70.1,70.34,17400.0
2008-11-24 11:00:00,70.66,70.8,70.1,70.36,16900.0,70.66,70.8,70.1,70.36,16900.0
2008-11-24 11:30:00,70.31,70.47,70.06,70.1,11600.0,70.31,70.47,70.06,70.1,11600.0
2008-11-24 12:00:00,70.08,70.18,69.01,69.19,12500.0,70.08,70.18,69.01,69.19,12500.0
2008-11-24 12:30:00,69.24,70.02,69.23,70.02,7500.0,69.24,70.02,69.23,70.02,7500.0
2008-11-24 13:00:00,70.02,70.11,69.85,70.03,7200.0,70.02,70.11,69.85,70.03,7200.0
2008-11-24 13:30:00,70.07,70.13,69.65,70.11,7300.0,70.07,70.13,69.65,70.11,7300.0
2008-11-24 14:00:00,70.17,70.2,69.32,70.1,10100.0,70.17,70.2,69.32,70.1,10100.0
2008-11-24 14:30:00,70.06,70.44,69.66,70.01,11900.0,70.06,70.44,69.66,70.01,11900.0
2008-11-24 15:00:00,70.15,70.77,70.06,70.67,18000.0,70.15,70.77,70.06,70.67,18000.0
2008-11-24 15:30:00,70.8,71.98,69.74,70.46,25400.0,70.8,71.98,69.74,70.46,25400.0
2008-11-25 09:30:00,72.25,72.25,70.5,70.57,12800.0,72.25,72.25,70.5,70.57,12800.0
2008-11-25 10:00:00,70.5,71.66,70.5,71.32,8200.0,70.5,71.66,70.5,71.32,8200.0
2008-11-25 10:30:00,71.43,71.43,69.82,70.23,10500.0,71.43,71.43,69.82,70.23,10500.0
2008-11-25 11:00:00,70.25,70.7,70.04,70.58,10100.0,70.25,70.7,70.04,70.58,10100.0
2008-11-25 11:30:00,70.48,71.96,70.1,71.69,7300.0,70.48,71.96,70.1,71.69,7300.0
2008-11-25 12:00:00,71.63,71.71,71.21,71.32,4300.0,71.63,71.71,71.21,71.32,4300.0
2008-11-25 12:30:00,71.36,71.55,70.96,71.23,10000.0,71.36,71.55,70.96,71.23,10000.0
2008-11-25 13:00:00,71.22,71.49,71.17,71.29,6700.0,71.22,71.49,71.17,71.29,6700.0
2008-11-25 13:30:00,71.4,71.85,71.22,71.44,12600.0,71.4,71.85,71.22,71.44,12600.0
2008-11-25 14:00:00,71.42,71.56,71.12,71.39,19100.0,71.42,71.56,71.12,71.39,19100.0
2008-11-25 14:30:00,71.28,71.5,71.19,71.5,14500.0,71.28,71.5,71.19,71.5,14500.0
2008-11-25 15:00:00,71.49,71.8,71.23,71.32,13900.0,71.49,71.8,71.23,71.32,13900.0
2008-11-25 15:30:00,71.32,72.61,71.24,72.43,22900.0,71.32,72.61,71.24,72.43,22900.0
2008-11-26 09:30:00,65.51,71.7,65.51,71.7,8500.0,65.51,71.7,65.51,71.7,8500.0
2008-11-26 10:00:00,71.44,73.29,71.44,73.05,7700.0,71.44,73.29,71.44,73.05,7700.0
2008-11-26 10:30:00,72.99,73.3,72.54,72.91,4600.0,72.99,73.3,72.54,72.91,4600.0
2008-11-26 11:00:00,72.78,73.21,72.24,73.19,7000.0,72.78,73.21,72.24,73.19,7000.0
2008-11-26 11:30:00,73.21,74.82,73.01,74.36,13500.0,73.21,74.82,73.01,74.36,13500.0
2008-11-26 12:00:00,74.34,74.68,73.47,73.57,5900.0,74.34,74.68,73.47,73.57,5900.0
2008-11-26 12:30:00,73.52,73.52,73.04,73.05,3600.0,73.52,73.52,73.04,73.05,3600.0
2008-11-26 13:00:00,73.15,73.58,73.05,73.29,7300.0,73.15,73.58,73.05,73.29,7300.0
2008-11-26 13:30:00,73.52,73.6,72.83,72.83,4600.0,73.52,73.6,72.83,72.83,4600.0
2008-11-26 14:00:00,72.6,73.09,72.46,73.09,5400.0,72.6,73.09,72.46,73.09,5400.0
2008-11-26 14:30:00,73.09,73.63,72.91,73.59,13700.0,73.09,73.63,72.91,73.59,13700.0
2008-11-26 15:00:00,73.67,74.58,73.59,74.58,10000.0,73.67,74.58,73.59,74.58,10000.0
2008-11-26 15:30:00,74.61,75.6,74.61,75.29,30000.0,74.61,75.6,74.61,75.29,30000.0
2008-11-28 09:30:00,75.18,75.18,73.28,73.48,11800.0,75.18,75.18,73.28,73.48,11800.0
2008-11-28 10:00:00,73.47,74.17,73.25,73.64,7000.0,73.47,74.17,73.25,73.64,7000.0
2008-11-28 10:30:00,73.64,73.83,73.49,73.83,4800.0,73.64,73.83,73.49,73.83,4800.0
2008-11-28 11:00:00,73.57,73.94,73.38,73.79,7600.0,73.57,73.94,73.38,73.79,7600.0
2008-11-28 11:30:00,73.62,73.62,73.25,73.37,3900.0,73.62,73.62,73.25,73.37,3900.0
2008-11-28 12:00:00,73.37,73.49,72.77,72.83,6700.0,73.37,73.49,72.77,72.83,6700.0
2008-11-28 12:30:00,72.7,74.01,72.05,74.0,13700.0,72.7,74.01,72.05,74.0,13700.0
2008-11-28 13:00:00,74.16,74.16,74.16,74.16,7100.0,74.16,74.16,74.16,74.16,7100.0
2008-11-28 13:30:00,74.16,74.16,74.16,74.16,0.0,74.16,74.16,74.16,74.16,0.0
2008-11-28 14:00:00,74.16,74.16,74.16,74.16,0.0,74.16,74.16,74.16,74.16,0.0
2008-11-28 14:30:00,74.16,74.16,74.16,74.16,0.0,74.16,74.16,74.16,74.16,0.0
2008-11-28 15:00:00,74.16,74.16,74.16,74.16,0.0,74.16,74.16,74.16,74.16,0.0
2008-11-28 15:30:00,74.16,74.16,74.16,74.16,0.0,74.16,74.16,74.16,74.16,0.0
2008-12-01 09:30:00,72.8,72.8,69.6,70.3,26300.0,72.8,72.8,69.6,70.3,26300.0
2008-12-01 10:00:00,70.07,70.8,69.79,70.14,19900.0,70.07,70.8,69.79,70.14,19900.0
2008-12-01 10:30:00,69.95,70.09,69.22,69.22,10800.0,69.95,70.09,69.22,69.22,10800.0
2008-12-01 11:00:00,69.03,69.15,68.58,68.6,8300.0,69.03,69.15,68.58,68.6,8300.0
2008-12-01 11:30:00,68.62,69.22,68.6,69.08,5500.0,68.62,69.22,68.6,69.08,5500.0
2008-12-01 12:00:00,69.05,69.24,68.67,68.84,11600.0,69.05,69.24,68.67,68.84,11600.0
2008-12-01 12:30:00,68.67,68.83,67.52,67.52,10800.0,68.67,68.83,67.52,67.52,10800.0
2008-12-01 13:00:00,67.56,68.26,67.47,68.03,18000.0,67.56,68.26,67.47,68.03,18000.0
2008-12-01 13:30:00,68.04,68.2,67.72,67.98,7500.0,68.04,68.2,67.72,67.98,7500.0
2008-12-01 14:00:00,67.94,67.96,67.62,67.73,10600.0,67.94,67.96,67.62,67.73,10600.0
2008-12-01 14:30:00,67.76,68.17,67.71,67.85,18800.0,67.76,68.17,67.71,67.85,18800.0
2008-12-01 15:00:00,67.85,68.03,67.07,67.2,19400.0,67.85,68.03,67.07,67.2,19400.0
2008-12-01 15:30:00,67.18,67.21,65.09,66.02,29100.0,67.18,67.21,65.09,66.02,29100.0
2008-12-02 09:30:00,66.5,66.88,66.0,66.0,7700.0,66.5,66.88,66.0,66.0,7700.0
2008-12-02 10:00:00,66.02,66.93,66.02,66.93,7600.0,66.02,66.93,66.02,66.93,7600.0
2008-12-02 10:30:00,67.23,67.77,66.69,66.7,9500.0,67.23,67.77,66.69,66.7,9500.0
2008-12-02 11:00:00,66.78,66.78,66.14,66.44,10600.0,66.78,66.78,66.14,66.44,10600.0
2008-12-02 11:30:00,66.5,66.64,66.35,66.5,11500.0,66.5,66.64,66.35,66.5,11500.0
2008-12-02 12:00:00,66.5,67.96,66.27,67.68,11000.0,66.5,67.96,66.27,67.68,11000.0
2008-12-02 12:30:00,67.95,68.44,67.58,67.74,7500.0,67.95,68.44,67.58,67.74,7500.0
2008-12-02 13:00:00,67.74,67.74,66.85,66.89,10100.0,67.74,67.74,66.85,66.89,10100.0
2008-12-02 13:30:00,66.88,66.89,66.37,66.52,2000.0,66.88,66.89,66.37,66.52,2000.0
2008-12-02 14:00:00,66.35,66.48,65.59,65.66,8200.0,66.35,66.48,65.59,65.66,8200.0
2008-12-02 14:30:00,65.72,66.6,65.72,66.35,9000.0,65.72,66.6,65.72,66.35,9000.0
2008-12-02 15:00:00,66.52,67.35,66.01,66.92,5900.0,66.52,67.35,66.01,66.92,5900.0
2008-12-02 15:30:00,66.91,68.48,66.72,68.44,13600.0,66.91,68.48,66.72,68.44,13600.0
2008-12-03 09:30:00,67.25,69.38,66.93,67.99,8800.0,67.25,69.38,66.93,67.99,8800.0
2008-12-03 10:00:00,67.69,68.1,67.15,67.68,5900.0,67.69,68.1,67.15,67.68,5900.0
2008-12-03 10:30:00,67.82,70.25,67.82,69.96,8200.0,67.82,70.25,67.82,69.96,8200.0
2008-12-03 11:00:00,69.94,70.31,68.89,69.76,9800.0,69.94,70.31,68.89,69.76,9800.0
2008-12-03 11:30:00,69.59,70.67,69.32,70.16,6400.0,69.59,70.67,69.32,70.16,6400.0
2008-12-03 12:00:00,70.27,70.37,69.41,69.71,14400.0,70.27,70.37,69.41,69.71,14400.0
2008-12-03 12:30:00,69.83,70.28,69.78,70.23,3700.0,69.83,70.28,69.78,70.23,3700.0
2008-12-03 13:00:00,70.15,70.24,69.13,69.13,4200.0,70.15,70.24,69.13,69.13,4200.0
2008-12-03 13:30:00,69.13,69.13,67.77,67.85,8300.0,69.13,69.13,67.77,67.85,8300.0
2008-12-03 14:00:00,67.86,69.38,67.86,69.38,7100.0,67.86,69.38,67.86,69.38,7100.0
2008-12-03 14:30:00,69.47,71.26,69.47,70.43,9700.0,69.47,71.26,69.47,70.43,9700.0
2008-12-03 15:00:00,70.21,70.8,69.65,70.2,9900.0,70.21,70.8,69.65,70.2,9900.0
2008-12-03 15:30:00,70.15,71.67,69.99,71.34,15700.0,70.15,71.67,69.99,71.34,15700.0
2008-12-04 09:30:00,69.8,70.08,66.47,69.88,20700.0,69.8,70.08,66.47,69.88,20700.0
2008-12-04 10:00:00,69.7,70.15,68.75,70.11,10000.0,69.7,70.15,68.75,70.11,10000.0
2008-12-04 10:30:00,70.09,70.49,70.09,70.35,5200.0,70.09,70.49,70.09,70.35,5200.0
2008-12-04 11:00:00,70.45,70.47,70.0,70.0,5300.0,70.45,70.47,70.0,70.0,5300.0
2008-12-04 11:30:00,70.0,70.19,69.95,70.19,6200.0,70.0,70.19,69.95,70.19,6200.0
2008-12-04 12:00:00,70.12,70.34,69.94,70.01,7400.0,70.12,70.34,69.94,70.01,7400.0
2008-12-04 12:30:00,70.06,70.59,70.0,70.05,2800.0,70.06,70.59,70.0,70.05,2800.0
2008-12-04 13:00:00,70.05,70.26,70.0,70.0,6300.0,70.05,70.26,70.0,70.0,6300.0
2008-12-04 13:30:00,70.0,71.04,70.0,70.5,4100.0,70.0,71.04,70.0,70.5,4100.0
2008-12-04 14:00:00,70.54,70.54,69.95,70.27,9700.0,70.54,70.54,69.95,70.27,9700.0
2008-12-04 14:30:00,70.11,70.7,69.9,70.02,10600.0,70.11,70.7,69.9,70.02,10600.0
2008-12-04 15:00:00,70.01,70.01,68.19,68.54,33100.0,70.01,70.01,68.19,68.54,33100.0
2008-12-04 15:30:00,68.54,70.05,68.2,70.0,33300.0,68.54,70.05,68.2,70.0,33300.0
2008-12-05 09:30:00,68.16,69.68,67.97,68.09,9800.0,68.16,69.68,67.97,68.09,9800.0
2008-12-05 10:00:00,67.92,68.13,67.5,67.74,13900.0,67.92,68.13,67.5,67.74,13900.0
2008-12-05 10:30:00,67.88,68.46,67.78,68.21,5500.0,67.88,68.46,67.78,68.21,5500.0
2008-12-05 11:00:00,68.14,68.44,67.9,68.0,4000.0,68.14,68.44,67.9,68.0,4000.0
2008-12-05 11:30:00,68.0,68.87,68.0,68.54,6700.0,68.0,68.87,68.0,68.54,6700.0
2008-12-05 12:00:00,68.78,69.57,68.66,69.45,5000.0,68.78,69.57,68.66,69.45,5000.0
2008-12-05 12:30:00,69.32,69.32,68.55,68.92,6200.0,69.32,69.32,68.55,68.92,6200.0
2008-12-05 13:00:00,68.93,70.06,68.9,69.86,8900.0,68.93,70.06,68.9,69.86,8900.0
2008-12-05 13:30:00,69.86,71.62,69.73,71.33,13800.0,69.86,71.62,69.73,71.33,13800.0
2008-12-05 14:00:00,71.09,71.09,69.9,69.96,7800.0,71.09,71.09,69.9,69.96,7800.0
2008-12-05 14:30:00,69.95,72.3,69.83,71.9,9300.0,69.95,72.3,69.83,71.9,9300.0
2008-12-05 15:00:00,72.15,72.18,71.08,71.82,8700.0,72.15,72.18,71.08,71.82,8700.0
2008-12-05 15:30:00,71.84,73.0,71.82,72.82,12900.0,71.84,73.0,71.82,72.82,12900.0
2008-12-08 09:30:00,74.36,75.5,74.0,74.23,9600.0,74.36,75.5,74.0,74.23,9600.0
2008-12-08 10:00:00,74.11,74.87,73.72,74.62,17900.0,74.11,74.87,73.72,74.62,17900.0
2008-12-08 10:30:00,74.5,75.02,74.5,75.02,4000.0,74.5,75.02,74.5,75.02,4000.0
2008-12-08 11:00:00,75.21,75.21,74.13,74.44,5500.0,75.21,75.21,74.13,74.44,5500.0
2008-12-08 11:30:00,74.45,75.39,74.34,75.19,8300.0,74.45,75.39,74.34,75.19,8300.0
2008-12-08 12:00:00,75.31,75.43,74.88,75.43,5000.0,75.31,75.43,74.88,75.43,5000.0
2008-12-08 12:30:00,75.28,75.6,75.1,75.21,3900.0,75.28,75.6,75.1,75.21,3900.0
2008-12-08 13:00:00,75.17,75.45,75.13,75.3,4000.0,75.17,75.45,75.13,75.3,4000.0
2008-12-08 13:30:00,75.29,75.29,74.25,74.89,5800.0,75.29,75.29,74.25,74.89,5800.0
2008-12-08 14:00:00,74.86,75.4,74.53,75.37,14900.0,74.86,75.4,74.53,75.37,14900.0
2008-12-08 14:30:00,75.5,76.13,75.03,76.01,9600.0,75.5,76.13,75.03,76.01,9600.0
2008-12-08 15:00:00,76.08,76.24,75.76,76.17,12800.0,76.08,76.24,75.76,76.17,12800.0
2008-12-08 15:30:00,76.1,76.5,74.97,76.02,16900.0,76.1,76.5,74.97,76.02,16900.0
2008-12-09 09:30:00,76.03,76.03,73.67,73.67,11800.0,76.03,76.03,73.67,73.67,11800.0
2008-12-09 10:00:00,74.29,75.18,74.08,74.8,9800.0,74.29,75.18,74.08,74.8,9800.0
2008-12-09 10:30:00,74.83,75.05,74.71,75.05,20100.0,74.83,75.05,74.71,75.05,20100.0
2008-12-09 11:00:00,75.02,75.03,73.69,74.5,12600.0,75.02,75.03,73.69,74.5,12600.0
2008-12-09 11:30:00,74.4,74.85,74.21,74.67,5800.0,74.4,74.85,74.21,74.67,5800.0
2008-12-09 12:00:00,74.6,74.6,73.72,74.44,11300.0,74.6,74.6,73.72,74.44,11300.0
2008-12-09 12:30:00,74.56,74.61,73.45,73.49,8300.0,74.56,74.61,73.45,73.49,8300.0
2008-12-09 13:00:00,73.48,73.72,72.9,73.21,13800.0,73.48,73.72,72.9,73.21,13800.0
2008-12-09 13:30:00,73.03,73.38,72.78,73.2,9300.0,73.03,73.38,72.78,73.2,9300.0
2008-12-09 14:00:00,73.11,73.14,71.65,71.7,16500.0,73.11,73.14,71.65,71.7,16500.0
2008-12-09 14:30:00,71.69,73.12,71.11,73.12,11700.0,71.69,73.12,71.11,73.12,11700.0
2008-12-09 15:00:00,73.45,73.55,72.4,72.4,10200.0,73.45,73.55,72.4,72.4,10200.0
2008-12-09 15:30:00,72.28,72.3,70.5,71.04,53000.0,72.28,72.3,70.5,71.04,53000.0
2008-12-10 09:30:00,71.37,71.37,69.54,70.21,24500.0,71.37,71.37,69.54,70.21,24500.0
2008-12-10 10:00:00,70.34,71.27,70.34,70.95,20600.0,70.34,71.27,70.34,70.95,20600.0
2008-12-10 10:30:00,70.98,71.16,70.78,71.0,15600.0,70.98,71.16,70.78,71.0,15600.0
2008-12-10 11:00:00,71.0,71.02,70.85,70.94,13200.0,71.0,71.02,70.85,70.94,13200.0
2008-12-10 11:30:00,70.9,71.0,70.75,70.86,5700.0,70.9,71.0,70.75,70.86,5700.0
2008-12-10 12:00:00,70.86,71.0,70.59,70.9,10200.0,70.86,71.0,70.59,70.9,10200.0
2008-12-10 12:30:00,70.85,71.0,70.57,70.77,2700.0,70.85,71.0,70.57,70.77,2700.0
2008-12-10 13:00:00,70.77,70.88,70.48,70.74,6500.0,70.77,70.88,70.48,70.74,6500.0
2008-12-10 13:30:00,70.74,70.74,70.21,70.21,6700.0,70.74,70.74,70.21,70.21,6700.0
2008-12-10 14:00:00,70.31,70.41,69.47,69.89,8500.0,70.31,70.41,69.47,69.89,8500.0
2008-12-10 14:30:00,69.82,69.87,69.09,69.39,9600.0,69.82,69.87,69.09,69.39,9600.0
2008-12-10 15:00:00,69.58,70.09,69.52,70.0,14600.0,69.58,70.09,69.52,70.0,14600.0
2008-12-10 15:30:00,70.0,70.49,69.61,70.46,21400.0,70.0,70.49,69.61,70.46,21400.0
2008-12-11 09:30:00,69.93,71.0,68.6,70.84,11800.0,69.93,71.0,68.6,70.84,11800.0
2008-12-11 10:00:00,70.8,71.0,70.45,70.87,7900.0,70.8,71.0,70.45,70.87,7900.0
2008-12-11 10:30:00,70.81,71.01,70.47,70.69,6200.0,70.81,71.01,70.47,70.69,6200.0
2008-12-11 11:00:00,70.74,70.78,69.88,70.17,5700.0,70.74,70.78,69.88,70.17,5700.0
2008-12-11 11:30:00,69.94,70.5,69.94,70.42,1800.0,69.94,70.5,69.94,70.42,1800.0
2008-12-11 12:00:00,70.41,70.6,70.24,70.45,7400.0,70.41,70.6,70.24,70.45,7400.0
2008-12-11 12:30:00,70.37,70.7,70.37,70.52,8100.0,70.37,70.7,70.37,70.52,8100.0
2008-12-11 13:00:00,70.61,70.99,69.87,70.79,10000.0,70.61,70.99,69.87,70.79,10000.0
2008-12-11 13:30:00,70.79,70.79,70.27,70.37,7500.0,70.79,70.79,70.27,70.37,7500.0
2008-12-11 14:00:00,70.44,70.48,70.35,70.44,1900.0,70.44,70.48,70.35,70.44,1900.0
2008-12-11 14:30:00,70.48,70.56,70.4,70.4,15300.0,70.48,70.56,70.4,70.4,15300.0
2008-12-11 15:00:00,70.4,70.43,69.18,69.62,15400.0,70.4,70.43,69.18,69.62,15400.0
2008-12-11 15:30:00,69.63,70.15,68.65,69.33,16700.0,69.63,70.15,68.65,69.33,16700.0
2008-12-12 09:30:00,68.29,68.98,66.69,67.54,33600.0,68.29,68.98,66.69,67.54,33600.0
2008-12-12 10:00:00,67.48,67.74,66.47,67.49,17300.0,67.48,67.74,66.47,67.49,17300.0
2008-12-12 10:30:00,67.58,68.17,66.86,67.49,13400.0,67.58,68.17,66.86,67.49,13400.0
2008-12-12 11:00:00,67.59,68.09,66.37,66.38,9400.0,67.59,68.09,66.37,66.38,9400.0
2008-12-12 11:30:00,66.34,66.56,65.76,65.84,9800.0,66.34,66.56,65.76,65.84,9800.0
2008-12-12 12:00:00,66.06,66.85,66.0,66.34,10100.0,66.06,66.85,66.0,66.34,10100.0
2008-12-12 12:30:00,66.34,67.46,66.15,67.42,16100.0,66.34,67.46,66.15,67.42,16100.0
2008-12-12 13:00:00,67.33,67.45,66.5,66.66,22800.0,67.33,67.45,66.5,66.66,22800.0
2008-12-12 13:30:00,66.75,66.82,66.0,66.82,8800.0,66.75,66.82,66.0,66.82,8800.0
2008-12-12 14:00:00,66.8,67.13,66.11,66.22,12400.0,66.8,67.13,66.11,66.22,12400.0
2008-12-12 14:30:00,66.19,67.04,65.94,66.7,14800.0,66.19,67.04,65.94,66.7,14800.0
2008-12-12 15:00:00,66.64,66.95,66.22,66.83,10900.0,66.64,66.95,66.22,66.83,10900.0
2008-12-12 15:30:00,66.91,67.23,66.66,66.84,40300.0,66.91,67.23,66.66,66.84,40300.0
2008-12-15 09:30:00,66.77,66.77,64.81,64.81,13600.0,66.77,66.77,64.81,64.81,13600.0
2008-12-15 10:00:00,64.81,64.81,64.55,64.71,7600.0,64.81,64.81,64.55,64.71,7600.0
2008-12-15 10:30:00,64.71,65.3,64.29,64.4,12300.0,64.71,65.3,64.29,64.4,12300.0
2008-12-15 11:00:00,64.35,65.14,64.34,64.84,10100.0,64.35,65.14,64.34,64.84,10100.0
2008-12-15 11:30:00,64.75,65.17,64.52,64.71,11500.0,64.75,65.17,64.52,64.71,11500.0
2008-12-15 12:00:00,64.73,65.11,64.7,65.0,6600.0,64.73,65.11,64.7,65.0,6600.0
2008-12-15 12:30:00,64.98,65.04,64.78,64.81,4000.0,64.98,65.04,64.78,64.81,4000.0
2008-12-15 13:00:00,64.98,65.04,64.63,64.84,1800.0,64.98,65.04,64.63,64.84,1800.0
2008-12-15 13:30:00,65.0,65.09,64.66,64.66,5700.0,65.0,65.09,64.66,64.66,5700.0
2008-12-15 14:00:00,64.68,65.29,64.61,65.08,12800.0,64.68,65.29,64.61,65.08,12800.0
2008-12-15 14:30:00,64.85,65.09,64.69,64.69,6600.0,64.85,65.09,64.69,64.69,6600.0
2008-12-15 15:00:00,64.64,65.0,64.33,64.5,18400.0,64.64,65.0,64.33,64.5,18400.0
2008-12-15 15:30:00,64.45,65.07,64.31,64.77,27300.0,64.45,65.07,64.31,64.77,27300.0
2008-12-16 09:30:00,66.0,66.59,65.33,66.39,12600.0,66.0,66.59,65.33,66.39,12600.0
2008-12-16 10:00:00,66.32,67.0,66.2,66.2,7000.0,66.32,67.0,66.2,66.2,7000.0
2008-12-16 10:30:00,66.22,66.28,65.45,65.8,7500.0,66.22,66.28,65.45,65.8,7500.0
2008-12-16 11:00:00,65.97,66.58,65.97,66.53,6600.0,65.97,66.58,65.97,66.53,6600.0
2008-12-16 11:30:00,66.61,67.13,66.53,66.93,4000.0,66.61,67.13,66.53,66.93,4000.0
2008-12-16 12:00:00,66.96,66.96,66.56,66.6,3000.0,66.96,66.96,66.56,66.6,3000.0
2008-12-16 12:30:00,66.56,67.1,66.56,66.81,3500.0,66.56,67.1,66.56,66.81,3500.0
2008-12-16 13:00:00,66.85,67.03,66.61,66.66,3900.0,66.85,67.03,66.61,66.66,3900.0
2008-12-16 13:30:00,66.61,66.61,66.49,66.49,3300.0,66.61,66.61,66.49,66.49,3300.0
2008-12-16 14:00:00,66.51,67.44,66.49,66.85,6700.0,66.51,67.44,66.49,66.85,6700.0
2008-12-16 14:30:00,66.91,67.84,66.74,67.1,10400.0,66.91,67.84,66.74,67.1,10400.0
2008-12-16 15:00:00,67.16,68.68,66.95,68.56,16700.0,67.16,68.68,66.95,68.56,16700.0
2008-12-16 15:30:00,68.59,69.18,68.08,68.98,22700.0,68.59,69.18,68.08,68.98,22700.0
2008-12-17 09:30:00,68.84,70.0,68.25,68.89,21500.0,68.84,70.0,68.25,68.89,21500.0
2008-12-17 10:00:00,68.9,69.21,68.49,68.72,13900.0,68.9,69.21,68.49,68.72,13900.0
2008-12-17 10:30:00,68.73,69.73,68.54,69.73,8000.0,68.73,69.73,68.54,69.73,8000.0
2008-12-17 11:00:00,69.56,70.0,68.83,68.92,9200.0,69.56,70.0,68.83,68.92,9200.0
2008-12-17 11:30:00,68.98,69.76,68.95,69.73,3900.0,68.98,69.76,68.95,69.73,3900.0
2008-12-17 12:00:00,69.84,70.0,69.5,69.66,5100.0,69.84,70.0,69.5,69.66,5100.0
2008-12-17 12:30:00,69.84,70.14,69.58,70.0,12300.0,69.84,70.14,69.58,70.0,12300.0
2008-12-17 13:00:00,69.81,70.0,69.67,69.67,4900.0,69.81,70.0,69.67,69.67,4900.0
2008-12-17 13:30:00,69.76,70.2,68.69,68.69,15500.0,69.76,70.2,68.69,68.69,15500.0
2008-12-17 14:00:00,68.89,69.02,68.61,68.81,29900.0,68.89,69.02,68.61,68.81,29900.0
2008-12-17 14:30:00,68.81,68.99,68.25,68.25,19800.0,68.81,68.99,68.25,68.25,19800.0
2008-12-17 15:00:00,68.25,68.79,68.25,68.64,24500.0,68.25,68.79,68.25,68.64,24500.0
2008-12-17 15:30:00,68.86,69.17,68.25,69.05,26400.0,68.86,69.17,68.25,69.05,26400.0
2008-12-18 09:30:00,68.07,69.25,67.88,68.92,20400.0,68.07,69.25,67.88,68.92,20400.0
2008-12-18 10:00:00,69.12,69.83,69.0,69.83,4800.0,69.12,69.83,69.0,69.83,4800.0
2008-12-18 10:30:00,69.78,70.0,69.7,69.98,9100.0,69.78,70.0,69.7,69.98,9100.0
2008-12-18 11:00:00,69.99,70.0,69.65,69.82,5000.0,69.99,70.0,69.65,69.82,5000.0
2008-12-18 11:30:00,69.81,70.0,69.53,69.89,5500.0,69.81,70.0,69.53,69.89,5500.0
2008-12-18 12:00:00,70.0,70.0,69.43,69.43,6300.0,70.0,70.0,69.43,69.43,6300.0
2008-12-18 12:30:00,69.49,69.63,69.04,69.11,3500.0,69.49,69.63,69.04,69.11,3500.0
2008-12-18 13:00:00,69.39,69.46,69.2,69.2,1500.0,69.39,69.46,69.2,69.2,1500.0
2008-12-18 13:30:00,69.2,69.48,68.99,69.02,3800.0,69.2,69.48,68.99,69.02,3800.0
2008-12-18 14:00:00,69.14,69.24,68.79,69.14,9900.0,69.14,69.24,68.79,69.14,9900.0
2008-12-18 14:30:00,69.21,70.0,69.08,69.73,9700.0,69.21,70.0,69.08,69.73,9700.0
2008-12-18 15:00:00,69.36,69.57,69.02,69.34,23100.0,69.36,69.57,69.02,69.34,23100.0
2008-12-18 15:30:00,69.32,70.11,69.25,70.1,30800.0,69.32,70.11,69.25,70.1,30800.0
2008-12-19 09:30:00,70.99,71.0,69.5,70.15,95800.0,70.99,71.0,69.5,70.15,95800.0
2008-12-19 10:00:00,70.02,70.47,69.96,70.0,17900.0,70.02,70.47,69.96,70.0,17900.0
2008-12-19 10:30:00,70.0,70.1,69.75,69.96,12100.0,70.0,70.1,69.75,69.96,12100.0
2008-12-19 11:00:00,69.85,70.16,69.57,69.99,9100.0,69.85,70.16,69.57,69.99,9100.0
2008-12-19 11:30:00,69.94,70.05,69.71,69.71,6400.0,69.94,70.05,69.71,69.71,6400.0
2008-12-19 12:00:00,69.66,69.86,69.66,69.86,3900.0,69.66,69.86,69.66,69.86,3900.0
2008-12-19 12:30:00,69.99,70.05,69.94,69.94,2900.0,69.99,70.05,69.94,69.94,2900.0
2008-12-19 13:00:00,70.03,70.1,69.89,69.97,6700.0,70.03,70.1,69.89,69.97,6700.0
2008-12-19 13:30:00,69.97,70.06,69.79,69.79,11800.0,69.97,70.06,69.79,69.79,11800.0
2008-12-19 14:00:00,69.76,69.81,69.18,69.3,13700.0,69.76,69.81,69.18,69.3,13700.0
2008-12-19 14:30:00,69.24,69.39,68.68,68.9,11200.0,69.24,69.39,68.68,68.9,11200.0
2008-12-19 15:00:00,68.76,68.85,68.09,68.77,14300.0,68.76,68.85,68.09,68.77,14300.0
2008-12-19 15:30:00,68.93,69.03,67.75,68.8,24000.0,68.93,69.03,67.75,68.8,24000.0
2008-12-22 09:30:00,68.75,68.75,66.67,67.68,22900.0,68.75,68.75,66.67,67.68,22900.0
2008-12-22 10:00:00,67.46,67.73,66.78,66.79,9400.0,67.46,67.73,66.78,66.79,9400.0
2008-12-22 10:30:00,66.87,68.38,66.82,68.16,11500.0,66.87,68.38,66.82,68.16,11500.0
2008-12-22 11:00:00,67.94,68.34,67.43,67.45,4600.0,67.94,68.34,67.43,67.45,4600.0
2008-12-22 11:30:00,67.25,67.52,67.11,67.52,3500.0,67.25,67.52,67.11,67.52,3500.0
2008-12-22 12:00:00,67.5,67.52,67.19,67.42,9000.0,67.5,67.52,67.19,67.42,9000.0
2008-12-22 12:30:00,67.33,67.47,67.33,67.36,4200.0,67.33,67.47,67.33,67.36,4200.0
2008-12-22 13:00:00,67.44,67.8,67.4,67.57,12800.0,67.44,67.8,67.4,67.57,12800.0
2008-12-22 13:30:00,67.57,67.61,67.51,67.57,8200.0,67.57,67.61,67.51,67.57,8200.0
2008-12-22 14:00:00,67.58,67.76,67.4,67.47,10500.0,67.58,67.76,67.4,67.47,10500.0
2008-12-22 14:30:00,67.48,67.63,67.12,67.48,21400.0,67.48,67.63,67.12,67.48,21400.0
2008-12-22 15:00:00,67.41,67.75,67.31,67.5,13100.0,67.41,67.75,67.31,67.5,13100.0
2008-12-22 15:30:00,67.49,69.3,67.49,69.3,17300.0,67.49,69.3,67.49,69.3,17300.0
2008-12-23 09:30:00,69.43,70.29,68.0,70.28,13200.0,69.43,70.29,68.0,70.28,13200.0
2008-12-23 10:00:00,70.18,70.28,69.66,69.79,6100.0,70.18,70.28,69.66,69.79,6100.0
2008-12-23 10:30:00,69.78,69.88,69.27,69.27,4100.0,69.78,69.88,69.27,69.27,4100.0
2008-12-23 11:00:00,69.28,69.28,68.59,68.59,6000.0,69.28,69.28,68.59,68.59,6000.0
2008-12-23 11:30:00,68.54,68.71,68.5,68.65,2200.0,68.54,68.71,68.5,68.65,2200.0
2008-12-23 12:00:00,68.71,69.23,68.71,68.99,4800.0,68.71,69.23,68.71,68.99,4800.0
2008-12-23 12:30:00,69.0,69.28,68.7,69.23,7400.0,69.0,69.28,68.7,69.23,7400.0
2008-12-23 13:00:00,69.2,69.23,68.74,69.04,2700.0,69.2,69.23,68.74,69.04,2700.0
2008-12-23 13:30:00,68.76,69.17,68.74,69.17,6700.0,68.76,69.17,68.74,69.17,6700.0
2008-12-23 14:00:00,69.18,69.88,68.96,69.65,6900.0,69.18,69.88,68.96,69.65,6900.0
2008-12-23 14:30:00,69.65,69.76,69.08,69.57,11500.0,69.65,69.76,69.08,69.57,11500.0
2008-12-23 15:00:00,69.55,70.02,69.36,69.77,17400.0,69.55,70.02,69.36,69.77,17400.0
2008-12-23 15:30:00,69.77,69.96,69.4,69.82,17100.0,69.77,69.96,69.4,69.82,17100.0
2008-12-24 09:30:00,69.4,70.21,68.43,68.43,12100.0,69.4,70.21,68.43,68.43,12100.0
2008-12-24 10:00:00,68.4,68.51,68.26,68.49,3500.0,68.4,68.51,68.26,68.49,3500.0
2008-12-24 10:30:00,68.3,68.79,68.3,68.58,3200.0,68.3,68.79,68.3,68.58,3200.0
2008-12-24 11:00:00,68.54,69.14,68.49,68.91,2500.0,68.54,69.14,68.49,68.91,2500.0
2008-12-24 11:30:00,68.81,69.0,68.76,69.0,1400.0,68.81,69.0,68.76,69.0,1400.0
2008-12-24 12:00:00,68.68,68.87,68.67,68.78,1600.0,68.68,68.87,68.67,68.78,1600.0
2008-12-24 12:30:00,68.66,69.26,68.61,69.26,9000.0,68.66,69.26,68.61,69.26,9000.0
2008-12-26 09:30:00,69.5,69.64,68.89,69.6,7500.0,69.5,69.64,68.89,69.6,7500.0
2008-12-26 10:00:00,69.6,69.82,69.52,69.75,1000.0,69.6,69.82,69.52,69.75,1000.0
2008-12-26 10:30:00,69.81,70.29,69.81,70.04,5200.0,69.81,70.29,69.81,70.04,5200.0
2008-12-26 11:00:00,70.04,70.29,69.88,69.88,900.0,70.04,70.29,69.88,69.88,900.0
2008-12-26 11:30:00,69.94,70.18,69.94,70.05,400.0,69.94,70.18,69.94,70.05,400.0
2008-12-26 12:00:00,70.06,70.3,70.06,70.26,1100.0,70.06,70.3,70.06,70.26,1100.0
2008-12-26 12:30:00,70.28,70.28,70.0,70.0,400.0,70.28,70.28,70.0,70.0,400.0
2008-12-26 13:00:00,70.02,70.11,70.0,70.0,800.0,70.02,70.11,70.0,70.0,800.0
2008-12-26 13:30:00,70.06,70.25,70.01,70.24,2300.0,70.06,70.25,70.01,70.24,2300.0
2008-12-26 14:00:00,70.07,70.45,70.07,70.36,2200.0,70.07,70.45,70.07,70.36,2200.0
2008-12-26 14:30:00,70.52,70.8,70.52,70.77,2600.0,70.52,70.8,70.52,70.77,2600.0
2008-12-26 15:00:00,70.65,70.84,70.51,70.84,2300.0,70.65,70.84,70.51,70.84,2300.0
2008-12-26 15:30:00,70.94,71.0,70.72,70.96,7800.0,70.94,71.0,70.72,70.96,7800.0
2008-12-29 09:30:00,71.23,71.4,69.67,69.72,7200.0,71.23,71.4,69.67,69.72,7200.0
2008-12-29 10:00:00,69.72,69.85,68.35,68.45,6200.0,69.72,69.85,68.35,68.45,6200.0
2008-12-29 10:30:00,68.53,69.03,68.52,69.0,4600.0,68.53,69.03,68.52,69.0,4600.0
2008-12-29 11:00:00,69.02,69.17,69.0,69.02,5700.0,69.02,69.17,69.0,69.02,5700.0
2008-12-29 11:30:00,69.05,69.21,69.0,69.13,4500.0,69.05,69.21,69.0,69.13,4500.0
2008-12-29 12:00:00,69.03,69.09,68.65,68.65,16100.0,69.03,69.09,68.65,68.65,16100.0
2008-12-29 12:30:00,68.82,68.93,68.79,68.88,1500.0,68.82,68.93,68.79,68.88,1500.0
2008-12-29 13:00:00,68.84,68.84,68.2,68.2,2800.0,68.84,68.84,68.2,68.2,2800.0
2008-12-29 13:30:00,68.15,68.33,68.0,68.33,13500.0,68.15,68.33,68.0,68.33,13500.0
2008-12-29 14:00:00,68.32,69.09,68.13,68.89,15000.0,68.32,69.09,68.13,68.89,15000.0
2008-12-29 14:30:00,69.1,69.27,69.01,69.27,1300.0,69.1,69.27,69.01,69.27,1300.0
2008-12-29 15:00:00,69.35,69.84,69.29,69.48,7300.0,69.35,69.84,69.29,69.48,7300.0
2008-12-29 15:30:00,69.47,69.72,69.24,69.52,6200.0,69.47,69.72,69.24,69.52,6200.0
2008-12-30 09:30:00,70.0,70.97,69.94,70.97,17700.0,70.0,70.97,69.94,70.97,17700.0
2008-12-30 10:00:00,70.94,70.95,70.44,70.8,7400.0,70.94,70.95,70.44,70.8,7400.0
2008-12-30 10:30:00,70.89,70.99,70.72,70.85,2500.0,70.89,70.99,70.72,70.85,2500.0
2008-12-30 11:00:00,70.93,70.97,70.45,70.57,3000.0,70.93,70.97,70.45,70.57,3000.0
2008-12-30 11:30:00,70.56,70.94,70.34,70.77,2000.0,70.56,70.94,70.34,70.77,2000.0
2008-12-30 12:00:00,70.63,70.81,70.35,70.53,2900.0,70.63,70.81,70.35,70.53,2900.0
2008-12-30 12:30:00,70.55,70.81,70.41,70.8,2100.0,70.55,70.81,70.41,70.8,2100.0
2008-12-30 13:00:00,70.86,70.86,70.51,70.52,1300.0,70.86,70.86,70.51,70.52,1300.0
2008-12-30 13:30:00,70.58,70.92,70.58,70.6,2300.0,70.58,70.92,70.58,70.6,2300.0
2008-12-30 14:00:00,70.54,70.54,70.23,70.4,3400.0,70.54,70.54,70.23,70.4,3400.0
2008-12-30 14:30:00,70.52,70.84,70.41,70.79,5900.0,70.52,70.84,70.41,70.79,5900.0
2008-12-30 15:00:00,70.81,71.0,70.63,70.9,4500.0,70.81,71.0,70.63,70.9,4500.0
2008-12-30 15:30:00,70.85,72.06,70.67,71.85,20000.0,70.85,72.06,70.67,71.85,20000.0
2008-12-31 09:30:00,72.7,73.46,72.26,73.46,8500.0,72.7,73.46,72.26,73.46,8500.0
2008-12-31 10:00:00,73.24,73.53,73.2,73.44,4400.0,73.24,73.53,73.2,73.44,4400.0
2008-12-31 10:30:00,73.51,73.51,73.07,73.07,1100.0,73.51,73.51,73.07,73.07,1100.0
2008-12-31 11:00:00,73.12,73.55,73.09,73.55,3200.0,73.12,73.55,73.09,73.55,3200.0
2008-12-31 11:30:00,73.63,73.87,73.24,73.67,2500.0,73.63,73.87,73.24,73.67,2500.0
2008-12-31 12:00:00,73.66,73.84,73.55,73.7,5400.0,73.66,73.84,73.55,73.7,5400.0
2008-12-31 12:30:00,73.7,74.27,73.55,74.22,4600.0,73.7,74.27,73.55,74.22,4600.0
2008-12-31 13:00:00,74.05,74.29,73.83,73.89,4600.0,74.05,74.29,73.83,73.89,4600.0
2008-12-31 13:30:00,73.91,74.21,73.74,74.0,4600.0,73.91,74.21,73.74,74.0,4600.0
2008-12-31 14:00:00,74.01,74.33,73.95,74.33,2800.0,74.01,74.33,73.95,74.33,2800.0
2008-12-31 14:30:00,74.2,75.35,74.2,75.35,9700.0,74.2,75.35,74.2,75.35,9700.0
2008-12-31 15:00:00,75.23,75.89,74.83,75.88,17900.0,75.23,75.89,74.83,75.88,17900.0
2008-12-31 15:30:00,75.82,76.48,74.94,75.15,33200.0,75.82,76.48,74.94,75.15,33200.0
2009-01-02 09:30:00,75.6,75.6,73.71,73.71,5900.0,75.6,75.6,73.71,73.71,5900.0
2009-01-02 10:00:00,73.7,73.7,72.51,73.55,4400.0,73.7,73.7,72.51,73.55,4400.0
2009-01-02 10:30:00,73.44,74.76,73.44,74.53,3100.0,73.44,74.76,73.44,74.53,3100.0
2009-01-02 11:00:00,74.78,74.78,74.15,74.22,3000.0,74.78,74.78,74.15,74.22,3000.0
2009-01-02 11:30:00,74.41,74.67,74.11,74.11,2100.0,74.41,74.67,74.11,74.11,2100.0
2009-01-02 12:00:00,74.14,74.24,74.14,74.14,800.0,74.14,74.24,74.14,74.14,800.0
2009-01-02 12:30:00,74.15,74.3,74.15,74.19,2300.0,74.15,74.3,74.15,74.19,2300.0
2009-01-02 13:00:00,74.22,74.51,74.17,74.51,1500.0,74.22,74.51,74.17,74.51,1500.0
2009-01-02 13:30:00,74.49,74.75,74.15,74.44,2200.0,74.49,74.75,74.15,74.44,2200.0
2009-01-02 14:00:00,74.55,74.71,74.33,74.58,3400.0,74.55,74.71,74.33,74.58,3400.0
2009-01-02 14:30:00,74.7,74.75,74.59,74.59,6800.0,74.7,74.75,74.59,74.59,6800.0
2009-01-02 15:00:00,74.67,74.75,74.25,74.4,7900.0,74.67,74.75,74.25,74.4,7900.0
2009-01-02 15:30:00,74.52,74.67,73.98,74.02,18700.0,74.52,74.67,73.98,74.02,18700.0
2009-01-05 09:30:00,74.42,74.42,72.0,72.17,6400.0,74.42,74.42,72.0,72.17,6400.0
2009-01-05 10:00:00,72.07,72.44,71.72,72.04,10000.0,72.07,72.44,71.72,72.04,10000.0
2009-01-05 10:30:00,72.19,72.3,71.56,71.62,10100.0,72.19,72.3,71.56,71.62,10100.0
2009-01-05 11:00:00,71.62,71.72,71.28,71.3,5800.0,71.62,71.72,71.28,71.3,5800.0
2009-01-05 11:30:00,71.45,71.7,71.3,71.48,5900.0,71.45,71.7,71.3,71.48,5900.0
2009-01-05 12:00:00,71.6,71.86,71.48,71.74,17000.0,71.6,71.86,71.48,71.74,17000.0
2009-01-05 12:30:00,71.69,71.69,71.2,71.2,6600.0,71.69,71.69,71.2,71.2,6600.0
2009-01-05 13:00:00,71.25,71.59,71.17,71.36,5400.0,71.25,71.59,71.17,71.36,5400.0
2009-01-05 13:30:00,71.35,71.57,71.05,71.46,5200.0,71.35,71.57,71.05,71.46,5200.0
2009-01-05 14:00:00,71.46,71.47,70.91,70.91,8100.0,71.46,71.47,70.91,70.91,8100.0
2009-01-05 14:30:00,70.87,71.0,70.23,70.7,11900.0,70.87,71.0,70.23,70.7,11900.0
2009-01-05 15:00:00,70.84,70.99,70.51,70.57,10800.0,70.84,70.99,70.51,70.57,10800.0
2009-01-05 15:30:00,70.63,71.24,70.34,71.0,26200.0,70.63,71.24,70.34,71.0,26200.0
2009-01-06 09:30:00,71.12,71.73,71.0,71.44,6400.0,71.12,71.73,71.0,71.44,6400.0
2009-01-06 10:00:00,71.71,71.84,70.69,70.69,3300.0,71.71,71.84,70.69,70.69,3300.0
2009-01-06 10:30:00,70.71,71.18,70.68,70.73,3100.0,70.71,71.18,70.68,70.73,3100.0
2009-01-06 11:00:00,70.85,71.04,70.39,70.53,4600.0,70.85,71.04,70.39,70.53,4600.0
2009-01-06 11:30:00,70.56,70.73,70.56,70.6,1600.0,70.56,70.73,70.56,70.6,1600.0
2009-01-06 12:00:00,70.59,71.58,70.54,71.39,22200.0,70.59,71.58,70.54,71.39,22200.0
2009-01-06 12:30:00,71.26,71.64,71.26,71.4,4900.0,71.26,71.64,71.26,71.4,4900.0
2009-01-06 13:00:00,71.4,71.56,71.03,71.03,3000.0,71.4,71.56,71.03,71.03,3000.0
2009-01-06 13:30:00,71.02,71.05,70.75,70.9,2300.0,71.02,71.05,70.75,70.9,2300.0
2009-01-06 14:00:00,70.88,71.0,70.67,70.91,9200.0,70.88,71.0,70.67,70.91,9200.0
2009-01-06 14:30:00,70.99,71.0,70.91,71.0,11200.0,70.99,71.0,70.91,71.0,11200.0
2009-01-06 15:00:00,70.97,71.0,70.4,70.89,9700.0,70.97,71.0,70.4,70.89,9700.0
2009-01-06 15:30:00,70.9,71.0,70.49,70.72,11700.0,70.9,71.0,70.49,70.72,11700.0
2009-01-07 09:30:00,69.25,70.18,68.85,69.37,14600.0,69.25,70.18,68.85,69.37,14600.0
2009-01-07 10:00:00,69.41,69.72,68.48,68.49,10900.0,69.41,69.72,68.48,68.49,10900.0
2009-01-07 10:30:00,68.57,68.69,68.11,68.36,7500.0,68.57,68.69,68.11,68.36,7500.0
2009-01-07 11:00:00,68.29,69.38,68.14,69.38,6500.0,68.29,69.38,68.14,69.38,6500.0
2009-01-07 11:30:00,69.4,69.72,69.2,69.24,5700.0,69.4,69.72,69.2,69.24,5700.0
2009-01-07 12:00:00,69.22,69.49,68.92,69.38,2600.0,69.22,69.49,68.92,69.38,2600.0
2009-01-07 12:30:00,69.16,69.16,68.5,68.65,13500.0,69.16,69.16,68.5,68.65,13500.0
2009-01-07 13:00:00,68.55,68.8,68.53,68.7,3900.0,68.55,68.8,68.53,68.7,3900.0
2009-01-07 13:30:00,68.7,68.76,68.15,68.15,6000.0,68.7,68.76,68.15,68.15,6000.0
2009-01-07 14:00:00,68.18,68.18,66.99,67.23,13700.0,68.18,68.18,66.99,67.23,13700.0
2009-01-07 14:30:00,67.18,67.23,66.59,66.81,17600.0,67.18,67.23,66.59,66.81,17600.0
2009-01-07 15:00:00,66.78,66.81,66.21,66.61,38500.0,66.78,66.81,66.21,66.61,38500.0
2009-01-07 15:30:00,66.68,67.75,66.36,67.63,37900.0,66.68,67.75,66.36,67.63,37900.0
2009-01-08 09:30:00,67.37,67.43,66.33,66.33,14600.0,67.37,67.43,66.33,66.33,14600.0
2009-01-08 10:00:00,66.26,66.35,65.7,65.85,9400.0,66.26,66.35,65.7,65.85,9400.0
2009-01-08 10:30:00,65.86,66.29,65.77,65.95,9100.0,65.86,66.29,65.77,65.95,9100.0
2009-01-08 11:00:00,66.11,66.12,65.5,65.5,11800.0,66.11,66.12,65.5,65.5,11800.0
2009-01-08 11:30:00,65.5,65.8,65.38,65.44,6100.0,65.5,65.8,65.38,65.44,6100.0
2009-01-08 12:00:00,65.58,65.58,65.09,65.28,12200.0,65.58,65.58,65.09,65.28,12200.0
2009-01-08 12:30:00,65.13,65.29,64.5,64.91,56200.0,65.13,65.29,64.5,64.91,56200.0
2009-01-08 13:00:00,64.76,65.14,64.76,64.87,6500.0,64.76,65.14,64.76,64.87,6500.0
2009-01-08 13:30:00,64.94,65.08,64.84,65.08,3200.0,64.94,65.08,64.84,65.08,3200.0
2009-01-08 14:00:00,65.0,65.39,64.98,65.15,9500.0,65.0,65.39,64.98,65.15,9500.0
2009-01-08 14:30:00,65.25,66.2,65.25,66.2,18600.0,65.25,66.2,65.25,66.2,18600.0
2009-01-08 15:00:00,66.35,66.64,66.18,66.46,12700.0,66.35,66.64,66.18,66.46,12700.0
2009-01-08 15:30:00,66.56,66.84,66.03,66.65,17900.0,66.56,66.84,66.03,66.65,17900.0
2009-01-09 09:30:00,67.58,67.58,64.31,64.56,14500.0,67.58,67.58,64.31,64.56,14500.0
2009-01-09 10:00:00,64.54,65.26,64.54,64.9,17200.0,64.54,65.26,64.54,64.9,17200.0
2009-01-09 10:30:00,64.9,65.82,64.9,65.5,11200.0,64.9,65.82,64.9,65.5,11200.0
2009-01-09 11:00:00,65.48,65.54,65.24,65.41,5100.0,65.48,65.54,65.24,65.41,5100.0
2009-01-09 11:30:00,65.54,65.67,65.05,65.67,4000.0,65.54,65.67,65.05,65.67,4000.0
2009-01-09 12:00:00,65.76,66.0,65.3,65.73,8200.0,65.76,66.0,65.3,65.73,8200.0
2009-01-09 12:30:00,65.67,65.85,65.37,65.74,8500.0,65.67,65.85,65.37,65.74,8500.0
2009-01-09 13:00:00,65.58,66.0,65.4,65.6,14900.0,65.58,66.0,65.4,65.6,14900.0
2009-01-09 13:30:00,65.6,65.93,65.5,65.61,7500.0,65.6,65.93,65.5,65.61,7500.0
2009-01-09 14:00:00,65.5,65.91,65.49,65.58,7600.0,65.5,65.91,65.49,65.58,7600.0
2009-01-09 14:30:00,65.75,66.21,65.65,66.05,7000.0,65.75,66.21,65.65,66.05,7000.0
2009-01-09 15:00:00,66.05,66.08,65.35,65.42,16600.0,66.05,66.08,65.35,65.42,16600.0
2009-01-09 15:30:00,65.63,66.01,65.07,65.31,18100.0,65.63,66.01,65.07,65.31,18100.0
2009-01-12 09:30:00,65.23,65.68,65.0,65.6,4900.0,65.23,65.68,65.0,65.6,4900.0
2009-01-12 10:00:00,65.53,66.37,65.53,66.21,6400.0,65.53,66.37,65.53,66.21,6400.0
2009-01-12 10:30:00,66.25,66.29,66.0,66.09,3800.0,66.25,66.29,66.0,66.09,3800.0
2009-01-12 11:00:00,66.1,66.22,66.0,66.13,4300.0,66.1,66.22,66.0,66.13,4300.0
2009-01-12 11:30:00,66.1,66.14,65.75,66.01,2900.0,66.1,66.14,65.75,66.01,2900.0
2009-01-12 12:00:00,66.0,66.67,65.85,66.6,5600.0,66.0,66.67,65.85,66.6,5600.0
2009-01-12 12:30:00,66.6,67.02,66.59,66.88,4000.0,66.6,67.02,66.59,66.88,4000.0
2009-01-12 13:00:00,66.81,67.5,66.81,67.01,9000.0,66.81,67.5,66.81,67.01,9000.0
2009-01-12 13:30:00,66.95,67.36,66.94,67.21,2700.0,66.95,67.36,66.94,67.21,2700.0
2009-01-12 14:00:00,67.15,67.29,66.96,67.07,8700.0,67.15,67.29,66.96,67.07,8700.0
2009-01-12 14:30:00,67.0,67.0,66.23,66.47,8700.0,67.0,67.0,66.23,66.47,8700.0
2009-01-12 15:00:00,66.54,66.91,66.05,66.74,8500.0,66.54,66.91,66.05,66.74,8500.0
2009-01-12 15:30:00,66.65,67.09,66.32,66.64,13600.0,66.65,67.09,66.32,66.64,13600.0
2009-01-13 09:30:00,66.87,67.95,66.73,67.95,6200.0,66.87,67.95,66.73,67.95,6200.0
2009-01-13 10:00:00,68.02,68.64,67.89,68.27,4100.0,68.02,68.64,67.89,68.27,4100.0
2009-01-13 10:30:00,68.22,69.13,67.7,68.92,4200.0,68.22,69.13,67.7,68.92,4200.0
2009-01-13 11:00:00,68.91,68.91,68.3,68.3,2000.0,68.91,68.91,68.3,68.3,2000.0
2009-01-13 11:30:00,68.34,68.73,68.31,68.73,2500.0,68.34,68.73,68.31,68.73,2500.0
2009-01-13 12:00:00,68.56,68.95,68.55,68.87,4000.0,68.56,68.95,68.55,68.87,4000.0
2009-01-13 12:30:00,68.88,68.95,68.86,68.89,2500.0,68.88,68.95,68.86,68.89,2500.0
2009-01-13 13:00:00,68.88,68.88,68.38,68.56,2200.0,68.88,68.88,68.38,68.56,2200.0
2009-01-13 13:30:00,68.48,68.51,68.17,68.29,5100.0,68.48,68.51,68.17,68.29,5100.0
2009-01-13 14:00:00,68.33,68.7,68.11,68.54,4200.0,68.33,68.7,68.11,68.54,4200.0
2009-01-13 14:30:00,68.49,69.0,68.49,68.63,7500.0,68.49,69.0,68.49,68.63,7500.0
2009-01-13 15:00:00,68.65,68.65,67.8,68.35,15200.0,68.65,68.65,67.8,68.35,15200.0
2009-01-13 15:30:00,68.35,69.14,67.96,68.61,17600.0,68.35,69.14,67.96,68.61,17600.0
2009-01-14 09:30:00,68.65,68.65,67.56,68.31,3800.0,68.65,68.65,67.56,68.31,3800.0
2009-01-14 10:00:00,68.26,68.49,67.62,67.72,3000.0,68.26,68.49,67.62,67.72,3000.0
2009-01-14 10:30:00,67.61,67.61,66.42,66.7,7500.0,67.61,67.61,66.42,66.7,7500.0
2009-01-14 11:00:00,66.6,66.81,66.31,66.81,3300.0,66.6,66.81,66.31,66.81,3300.0
2009-01-14 11:30:00,66.8,66.8,66.49,66.75,1100.0,66.8,66.8,66.49,66.75,1100.0
2009-01-14 12:00:00,66.6,66.85,66.47,66.7,2000.0,66.6,66.85,66.47,66.7,2000.0
2009-01-14 12:30:00,66.7,66.72,66.42,66.44,1500.0,66.7,66.72,66.42,66.44,1500.0
2009-01-14 13:00:00,66.97,66.99,66.5,66.6,2000.0,66.97,66.99,66.5,66.6,2000.0
2009-01-14 13:30:00,66.62,66.99,66.57,66.91,1500.0,66.62,66.99,66.57,66.91,1500.0
2009-01-14 14:00:00,67.03,67.4,66.74,66.96,4200.0,67.03,67.4,66.74,66.96,4200.0
2009-01-14 14:30:00,66.95,67.31,66.65,66.76,1700.0,66.95,67.31,66.65,66.76,1700.0
2009-01-14 15:00:00,66.72,66.72,66.17,66.69,9400.0,66.72,66.72,66.17,66.69,9400.0
2009-01-14 15:30:00,66.51,67.31,66.5,66.85,12100.0,66.51,67.31,66.5,66.85,12100.0
2009-01-15 09:30:00,66.78,66.79,66.14,66.25,3800.0,66.78,66.79,66.14,66.25,3800.0
2009-01-15 10:00:00,66.22,66.22,65.15,65.33,5000.0,66.22,66.22,65.15,65.33,5000.0
2009-01-15 10:30:00,65.41,65.41,64.6,65.08,6300.0,65.41,65.41,64.6,65.08,6300.0
2009-01-15 11:00:00,65.06,65.17,64.87,64.87,5800.0,65.06,65.17,64.87,64.87,5800.0
2009-01-15 11:30:00,64.92,64.96,64.7,64.7,5500.0,64.92,64.96,64.7,64.7,5500.0
2009-01-15 12:00:00,64.71,64.89,64.52,64.74,15700.0,64.71,64.89,64.52,64.74,15700.0
2009-01-15 12:30:00,64.86,64.97,64.58,64.72,10600.0,64.86,64.97,64.58,64.72,10600.0
2009-01-15 13:00:00,64.85,65.01,64.6,64.83,9600.0,64.85,65.01,64.6,64.83,9600.0
2009-01-15 13:30:00,64.96,65.86,64.96,65.86,2200.0,64.96,65.86,64.96,65.86,2200.0
2009-01-15 14:00:00,65.85,66.95,65.85,66.67,6400.0,65.85,66.95,65.85,66.67,6400.0
2009-01-15 14:30:00,66.76,68.2,66.67,67.32,9500.0,66.76,68.2,66.67,67.32,9500.0
2009-01-15 15:00:00,67.31,67.44,66.67,66.67,12800.0,67.31,67.44,66.67,66.67,12800.0
2009-01-15 15:30:00,66.72,67.44,66.17,67.41,21600.0,66.72,67.44,66.17,67.41,21600.0
2009-01-16 09:30:00,67.39,68.0,66.91,66.94,13500.0,67.39,68.0,66.91,66.94,13500.0
2009-01-16 10:00:00,66.89,67.3,66.09,66.9,7600.0,66.89,67.3,66.09,66.9,7600.0
2009-01-16 10:30:00,67.06,67.07,66.37,66.49,4500.0,67.06,67.07,66.37,66.49,4500.0
2009-01-16 11:00:00,66.45,66.71,66.22,66.61,4800.0,66.45,66.71,66.22,66.61,4800.0
2009-01-16 11:30:00,66.64,66.64,65.6,65.75,7200.0,66.64,66.64,65.6,65.75,7200.0
2009-01-16 12:00:00,65.97,65.97,65.25,65.39,7600.0,65.97,65.97,65.25,65.39,7600.0
2009-01-16 12:30:00,65.56,65.67,64.77,65.08,5600.0,65.56,65.67,64.77,65.08,5600.0
2009-01-16 13:00:00,65.2,65.52,64.78,64.8,8100.0,65.2,65.52,64.78,64.8,8100.0
2009-01-16 13:30:00,65.07,65.85,65.0,65.27,7200.0,65.07,65.85,65.0,65.27,7200.0
2009-01-16 14:00:00,65.55,66.17,65.38,66.12,8300.0,65.55,66.17,65.38,66.12,8300.0
2009-01-16 14:30:00,66.25,66.74,65.92,66.68,8100.0,66.25,66.74,65.92,66.68,8100.0
2009-01-16 15:00:00,66.72,67.51,66.36,67.05,9900.0,66.72,67.51,66.36,67.05,9900.0
2009-01-16 15:30:00,67.03,67.83,67.03,67.19,13400.0,67.03,67.83,67.03,67.19,13400.0
2009-01-20 09:30:00,67.07,67.07,64.72,64.86,13900.0,67.07,67.07,64.72,64.86,13900.0
2009-01-20 10:00:00,64.54,65.32,64.31,65.07,6300.0,64.54,65.32,64.31,65.07,6300.0
2009-01-20 10:30:00,65.3,65.66,64.5,64.7,5400.0,65.3,65.66,64.5,64.7,5400.0
2009-01-20 11:00:00,64.71,64.92,64.65,64.86,40700.0,64.71,64.92,64.65,64.86,40700.0
2009-01-20 11:30:00,65.0,65.57,64.52,64.52,37500.0,65.0,65.57,64.52,64.52,37500.0
2009-01-20 12:00:00,64.62,64.86,64.26,64.26,9100.0,64.62,64.86,64.26,64.26,9100.0
2009-01-20 12:30:00,64.44,64.9,64.39,64.69,4300.0,64.44,64.9,64.39,64.69,4300.0
2009-01-20 13:00:00,64.69,64.94,64.51,64.66,4200.0,64.69,64.94,64.51,64.66,4200.0
2009-01-20 13:30:00,64.68,64.69,64.37,64.38,4700.0,64.68,64.69,64.37,64.38,4700.0
2009-01-20 14:00:00,64.37,64.56,64.09,64.28,5000.0,64.37,64.56,64.09,64.28,5000.0
2009-01-20 14:30:00,64.32,64.5,64.0,64.12,3700.0,64.32,64.5,64.0,64.12,3700.0
2009-01-20 15:00:00,64.03,64.16,64.0,64.07,10300.0,64.03,64.16,64.0,64.07,10300.0
2009-01-20 15:30:00,64.24,64.55,63.82,64.0,12800.0,64.24,64.55,63.82,64.0,12800.0
2009-01-21 09:30:00,64.09,64.15,63.01,63.95,40200.0,64.09,64.15,63.01,63.95,40200.0
2009-01-21 10:00:00,63.84,63.85,63.0,63.19,11600.0,63.84,63.85,63.0,63.19,11600.0
2009-01-21 10:30:00,63.19,63.27,62.31,62.52,7600.0,63.19,63.27,62.31,62.52,7600.0
2009-01-21 11:00:00,62.54,63.56,62.43,63.23,5500.0,62.54,63.56,62.43,63.23,5500.0
2009-01-21 11:30:00,63.21,63.34,63.09,63.09,1300.0,63.21,63.34,63.09,63.09,1300.0
2009-01-21 12:00:00,63.07,63.47,62.94,63.47,2100.0,63.07,63.47,62.94,63.47,2100.0
2009-01-21 12:30:00,63.38,63.46,62.99,63.23,2600.0,63.38,63.46,62.99,63.23,2600.0
2009-01-21 13:00:00,63.36,63.58,62.95,63.41,3400.0,63.36,63.58,62.95,63.41,3400.0
2009-01-21 13:30:00,63.41,64.11,63.41,63.65,4400.0,63.41,64.11,63.41,63.65,4400.0
2009-01-21 14:00:00,63.74,64.78,63.61,64.76,6100.0,63.74,64.78,63.61,64.76,6100.0
2009-01-21 14:30:00,64.94,65.55,64.79,65.3,8600.0,64.94,65.55,64.79,65.3,8600.0
2009-01-21 15:00:00,65.56,65.76,65.38,65.66,6400.0,65.56,65.76,65.38,65.66,6400.0
2009-01-21 15:30:00,65.55,66.37,65.49,65.88,10900.0,65.55,66.37,65.49,65.88,10900.0
2009-01-22 09:30:00,64.9,65.19,64.54,65.1,16100.0,64.9,65.19,64.54,65.1,16100.0
2009-01-22 10:00:00,64.74,64.86,63.68,64.28,4100.0,64.74,64.86,63.68,64.28,4100.0
2009-01-22 10:30:00,64.17,64.42,63.88,64.06,16200.0,64.17,64.42,63.88,64.06,16200.0
2009-01-22 11:00:00,64.09,64.19,63.4,63.46,8400.0,64.09,64.19,63.4,63.46,8400.0
2009-01-22 11:30:00,63.46,63.58,63.46,63.46,2900.0,63.46,63.58,63.46,63.46,2900.0
2009-01-22 12:00:00,63.24,63.24,62.82,63.19,2200.0,63.24,63.24,62.82,63.19,2200.0
2009-01-22 12:30:00,62.99,63.6,62.99,63.6,1700.0,62.99,63.6,62.99,63.6,1700.0
2009-01-22 13:00:00,63.6,63.99,63.55,63.88,2900.0,63.6,63.99,63.55,63.88,2900.0
2009-01-22 13:30:00,63.83,64.4,63.62,64.4,1900.0,63.83,64.4,63.62,64.4,1900.0
2009-01-22 14:00:00,64.77,65.48,64.61,65.04,5600.0,64.77,65.48,64.61,65.04,5600.0
2009-01-22 14:30:00,65.02,65.04,63.92,64.08,3500.0,65.02,65.04,63.92,64.08,3500.0
2009-01-22 15:00:00,64.23,64.4,63.8,64.32,3400.0,64.23,64.4,63.8,64.32,3400.0
2009-01-22 15:30:00,64.32,65.15,64.22,64.3,9400.0,64.32,65.15,64.22,64.3,9400.0
2009-01-23 09:30:00,63.68,63.68,61.39,62.35,26400.0,63.68,63.68,61.39,62.35,26400.0
2009-01-23 10:00:00,62.36,62.53,61.79,62.23,27300.0,62.36,62.53,61.79,62.23,27300.0
2009-01-23 10:30:00,62.22,62.34,61.58,62.05,6000.0,62.22,62.34,61.58,62.05,6000.0
2009-01-23 11:00:00,61.98,62.51,61.96,62.0,15700.0,61.98,62.51,61.96,62.0,15700.0
2009-01-23 11:30:00,62.03,62.24,61.49,61.75,11700.0,62.03,62.24,61.49,61.75,11700.0
2009-01-23 12:00:00,61.92,62.18,61.92,62.18,1600.0,61.92,62.18,61.92,62.18,1600.0
2009-01-23 12:30:00,61.84,62.07,61.75,61.75,1200.0,61.84,62.07,61.75,61.75,1200.0
2009-01-23 13:00:00,61.75,62.09,61.75,61.78,3700.0,61.75,62.09,61.75,61.78,3700.0
2009-01-23 13:30:00,61.77,62.0,61.76,62.0,6700.0,61.77,62.0,61.76,62.0,6700.0
2009-01-23 14:00:00,62.0,62.44,61.81,61.81,7500.0,62.0,62.44,61.81,61.81,7500.0
2009-01-23 14:30:00,61.91,61.91,61.01,61.23,9400.0,61.91,61.91,61.01,61.23,9400.0
2009-01-23 15:00:00,61.32,61.74,61.05,61.09,17100.0,61.32,61.74,61.05,61.09,17100.0
2009-01-23 15:30:00,61.04,61.28,60.83,61.07,23500.0,61.04,61.28,60.83,61.07,23500.0
2009-01-26 09:30:00,60.89,62.22,60.52,61.66,15000.0,60.89,62.22,60.52,61.66,15000.0
2009-01-26 10:00:00,61.75,62.51,61.67,61.83,23400.0,61.75,62.51,61.67,61.83,23400.0
2009-01-26 10:30:00,61.83,62.35,61.75,62.15,41700.0,61.83,62.35,61.75,62.15,41700.0
2009-01-26 11:00:00,62.27,62.8,62.15,62.35,27100.0,62.27,62.8,62.15,62.35,27100.0
2009-01-26 11:30:00,62.48,62.48,61.72,61.72,12400.0,62.48,62.48,61.72,61.72,12400.0
2009-01-26 12:00:00,61.8,62.03,61.8,62.01,3700.0,61.8,62.03,61.8,62.01,3700.0
2009-01-26 12:30:00,62.03,62.03,61.56,61.9,5500.0,62.03,62.03,61.56,61.9,5500.0
2009-01-26 13:00:00,61.9,62.11,61.83,62.11,2700.0,61.9,62.11,61.83,62.11,2700.0
2009-01-26 13:30:00,62.11,62.11,61.36,61.64,5000.0,62.11,62.11,61.36,61.64,5000.0
2009-01-26 14:00:00,61.64,61.66,61.17,61.31,4100.0,61.64,61.66,61.17,61.31,4100.0
2009-01-26 14:30:00,61.37,61.53,61.18,61.51,6400.0,61.37,61.53,61.18,61.51,6400.0
2009-01-26 15:00:00,61.68,61.96,61.66,61.82,18500.0,61.68,61.96,61.66,61.82,18500.0
2009-01-26 15:30:00,61.84,61.84,61.26,61.34,13700.0,61.84,61.84,61.26,61.34,13700.0
2009-01-27 09:30:00,61.49,62.5,61.49,62.45,25000.0,61.49,62.5,61.49,62.45,25000.0
2009-01-27 10:00:00,62.45,63.45,62.0,63.4,9900.0,62.45,63.45,62.0,63.4,9900.0
2009-01-27 10:30:00,63.34,63.39,62.46,63.0,10200.0,63.34,63.39,62.46,63.0,10200.0
2009-01-27 11:00:00,62.95,63.18,62.86,63.02,4400.0,62.95,63.18,62.86,63.02,4400.0
2009-01-27 11:30:00,63.02,63.14,62.91,63.03,9100.0,63.02,63.14,62.91,63.03,9100.0
2009-01-27 12:00:00,63.13,64.32,63.13,64.32,7300.0,63.13,64.32,63.13,64.32,7300.0
2009-01-27 12:30:00,64.32,64.32,63.87,64.12,5100.0,64.32,64.32,63.87,64.12,5100.0
2009-01-27 13:00:00,64.05,64.23,63.84,63.86,7600.0,64.05,64.23,63.84,63.86,7600.0
2009-01-27 13:30:00,63.89,64.54,63.54,64.01,8500.0,63.89,64.54,63.54,64.01,8500.0
2009-01-27 14:00:00,64.09,64.09,63.58,63.78,3100.0,64.09,64.09,63.58,63.78,3100.0
2009-01-27 14:30:00,63.78,64.22,63.78,64.16,4000.0,63.78,64.22,63.78,64.16,4000.0
2009-01-27 15:00:00,64.21,64.35,63.84,63.97,9200.0,64.21,64.35,63.84,63.97,9200.0
2009-01-27 15:30:00,63.98,64.06,63.47,63.53,19900.0,63.98,64.06,63.47,63.53,19900.0
2009-01-28 09:30:00,64.25,65.11,64.03,64.62,7400.0,64.25,65.11,64.03,64.62,7400.0
2009-01-28 10:00:00,64.64,65.05,64.46,65.03,1800.0,64.64,65.05,64.46,65.03,1800.0
2009-01-28 10:30:00,65.16,65.44,65.01,65.14,4600.0,65.16,65.44,65.01,65.14,4600.0
2009-01-28 11:00:00,65.14,65.39,65.0,65.34,3300.0,65.14,65.39,65.0,65.34,3300.0
2009-01-28 11:30:00,65.35,65.35,64.61,64.82,44500.0,65.35,65.35,64.61,64.82,44500.0
2009-01-28 12:00:00,64.98,65.21,64.88,65.21,4500.0,64.98,65.21,64.88,65.21,4500.0
2009-01-28 12:30:00,65.34,65.79,65.2,65.79,3500.0,65.34,65.79,65.2,65.79,3500.0
2009-01-28 13:00:00,65.87,66.32,65.78,66.32,4000.0,65.87,66.32,65.78,66.32,4000.0
2009-01-28 13:30:00,66.11,66.59,66.03,66.26,6100.0,66.11,66.59,66.03,66.26,6100.0
2009-01-28 14:00:00,66.33,66.89,66.26,66.41,4400.0,66.33,66.89,66.26,66.41,4400.0
2009-01-28 14:30:00,66.5,66.53,66.01,66.16,6400.0,66.5,66.53,66.01,66.16,6400.0
2009-01-28 15:00:00,66.33,66.4,64.82,64.82,12200.0,66.33,66.4,64.82,64.82,12200.0
2009-01-28 15:30:00,64.9,65.5,64.82,65.39,9600.0,64.9,65.5,64.82,65.39,9600.0
2009-01-29 09:30:00,65.11,65.69,64.86,65.34,25500.0,65.11,65.69,64.86,65.34,25500.0
2009-01-29 10:00:00,65.24,65.71,64.92,65.71,10000.0,65.24,65.71,64.92,65.71,10000.0
2009-01-29 10:30:00,65.56,65.56,65.4,65.54,1200.0,65.56,65.56,65.4,65.54,1200.0
2009-01-29 11:00:00,65.4,65.58,65.12,65.12,6700.0,65.4,65.58,65.12,65.12,6700.0
2009-01-29 11:30:00,65.1,65.15,64.72,64.88,3400.0,65.1,65.15,64.72,64.88,3400.0
2009-01-29 12:00:00,64.75,64.75,64.28,64.41,2800.0,64.75,64.75,64.28,64.41,2800.0
2009-01-29 12:30:00,64.39,64.47,64.1,64.22,1600.0,64.39,64.47,64.1,64.22,1600.0
2009-01-29 13:00:00,63.93,64.05,63.53,63.65,8900.0,63.93,64.05,63.53,63.65,8900.0
2009-01-29 13:30:00,63.5,63.56,63.11,63.11,2300.0,63.5,63.56,63.11,63.11,2300.0
2009-01-29 14:00:00,63.27,63.61,63.27,63.54,3000.0,63.27,63.61,63.27,63.54,3000.0
2009-01-29 14:30:00,63.7,63.75,63.33,63.33,3300.0,63.7,63.75,63.33,63.33,3300.0
2009-01-29 15:00:00,63.4,64.18,63.4,63.77,3800.0,63.4,64.18,63.4,63.77,3800.0
2009-01-29 15:30:00,63.56,63.56,63.23,63.27,16600.0,63.56,63.56,63.23,63.27,16600.0
2009-01-30 09:30:00,63.51,64.18,63.29,63.77,15900.0,63.51,64.18,63.29,63.77,15900.0
2009-01-30 10:00:00,63.77,64.53,63.67,64.17,18000.0,63.77,64.53,63.67,64.17,18000.0
2009-01-30 10:30:00,63.92,64.11,63.65,64.08,8800.0,63.92,64.11,63.65,64.08,8800.0
2009-01-30 11:00:00,64.18,64.37,63.97,64.07,15700.0,64.18,64.37,63.97,64.07,15700.0
2009-01-30 11:30:00,64.09,64.09,63.7,63.85,1500.0,64.09,64.09,63.7,63.85,1500.0
2009-01-30 12:00:00,63.76,64.04,63.54,64.04,2900.0,63.76,64.04,63.54,64.04,2900.0
2009-01-30 12:30:00,64.04,64.21,63.85,64.21,1900.0,64.04,64.21,63.85,64.21,1900.0
2009-01-30 13:00:00,64.35,64.95,64.34,64.55,4500.0,64.35,64.95,64.34,64.55,4500.0
2009-01-30 13:30:00,64.31,64.52,63.82,63.82,2300.0,64.31,64.52,63.82,63.82,2300.0
2009-01-30 14:00:00,63.99,64.01,63.72,63.96,9500.0,63.99,64.01,63.72,63.96,9500.0
2009-01-30 14:30:00,63.96,63.96,63.24,63.42,8200.0,63.96,63.96,63.24,63.42,8200.0
2009-01-30 15:00:00,63.39,63.49,62.85,62.91,11200.0,63.39,63.49,62.85,62.91,11200.0
2009-01-30 15:30:00,62.89,63.6,62.8,63.52,26600.0,62.89,63.6,62.8,63.52,26600.0
2009-02-02 09:30:00,63.13,65.05,63.13,64.43,31600.0,63.13,65.05,63.13,64.43,31600.0
2009-02-02 10:00:00,64.51,66.38,64.51,65.74,12700.0,64.51,66.38,64.51,65.74,12700.0
2009-02-02 10:30:00,65.82,65.87,65.48,65.67,11300.0,65.82,65.87,65.48,65.67,11300.0
2009-02-02 11:00:00,65.66,65.97,65.6,65.84,3300.0,65.66,65.97,65.6,65.84,3300.0
2009-02-02 11:30:00,66.25,66.5,66.03,66.22,4700.0,66.25,66.5,66.03,66.22,4700.0
2009-02-02 12:00:00,66.38,67.29,66.38,67.29,8500.0,66.38,67.29,66.38,67.29,8500.0
2009-02-02 12:30:00,67.22,67.31,67.15,67.18,4300.0,67.22,67.31,67.15,67.18,4300.0
2009-02-02 13:00:00,67.16,67.16,66.43,66.56,4500.0,67.16,67.16,66.43,66.56,4500.0
2009-02-02 13:30:00,66.69,67.03,66.3,66.4,3700.0,66.69,67.03,66.3,66.4,3700.0
2009-02-02 14:00:00,66.5,66.55,66.16,66.21,7500.0,66.5,66.55,66.16,66.21,7500.0
2009-02-02 14:30:00,66.37,66.5,65.74,65.91,9600.0,66.37,66.5,65.74,65.91,9600.0
2009-02-02 15:00:00,65.92,66.76,65.75,66.76,10900.0,65.92,66.76,65.75,66.76,10900.0
2009-02-02 15:30:00,66.78,67.18,66.22,66.47,22100.0,66.78,67.18,66.22,66.47,22100.0
2009-02-03 09:30:00,66.9,67.96,66.25,66.25,35600.0,66.9,67.96,66.25,66.25,35600.0
2009-02-03 10:00:00,66.39,66.95,66.23,66.81,16100.0,66.39,66.95,66.23,66.81,16100.0
2009-02-03 10:30:00,66.82,67.21,66.5,66.65,5000.0,66.82,67.21,66.5,66.65,5000.0
2009-02-03 11:00:00,66.63,67.05,66.63,66.65,3300.0,66.63,67.05,66.63,66.65,3300.0
2009-02-03 11:30:00,66.45,66.45,66.13,66.16,2500.0,66.45,66.45,66.13,66.16,2500.0
2009-02-03 12:00:00,66.13,66.29,65.71,65.91,3000.0,66.13,66.29,65.71,65.91,3000.0
2009-02-03 12:30:00,66.01,66.13,65.73,65.73,5600.0,66.01,66.13,65.73,65.73,5600.0
2009-02-03 13:00:00,65.56,66.04,65.56,65.92,6600.0,65.56,66.04,65.56,65.92,6600.0
2009-02-03 13:30:00,65.79,66.0,65.55,65.96,5100.0,65.79,66.0,65.55,65.96,5100.0
2009-02-03 14:00:00,65.97,66.13,65.68,65.69,16100.0,65.97,66.13,65.68,65.69,16100.0
2009-02-03 14:30:00,65.8,66.39,65.79,66.39,8800.0,65.8,66.39,65.79,66.39,8800.0
2009-02-03 15:00:00,66.38,67.49,66.16,67.45,6200.0,66.38,67.49,66.16,67.45,6200.0
2009-02-03 15:30:00,67.52,67.52,66.48,66.76,11100.0,67.52,67.52,66.48,66.76,11100.0
2009-02-04 09:30:00,65.65,67.5,65.0,67.5,22400.0,65.65,67.5,65.0,67.5,22400.0
2009-02-04 10:00:00,67.81,68.18,67.56,68.18,6300.0,67.81,68.18,67.56,68.18,6300.0
2009-02-04 10:30:00,68.38,68.59,68.11,68.59,5200.0,68.38,68.59,68.11,68.59,5200.0
2009-02-04 11:00:00,68.65,68.82,68.4,68.55,3200.0,68.65,68.82,68.4,68.55,3200.0
2009-02-04 11:30:00,68.41,68.51,67.81,68.0,4800.0,68.41,68.51,67.81,68.0,4800.0
2009-02-04 12:00:00,68.31,68.53,67.72,67.72,1900.0,68.31,68.53,67.72,67.72,1900.0
2009-02-04 12:30:00,67.99,68.13,67.6,67.6,3400.0,67.99,68.13,67.6,67.6,3400.0
2009-02-04 13:00:00,67.79,67.79,67.6,67.6,2400.0,67.79,67.79,67.6,67.6,2400.0
2009-02-04 13:30:00,67.83,67.84,66.45,66.53,4600.0,67.83,67.84,66.45,66.53,4600.0
2009-02-04 14:00:00,66.48,66.89,66.38,66.47,5400.0,66.48,66.89,66.38,66.47,5400.0
2009-02-04 14:30:00,66.53,67.23,66.2,67.02,5300.0,66.53,67.23,66.2,67.02,5300.0
2009-02-04 15:00:00,67.02,67.1,66.5,66.88,3800.0,67.02,67.1,66.5,66.88,3800.0
2009-02-04 15:30:00,66.82,67.26,66.57,66.85,8000.0,66.82,67.26,66.57,66.85,8000.0
2009-02-05 09:30:00,66.65,66.84,66.18,66.2,7100.0,66.65,66.84,66.18,66.2,7100.0
2009-02-05 10:00:00,66.2,66.62,66.12,66.42,1900.0,66.2,66.62,66.12,66.42,1900.0
2009-02-05 10:30:00,66.34,67.07,66.34,67.07,2300.0,66.34,67.07,66.34,67.07,2300.0
2009-02-05 11:00:00,67.24,67.77,67.16,67.28,4000.0,67.24,67.77,67.16,67.28,4000.0
2009-02-05 11:30:00,67.52,67.94,67.52,67.94,1400.0,67.52,67.94,67.52,67.94,1400.0
2009-02-05 12:00:00,67.92,68.61,67.92,67.95,7400.0,67.92,68.61,67.92,67.95,7400.0
2009-02-05 12:30:00,67.94,68.17,67.64,68.04,4700.0,67.94,68.17,67.64,68.04,4700.0
2009-02-05 13:00:00,68.04,68.09,67.58,67.72,3900.0,68.04,68.09,67.58,67.72,3900.0
2009-02-05 13:30:00,67.86,68.04,67.81,67.85,3300.0,67.86,68.04,67.81,67.85,3300.0
2009-02-05 14:00:00,67.91,68.01,67.83,68.0,5400.0,67.91,68.01,67.83,68.0,5400.0
2009-02-05 14:30:00,68.04,68.18,67.5,67.5,8200.0,68.04,68.18,67.5,67.5,8200.0
2009-02-05 15:00:00,67.34,67.53,66.91,67.42,3700.0,67.34,67.53,66.91,67.42,3700.0
2009-02-05 15:30:00,67.5,67.87,67.35,67.35,8000.0,67.5,67.87,67.35,67.35,8000.0
2009-02-06 09:30:00,67.01,67.75,67.01,67.68,17300.0,67.01,67.75,67.01,67.68,17300.0
2009-02-06 10:00:00,67.7,67.7,67.26,67.35,3800.0,67.7,67.7,67.26,67.35,3800.0
2009-02-06 10:30:00,67.34,67.5,67.2,67.38,4700.0,67.34,67.5,67.2,67.38,4700.0
2009-02-06 11:00:00,67.34,67.51,67.19,67.19,5800.0,67.34,67.51,67.19,67.19,5800.0
2009-02-06 11:30:00,67.24,67.5,67.19,67.46,2600.0,67.24,67.5,67.19,67.46,2600.0
2009-02-06 12:00:00,67.46,67.68,67.4,67.67,900.0,67.46,67.68,67.4,67.67,900.0
2009-02-06 12:30:00,67.68,68.13,67.52,68.04,3600.0,67.68,68.13,67.52,68.04,3600.0
2009-02-06 13:00:00,67.96,68.12,67.82,67.9,9700.0,67.96,68.12,67.82,67.9,9700.0
2009-02-06 13:30:00,68.0,68.1,67.56,67.56,7500.0,68.0,68.1,67.56,67.56,7500.0
2009-02-06 14:00:00,67.92,68.07,67.77,67.77,1400.0,67.92,68.07,67.77,67.77,1400.0
2009-02-06 14:30:00,67.88,68.0,67.52,67.67,2800.0,67.88,68.0,67.52,67.67,2800.0
2009-02-06 15:00:00,67.73,67.75,67.35,67.64,4400.0,67.73,67.75,67.35,67.64,4400.0
2009-02-06 15:30:00,67.75,67.91,67.39,67.5,17700.0,67.75,67.91,67.39,67.5,17700.0
2009-02-09 09:30:00,67.67,68.27,65.79,66.09,9100.0,67.67,68.27,65.79,66.09,9100.0
2009-02-09 10:00:00,65.95,65.99,64.97,65.44,9900.0,65.95,65.99,64.97,65.44,9900.0
2009-02-09 10:30:00,65.57,66.45,65.36,65.87,12100.0,65.57,66.45,65.36,65.87,12100.0
2009-02-09 11:00:00,65.98,66.24,65.67,65.76,5100.0,65.98,66.24,65.67,65.76,5100.0
2009-02-09 11:30:00,65.73,66.0,65.59,65.85,4800.0,65.73,66.0,65.59,65.85,4800.0
2009-02-09 12:00:00,65.88,65.88,65.51,65.56,5300.0,65.88,65.88,65.51,65.56,5300.0
2009-02-09 12:30:00,65.55,65.6,65.17,65.23,4700.0,65.55,65.6,65.17,65.23,4700.0
2009-02-09 13:00:00,65.32,65.76,65.26,65.76,5000.0,65.32,65.76,65.26,65.76,5000.0
2009-02-09 13:30:00,65.65,65.94,65.41,65.94,2600.0,65.65,65.94,65.41,65.94,2600.0
2009-02-09 14:00:00,66.0,66.14,65.24,65.24,4500.0,66.0,66.14,65.24,65.24,4500.0
2009-02-09 14:30:00,65.35,65.76,65.27,65.39,6300.0,65.35,65.76,65.27,65.39,6300.0
2009-02-09 15:00:00,65.39,66.18,65.39,66.0,13300.0,65.39,66.18,65.39,66.0,13300.0
2009-02-09 15:30:00,66.04,66.08,65.75,66.0,13800.0,66.04,66.08,65.75,66.0,13800.0
2009-02-10 09:30:00,65.77,67.42,65.75,67.12,11600.0,65.77,67.42,65.75,67.12,11600.0
2009-02-10 10:00:00,66.98,67.12,66.55,66.81,18300.0,66.98,67.12,66.55,66.81,18300.0
2009-02-10 10:30:00,66.82,67.11,66.82,67.11,2900.0,66.82,67.11,66.82,67.11,2900.0
2009-02-10 11:00:00,67.02,67.49,65.87,66.79,19300.0,67.02,67.49,65.87,66.79,19300.0
2009-02-10 11:30:00,66.69,66.69,64.77,65.17,9100.0,66.69,66.69,64.77,65.17,9100.0
2009-02-10 12:00:00,65.51,65.59,65.17,65.32,2300.0,65.51,65.59,65.17,65.32,2300.0
2009-02-10 12:30:00,65.32,65.88,65.17,65.5,3500.0,65.32,65.88,65.17,65.5,3500.0
2009-02-10 13:00:00,65.48,65.52,64.8,64.81,3000.0,65.48,65.52,64.8,64.81,3000.0
2009-02-10 13:30:00,65.0,65.05,64.83,64.99,2800.0,65.0,65.05,64.83,64.99,2800.0
2009-02-10 14:00:00,64.99,65.24,64.73,64.74,4700.0,64.99,65.24,64.73,64.74,4700.0
2009-02-10 14:30:00,64.71,64.88,64.08,64.08,6200.0,64.71,64.88,64.08,64.08,6200.0
2009-02-10 15:00:00,64.24,64.7,64.04,64.41,5600.0,64.24,64.7,64.04,64.41,5600.0
2009-02-10 15:30:00,64.54,65.1,64.1,64.53,11400.0,64.54,65.1,64.1,64.53,11400.0
2009-02-11 09:30:00,64.75,65.15,64.41,65.06,13500.0,64.75,65.15,64.41,65.06,13500.0
2009-02-11 10:00:00,64.99,65.11,64.91,64.99,3000.0,64.99,65.11,64.91,64.99,3000.0
2009-02-11 10:30:00,65.02,65.03,64.75,64.88,11300.0,65.02,65.03,64.75,64.88,11300.0
2009-02-11 11:00:00,64.77,65.15,64.77,64.86,4400.0,64.77,65.15,64.77,64.86,4400.0
2009-02-11 11:30:00,64.92,65.11,64.92,64.99,2400.0,64.92,65.11,64.92,64.99,2400.0
2009-02-11 12:00:00,65.04,65.04,64.99,65.01,2400.0,65.04,65.04,64.99,65.01,2400.0
2009-02-11 12:30:00,65.0,65.09,64.83,64.83,2400.0,65.0,65.09,64.83,64.83,2400.0
2009-02-11 13:00:00,64.79,64.79,64.5,64.57,2400.0,64.79,64.79,64.5,64.57,2400.0
2009-02-11 13:30:00,64.5,64.52,64.0,64.13,3900.0,64.5,64.52,64.0,64.13,3900.0
2009-02-11 14:00:00,64.34,64.5,64.12,64.32,4100.0,64.34,64.5,64.12,64.32,4100.0
2009-02-11 14:30:00,64.44,64.74,64.27,64.74,2600.0,64.44,64.74,64.27,64.74,2600.0
2009-02-11 15:00:00,64.67,64.74,64.42,64.55,4900.0,64.67,64.74,64.42,64.55,4900.0
2009-02-11 15:30:00,64.37,64.65,64.0,64.53,12700.0,64.37,64.65,64.0,64.53,12700.0
2009-02-12 09:30:00,63.87,64.52,63.37,63.4,5900.0,63.87,64.52,63.37,63.4,5900.0
2009-02-12 10:00:00,63.52,63.94,63.33,63.94,4100.0,63.52,63.94,63.33,63.94,4100.0
2009-02-12 10:30:00,64.13,64.82,64.12,64.82,5200.0,64.13,64.82,64.12,64.82,5200.0
2009-02-12 11:00:00,64.86,65.01,64.66,64.82,11900.0,64.86,65.01,64.66,64.82,11900.0
2009-02-12 11:30:00,64.83,65.46,64.76,65.46,4400.0,64.83,65.46,64.76,65.46,4400.0
2009-02-12 12:00:00,65.5,65.52,65.2,65.44,2600.0,65.5,65.52,65.2,65.44,2600.0
2009-02-12 12:30:00,65.67,65.69,65.22,65.26,4700.0,65.67,65.69,65.22,65.26,4700.0
2009-02-12 13:00:00,65.23,65.23,64.64,64.76,8000.0,65.23,65.23,64.64,64.76,8000.0
2009-02-12 13:30:00,64.88,64.89,64.49,64.69,3700.0,64.88,64.89,64.49,64.69,3700.0
2009-02-12 14:00:00,64.67,64.79,64.49,64.49,2700.0,64.67,64.79,64.49,64.49,2700.0
2009-02-12 14:30:00,64.66,64.66,63.74,63.92,6900.0,64.66,64.66,63.74,63.92,6900.0
2009-02-12 15:00:00,63.88,65.21,63.62,65.21,7200.0,63.88,65.21,63.62,65.21,7200.0
2009-02-12 15:30:00,65.35,65.64,65.05,65.46,21200.0,65.35,65.64,65.05,65.46,21200.0
2009-02-13 09:30:00,65.82,67.0,65.53,67.0,13100.0,65.82,67.0,65.53,67.0,13100.0
2009-02-13 10:00:00,67.02,67.39,66.27,66.43,4800.0,67.02,67.39,66.27,66.43,4800.0
2009-02-13 10:30:00,66.69,66.95,66.32,66.58,5700.0,66.69,66.95,66.32,66.58,5700.0
2009-02-13 11:00:00,66.5,66.5,66.17,66.17,1000.0,66.5,66.5,66.17,66.17,1000.0
2009-02-13 11:30:00,66.16,66.33,66.04,66.04,1300.0,66.16,66.33,66.04,66.04,1300.0
2009-02-13 12:00:00,66.22,66.29,66.16,66.23,1100.0,66.22,66.29,66.16,66.23,1100.0
2009-02-13 12:30:00,66.22,66.33,65.26,65.26,3300.0,66.22,66.33,65.26,65.26,3300.0
2009-02-13 13:00:00,65.36,65.59,65.18,65.5,5300.0,65.36,65.59,65.18,65.5,5300.0
2009-02-13 13:30:00,65.59,66.08,65.17,66.08,2400.0,65.59,66.08,65.17,66.08,2400.0
2009-02-13 14:00:00,66.11,66.11,65.6,65.6,2200.0,66.11,66.11,65.6,65.6,2200.0
2009-02-13 14:30:00,65.51,65.78,65.26,65.4,4500.0,65.51,65.78,65.26,65.4,4500.0
2009-02-13 15:00:00,65.37,65.44,64.86,65.14,6400.0,65.37,65.44,64.86,65.14,6400.0
2009-02-13 15:30:00,65.16,65.89,65.14,65.3,10500.0,65.16,65.89,65.14,65.3,10500.0
2009-02-17 09:30:00,63.9,65.29,63.43,63.74,14000.0,63.9,65.29,63.43,63.74,14000.0
2009-02-17 10:00:00,63.74,64.57,63.74,64.09,4600.0,63.74,64.57,63.74,64.09,4600.0
2009-02-17 10:30:00,64.34,64.39,64.12,64.26,2900.0,64.34,64.39,64.12,64.26,2900.0
2009-02-17 11:00:00,64.07,64.34,64.07,64.21,2500.0,64.07,64.34,64.07,64.21,2500.0
2009-02-17 11:30:00,64.16,64.26,64.01,64.14,3100.0,64.16,64.26,64.01,64.14,3100.0
2009-02-17 12:00:00,64.25,64.25,63.65,63.75,6100.0,64.25,64.25,63.65,63.75,6100.0
2009-02-17 12:30:00,64.01,64.01,63.36,63.5,6300.0,64.01,64.01,63.36,63.5,6300.0
2009-02-17 13:00:00,63.47,63.5,63.1,63.28,3400.0,63.47,63.5,63.1,63.28,3400.0
2009-02-17 13:30:00,63.1,63.75,63.03,63.39,6700.0,63.1,63.75,63.03,63.39,6700.0
2009-02-17 14:00:00,63.32,63.79,63.32,63.5,8900.0,63.32,63.79,63.32,63.5,8900.0
2009-02-17 14:30:00,63.5,64.01,63.5,63.76,10300.0,63.5,64.01,63.5,63.76,10300.0
2009-02-17 15:00:00,63.82,64.02,63.53,63.89,8100.0,63.82,64.02,63.53,63.89,8100.0
2009-02-17 15:30:00,63.98,64.28,63.62,63.69,23000.0,63.98,64.28,63.62,63.69,23000.0
2009-02-18 09:30:00,63.76,64.11,63.0,63.0,8800.0,63.76,64.11,63.0,63.0,8800.0
2009-02-18 10:00:00,63.0,63.09,62.62,62.83,1900.0,63.0,63.09,62.62,62.83,1900.0
2009-02-18 10:30:00,62.82,62.9,62.15,62.25,3400.0,62.82,62.9,62.15,62.25,3400.0
2009-02-18 11:00:00,62.39,63.08,62.2,62.91,3600.0,62.39,63.08,62.2,62.91,3600.0
2009-02-18 11:30:00,63.01,63.22,62.4,62.56,3800.0,63.01,63.22,62.4,62.56,3800.0
2009-02-18 12:00:00,62.6,63.05,62.6,62.75,3000.0,62.6,63.05,62.6,62.75,3000.0
2009-02-18 12:30:00,62.86,63.1,62.75,62.75,4400.0,62.86,63.1,62.75,62.75,4400.0
2009-02-18 13:00:00,62.97,63.06,62.45,63.0,3100.0,62.97,63.06,62.45,63.0,3100.0
2009-02-18 13:30:00,63.0,63.03,62.39,62.48,2300.0,63.0,63.03,62.39,62.48,2300.0
2009-02-18 14:00:00,62.59,62.97,62.42,62.97,3300.0,62.59,62.97,62.42,62.97,3300.0
2009-02-18 14:30:00,62.88,62.94,62.41,62.61,3600.0,62.88,62.94,62.41,62.61,3600.0
2009-02-18 15:00:00,62.74,62.91,62.39,62.49,4500.0,62.74,62.91,62.39,62.49,4500.0
2009-02-18 15:30:00,62.62,62.78,62.19,62.4,7600.0,62.62,62.78,62.19,62.4,7600.0
2009-02-19 09:30:00,62.54,63.18,62.0,62.23,6600.0,62.54,63.18,62.0,62.23,6600.0
2009-02-19 10:00:00,62.25,62.26,61.79,62.22,6600.0,62.25,62.26,61.79,62.22,6600.0
2009-02-19 10:30:00,62.23,62.35,61.76,61.9,13700.0,62.23,62.35,61.76,61.9,13700.0
2009-02-19 11:00:00,61.81,62.09,61.69,61.81,3800.0,61.81,62.09,61.69,61.81,3800.0
2009-02-19 11:30:00,61.76,61.91,61.34,61.34,5800.0,61.76,61.91,61.34,61.34,5800.0
2009-02-19 12:00:00,61.34,61.71,61.24,61.62,12600.0,61.34,61.71,61.24,61.62,12600.0
2009-02-19 12:30:00,61.65,61.85,61.49,61.83,8200.0,61.65,61.85,61.49,61.83,8200.0
2009-02-19 13:00:00,61.83,62.02,61.76,62.02,4200.0,61.83,62.02,61.76,62.02,4200.0
2009-02-19 13:30:00,62.0,62.02,61.81,61.84,2800.0,62.0,62.02,61.81,61.84,2800.0
2009-02-19 14:00:00,62.02,62.05,61.84,61.89,6000.0,62.02,62.05,61.84,61.89,6000.0
2009-02-19 14:30:00,61.95,62.11,61.84,62.09,7800.0,61.95,62.11,61.84,62.09,7800.0
2009-02-19 15:00:00,61.95,62.09,61.57,62.07,4900.0,61.95,62.09,61.57,62.07,4900.0
2009-02-19 15:30:00,62.1,62.1,61.74,61.76,12600.0,62.1,62.1,61.74,61.76,12600.0
2009-02-20 09:30:00,60.48,62.4,60.48,62.14,36100.0,60.48,62.4,60.48,62.14,36100.0
2009-02-20 10:00:00,61.93,61.93,61.25,61.35,5600.0,61.93,61.93,61.25,61.35,5600.0
2009-02-20 10:30:00,61.34,61.67,61.19,61.43,4700.0,61.34,61.67,61.19,61.43,4700.0
2009-02-20 11:00:00,61.41,61.53,60.78,60.78,6600.0,61.41,61.53,60.78,60.78,6600.0
2009-02-20 11:30:00,60.77,60.8,60.02,60.15,11700.0,60.77,60.8,60.02,60.15,11700.0
2009-02-20 12:00:00,60.15,60.38,59.93,59.98,8900.0,60.15,60.38,59.93,59.98,8900.0
2009-02-20 12:30:00,59.95,60.08,59.68,59.93,4000.0,59.95,60.08,59.68,59.93,4000.0
2009-02-20 13:00:00,59.89,59.94,59.09,59.56,7700.0,59.89,59.94,59.09,59.56,7700.0
2009-02-20 13:30:00,59.6,60.16,59.47,60.0,4100.0,59.6,60.16,59.47,60.0,4100.0
2009-02-20 14:00:00,60.09,61.07,59.63,60.69,8000.0,60.09,61.07,59.63,60.69,8000.0
2009-02-20 14:30:00,60.68,61.82,60.68,61.16,8600.0,60.68,61.82,60.68,61.16,8600.0
2009-02-20 15:00:00,60.88,61.33,60.81,61.03,5800.0,60.88,61.33,60.81,61.03,5800.0
2009-02-20 15:30:00,60.88,61.18,60.69,60.96,11400.0,60.88,61.18,60.69,60.96,11400.0
2009-02-23 09:30:00,61.14,61.84,60.53,60.95,36900.0,61.14,61.84,60.53,60.95,36900.0
2009-02-23 10:00:00,61.03,61.04,59.0,59.76,21000.0,61.03,61.04,59.0,59.76,21000.0
2009-02-23 10:30:00,59.63,59.82,59.03,59.45,6100.0,59.63,59.82,59.03,59.45,6100.0
2009-02-23 11:00:00,59.23,59.35,59.0,59.11,5700.0,59.23,59.35,59.0,59.11,5700.0
2009-02-23 11:30:00,59.09,59.09,58.76,58.94,2900.0,59.09,59.09,58.76,58.94,2900.0
2009-02-23 12:00:00,58.91,58.97,58.29,58.51,11100.0,58.91,58.97,58.29,58.51,11100.0
2009-02-23 12:30:00,58.49,58.63,57.89,57.89,7600.0,58.49,58.63,57.89,57.89,7600.0
2009-02-23 13:00:00,57.76,58.61,57.76,58.58,7900.0,57.76,58.61,57.76,58.58,7900.0
2009-02-23 13:30:00,58.68,58.9,58.39,58.62,5800.0,58.68,58.9,58.39,58.62,5800.0
2009-02-23 14:00:00,58.56,59.02,58.16,59.02,9100.0,58.56,59.02,58.16,59.02,9100.0
2009-02-23 14:30:00,59.01,59.01,57.99,58.15,7100.0,59.01,59.01,57.99,58.15,7100.0
2009-02-23 15:00:00,58.23,58.62,57.95,58.15,8500.0,58.23,58.62,57.95,58.15,8500.0
2009-02-23 15:30:00,58.11,58.28,57.81,57.84,20200.0,58.11,58.28,57.81,57.84,20200.0
2009-02-24 09:30:00,59.09,59.78,57.78,59.37,15500.0,59.09,59.78,57.78,59.37,15500.0
2009-02-24 10:00:00,59.38,59.7,58.43,59.61,14700.0,59.38,59.7,58.43,59.61,14700.0
2009-02-24 10:30:00,59.6,60.1,59.15,59.55,10200.0,59.6,60.1,59.15,59.55,10200.0
2009-02-24 11:00:00,59.54,59.95,59.42,59.59,10300.0,59.54,59.95,59.42,59.59,10300.0
2009-02-24 11:30:00,59.69,59.81,59.4,59.5,9900.0,59.69,59.81,59.4,59.5,9900.0
2009-02-24 12:00:00,59.49,59.6,58.96,59.09,6700.0,59.49,59.6,58.96,59.09,6700.0
2009-02-24 12:30:00,59.09,59.52,59.09,59.36,3900.0,59.09,59.52,59.09,59.36,3900.0
2009-02-24 13:00:00,59.27,59.58,59.12,59.32,8700.0,59.27,59.58,59.12,59.32,8700.0
2009-02-24 13:30:00,59.37,59.78,59.21,59.66,9300.0,59.37,59.78,59.21,59.66,9300.0
2009-02-24 14:00:00,59.62,59.84,59.41,59.53,15500.0,59.62,59.84,59.41,59.53,15500.0
2009-02-24 14:30:00,59.53,59.91,59.36,59.65,14200.0,59.53,59.91,59.36,59.65,14200.0
2009-02-24 15:00:00,59.67,60.0,59.47,59.81,11000.0,59.67,60.0,59.47,59.81,11000.0
2009-02-24 15:30:00,59.92,60.0,59.23,59.38,21900.0,59.92,60.0,59.23,59.38,21900.0
2009-02-25 09:30:00,59.45,59.81,58.43,58.43,11900.0,59.45,59.81,58.43,58.43,11900.0
2009-02-25 10:00:00,58.42,58.42,57.4,58.12,14800.0,58.42,58.42,57.4,58.12,14800.0
2009-02-25 10:30:00,58.31,58.61,57.98,58.1,11300.0,58.31,58.61,57.98,58.1,11300.0
2009-02-25 11:00:00,58.02,58.34,57.91,58.14,4100.0,58.02,58.34,57.91,58.14,4100.0
2009-02-25 11:30:00,58.25,58.54,57.7,57.7,10800.0,58.25,58.54,57.7,57.7,10800.0
2009-02-25 12:00:00,57.75,57.93,57.02,57.03,5400.0,57.75,57.93,57.02,57.03,5400.0
2009-02-25 12:30:00,57.23,57.93,57.04,57.93,6500.0,57.23,57.93,57.04,57.93,6500.0
2009-02-25 13:00:00,57.91,58.28,57.6,57.68,7100.0,57.91,58.28,57.6,57.68,7100.0
2009-02-25 13:30:00,57.71,58.47,57.71,58.44,3600.0,57.71,58.47,57.71,58.44,3600.0
2009-02-25 14:00:00,58.53,58.54,57.61,58.12,12100.0,58.53,58.54,57.61,58.12,12100.0
2009-02-25 14:30:00,57.95,58.61,57.89,58.06,8700.0,57.95,58.61,57.89,58.06,8700.0
2009-02-25 15:00:00,58.09,59.09,58.09,58.76,12700.0,58.09,59.09,58.09,58.76,12700.0
2009-02-25 15:30:00,58.72,58.84,57.25,57.26,25500.0,58.72,58.84,57.25,57.26,25500.0
2009-02-26 09:30:00,57.55,57.79,57.12,57.41,17600.0,57.55,57.79,57.12,57.41,17600.0
2009-02-26 10:00:00,57.5,57.77,57.03,57.3,4300.0,57.5,57.77,57.03,57.3,4300.0
2009-02-26 10:30:00,57.3,57.41,56.99,57.01,11200.0,57.3,57.41,56.99,57.01,11200.0
2009-02-26 11:00:00,56.99,57.45,56.8,57.22,7400.0,56.99,57.45,56.8,57.22,7400.0
2009-02-26 11:30:00,57.21,57.24,57.01,57.14,5600.0,57.21,57.24,57.01,57.14,5600.0
2009-02-26 12:00:00,57.05,57.2,56.88,56.88,5600.0,57.05,57.2,56.88,56.88,5600.0
2009-02-26 12:30:00,56.77,56.92,56.64,56.64,3500.0,56.77,56.92,56.64,56.64,3500.0
2009-02-26 13:00:00,56.74,56.96,56.21,56.94,6100.0,56.74,56.96,56.21,56.94,6100.0
2009-02-26 13:30:00,56.99,57.63,56.95,57.55,6600.0,56.99,57.63,56.95,57.55,6600.0
2009-02-26 14:00:00,57.67,57.67,57.13,57.51,4600.0,57.67,57.67,57.13,57.51,4600.0
2009-02-26 14:30:00,57.4,57.46,56.11,56.29,7600.0,57.4,57.46,56.11,56.29,7600.0
2009-02-26 15:00:00,56.33,56.42,55.79,56.02,10700.0,56.33,56.42,55.79,56.02,10700.0
2009-02-26 15:30:00,55.98,56.57,55.83,55.83,16100.0,55.98,56.57,55.83,55.83,16100.0
2009-02-27 09:30:00,53.99,54.15,51.33,53.64,42200.0,53.99,54.15,51.33,53.64,42200.0
2009-02-27 10:00:00,53.52,53.95,53.0,53.64,19100.0,53.52,53.95,53.0,53.64,19100.0
2009-02-27 10:30:00,53.56,53.87,53.11,53.31,31800.0,53.56,53.87,53.11,53.31,31800.0
2009-02-27 11:00:00,53.2,53.49,53.1,53.38,19300.0,53.2,53.49,53.1,53.38,19300.0
2009-02-27 11:30:00,53.44,54.39,53.22,54.02,17800.0,53.44,54.39,53.22,54.02,17800.0
2009-02-27 12:00:00,54.14,54.49,53.5,53.98,18300.0,54.14,54.49,53.5,53.98,18300.0
2009-02-27 12:30:00,53.94,54.85,53.94,54.7,22900.0,53.94,54.85,53.94,54.7,22900.0
2009-02-27 13:00:00,54.84,55.13,54.39,54.61,17900.0,54.84,55.13,54.39,54.61,17900.0
2009-02-27 13:30:00,54.58,55.56,53.87,55.56,33700.0,54.58,55.56,53.87,55.56,33700.0
2009-02-27 14:00:00,55.55,56.45,55.38,56.14,31600.0,55.55,56.45,55.38,56.14,31600.0
2009-02-27 14:30:00,56.02,57.14,56.0,56.65,28300.0,56.02,57.14,56.0,56.65,28300.0
2009-02-27 15:00:00,56.65,56.65,55.81,55.92,33600.0,56.65,56.65,55.81,55.92,33600.0
2009-02-27 15:30:00,55.83,56.46,55.48,55.92,25300.0,55.83,56.46,55.48,55.92,25300.0
2009-03-02 09:30:00,55.02,55.67,54.0,54.25,21400.0,55.02,55.67,54.0,54.25,21400.0
2009-03-02 10:00:00,54.25,54.7,54.19,54.49,12500.0,54.25,54.7,54.19,54.49,12500.0
2009-03-02 10:30:00,54.43,54.49,54.0,54.3,19400.0,54.43,54.49,54.0,54.3,19400.0
2009-03-02 11:00:00,54.42,55.23,54.26,54.78,12100.0,54.42,55.23,54.26,54.78,12100.0
2009-03-02 11:30:00,54.72,54.89,54.2,54.74,7200.0,54.72,54.89,54.2,54.74,7200.0
2009-03-02 12:00:00,54.8,55.16,54.54,55.03,11600.0,54.8,55.16,54.54,55.03,11600.0
2009-03-02 12:30:00,54.91,55.48,54.89,54.95,8900.0,54.91,55.48,54.89,54.95,8900.0
2009-03-02 13:00:00,55.01,55.2,54.92,55.12,8300.0,55.01,55.2,54.92,55.12,8300.0
2009-03-02 13:30:00,55.06,55.87,54.83,55.85,11600.0,55.06,55.87,54.83,55.85,11600.0
2009-03-02 14:00:00,55.82,55.82,54.85,54.85,26200.0,55.82,55.82,54.85,54.85,26200.0
2009-03-02 14:30:00,54.81,55.55,54.8,54.88,26400.0,54.81,55.55,54.8,54.88,26400.0
2009-03-02 15:00:00,54.94,55.12,54.62,55.05,21500.0,54.94,55.12,54.62,55.05,21500.0
2009-03-02 15:30:00,55.05,55.33,54.95,55.04,38000.0,55.05,55.33,54.95,55.04,38000.0
2009-03-03 09:30:00,54.76,55.84,54.22,55.09,19800.0,54.76,55.84,54.22,55.09,19800.0
2009-03-03 10:00:00,55.04,55.18,54.03,54.66,12000.0,55.04,55.18,54.03,54.66,12000.0
2009-03-03 10:30:00,54.84,55.23,54.45,54.95,8000.0,54.84,55.23,54.45,54.95,8000.0
2009-03-03 11:00:00,55.04,55.11,54.14,54.75,11000.0,55.04,55.11,54.14,54.75,11000.0
2009-03-03 11:30:00,54.74,54.77,54.08,54.34,6400.0,54.74,54.77,54.08,54.34,6400.0
2009-03-03 12:00:00,54.37,55.18,54.37,54.91,8000.0,54.37,55.18,54.37,54.91,8000.0
2009-03-03 12:30:00,54.55,54.97,54.45,54.45,5300.0,54.55,54.97,54.45,54.45,5300.0
2009-03-03 13:00:00,54.35,54.84,54.35,54.63,5000.0,54.35,54.84,54.35,54.63,5000.0
2009-03-03 13:30:00,54.82,54.94,54.66,54.94,4000.0,54.82,54.94,54.66,54.94,4000.0
2009-03-03 14:00:00,54.98,55.25,54.61,54.97,8000.0,54.98,55.25,54.61,54.97,8000.0
2009-03-03 14:30:00,54.92,55.07,54.71,54.93,8600.0,54.92,55.07,54.71,54.93,8600.0
2009-03-03 15:00:00,54.92,54.92,54.39,54.54,14200.0,54.92,54.92,54.39,54.54,14200.0
2009-03-03 15:30:00,54.61,54.84,54.37,54.46,21600.0,54.61,54.84,54.37,54.46,21600.0
2009-03-04 09:30:00,54.95,55.28,54.71,55.04,8500.0,54.95,55.28,54.71,55.04,8500.0
2009-03-04 10:00:00,55.05,55.25,54.37,54.72,8100.0,55.05,55.25,54.37,54.72,8100.0
2009-03-04 10:30:00,54.63,55.24,54.58,54.96,10700.0,54.63,55.24,54.58,54.96,10700.0
2009-03-04 11:00:00,54.98,55.35,54.81,55.22,7600.0,54.98,55.35,54.81,55.22,7600.0
2009-03-04 11:30:00,55.39,55.72,54.99,55.55,6000.0,55.39,55.72,54.99,55.55,6000.0
2009-03-04 12:00:00,55.65,55.89,55.02,55.32,6800.0,55.65,55.89,55.02,55.32,6800.0
2009-03-04 12:30:00,55.31,55.63,54.93,54.93,5000.0,55.31,55.63,54.93,54.93,5000.0
2009-03-04 13:00:00,55.0,55.82,55.0,55.68,5200.0,55.0,55.82,55.0,55.68,5200.0
2009-03-04 13:30:00,55.68,55.94,55.48,55.6,3600.0,55.68,55.94,55.48,55.6,3600.0
2009-03-04 14:00:00,55.64,55.97,55.53,55.71,6300.0,55.64,55.97,55.53,55.71,6300.0
2009-03-04 14:30:00,55.66,56.45,55.64,56.2,9800.0,55.66,56.45,55.64,56.2,9800.0
2009-03-04 15:00:00,56.29,56.62,55.99,56.5,12100.0,56.29,56.62,55.99,56.5,12100.0
2009-03-04 15:30:00,56.43,56.48,55.54,55.54,17400.0,56.43,56.48,55.54,55.54,17400.0
2009-03-05 09:30:00,54.7,55.19,54.01,54.69,9600.0,54.7,55.19,54.01,54.69,9600.0
2009-03-05 10:00:00,54.51,54.57,53.86,54.05,9600.0,54.51,54.57,53.86,54.05,9600.0
2009-03-05 10:30:00,54.07,54.45,53.93,54.02,6900.0,54.07,54.45,53.93,54.02,6900.0
2009-03-05 11:00:00,54.09,54.35,53.39,53.39,5800.0,54.09,54.35,53.39,53.39,5800.0
2009-03-05 11:30:00,53.49,54.08,53.41,54.08,8100.0,53.49,54.08,53.41,54.08,8100.0
2009-03-05 12:00:00,54.0,54.03,53.55,53.64,6000.0,54.0,54.03,53.55,53.64,6000.0
2009-03-05 12:30:00,53.65,53.65,53.39,53.5,4800.0,53.65,53.65,53.39,53.5,4800.0
2009-03-05 13:00:00,53.58,53.86,53.5,53.75,4600.0,53.58,53.86,53.5,53.75,4600.0
2009-03-05 13:30:00,53.6,53.78,53.48,53.78,3800.0,53.6,53.78,53.48,53.78,3800.0
2009-03-05 14:00:00,53.72,53.8,53.5,53.5,8500.0,53.72,53.8,53.5,53.5,8500.0
2009-03-05 14:30:00,53.5,53.68,53.29,53.34,8700.0,53.5,53.68,53.29,53.34,8700.0
2009-03-05 15:00:00,53.32,54.01,53.32,53.4,9900.0,53.32,54.01,53.32,53.4,9900.0
2009-03-05 15:30:00,53.46,53.63,53.1,53.55,19500.0,53.46,53.63,53.1,53.55,19500.0
2009-03-06 09:30:00,53.72,55.18,53.51,54.19,9200.0,53.72,55.18,53.51,54.19,9200.0
2009-03-06 10:00:00,54.13,54.35,53.24,54.21,8800.0,54.13,54.35,53.24,54.21,8800.0
2009-03-06 10:30:00,54.3,54.7,53.88,54.0,10600.0,54.3,54.7,53.88,54.0,10600.0
2009-03-06 11:00:00,53.86,54.48,53.67,54.26,7800.0,53.86,54.48,53.67,54.26,7800.0
2009-03-06 11:30:00,54.32,55.55,54.32,55.12,9300.0,54.32,55.55,54.32,55.12,9300.0
2009-03-06 12:00:00,55.11,55.15,54.59,54.59,2700.0,55.11,55.15,54.59,54.59,2700.0
2009-03-06 12:30:00,54.67,54.75,53.99,54.38,4200.0,54.67,54.75,53.99,54.38,4200.0
2009-03-06 13:00:00,54.39,54.48,54.13,54.14,3400.0,54.39,54.48,54.13,54.14,3400.0
2009-03-06 13:30:00,54.17,54.39,53.91,54.39,5300.0,54.17,54.39,53.91,54.39,5300.0
2009-03-06 14:00:00,54.29,54.59,54.16,54.46,6800.0,54.29,54.59,54.16,54.46,6800.0
2009-03-06 14:30:00,54.39,54.49,53.92,54.04,7400.0,54.39,54.49,53.92,54.04,7400.0
2009-03-06 15:00:00,53.94,54.2,53.73,53.99,8200.0,53.94,54.2,53.73,53.99,8200.0
2009-03-06 15:30:00,54.1,55.01,53.99,54.87,15700.0,54.1,55.01,53.99,54.87,15700.0
2009-03-09 09:30:00,55.47,55.47,53.88,54.29,13700.0,55.47,55.47,53.88,54.29,13700.0
2009-03-09 10:00:00,54.32,54.48,53.87,53.9,10300.0,54.32,54.48,53.87,53.9,10300.0
2009-03-09 10:30:00,53.89,54.31,53.82,54.12,8800.0,53.89,54.31,53.82,54.12,8800.0
2009-03-09 11:00:00,54.26,54.26,53.43,53.88,7500.0,54.26,54.26,53.43,53.88,7500.0
2009-03-09 11:30:00,53.93,54.1,53.78,53.86,11100.0,53.93,54.1,53.78,53.86,11100.0
2009-03-09 12:00:00,53.76,53.97,53.75,53.92,5700.0,53.76,53.97,53.75,53.92,5700.0
2009-03-09 12:30:00,53.9,53.9,53.05,53.29,7000.0,53.9,53.9,53.05,53.29,7000.0
2009-03-09 13:00:00,53.23,53.23,52.46,52.58,5600.0,53.23,53.23,52.46,52.58,5600.0
2009-03-09 13:30:00,52.53,52.88,52.47,52.79,4800.0,52.53,52.88,52.47,52.79,4800.0
2009-03-09 14:00:00,52.79,53.03,52.66,52.75,3300.0,52.79,53.03,52.66,52.75,3300.0
2009-03-09 14:30:00,52.82,53.21,52.43,53.12,5600.0,52.82,53.21,52.43,53.12,5600.0
2009-03-09 15:00:00,53.13,53.25,53.0,53.25,9600.0,53.13,53.25,53.0,53.25,9600.0
2009-03-09 15:30:00,53.23,53.35,52.91,53.11,12600.0,53.23,53.35,52.91,53.11,12600.0
2009-03-10 09:30:00,53.84,54.83,53.53,54.82,7700.0,53.84,54.83,53.53,54.82,7700.0
2009-03-10 10:00:00,54.69,55.25,54.6,55.05,4100.0,54.69,55.25,54.6,55.05,4100.0
2009-03-10 10:30:00,55.2,55.36,54.98,55.16,4100.0,55.2,55.36,54.98,55.16,4100.0
2009-03-10 11:00:00,54.74,54.74,54.41,54.54,4600.0,54.74,54.74,54.41,54.54,4600.0
2009-03-10 11:30:00,54.58,55.14,54.52,55.14,3900.0,54.58,55.14,54.52,55.14,3900.0
2009-03-10 12:00:00,55.01,55.44,54.96,55.25,7300.0,55.01,55.44,54.96,55.25,7300.0
2009-03-10 12:30:00,55.18,55.18,54.88,54.98,4700.0,55.18,55.18,54.88,54.98,4700.0
2009-03-10 13:00:00,54.96,55.37,54.94,54.97,2800.0,54.96,55.37,54.94,54.97,2800.0
2009-03-10 13:30:00,55.07,55.5,55.07,55.07,3200.0,55.07,55.5,55.07,55.07,3200.0
2009-03-10 14:00:00,55.13,55.57,55.08,55.45,7900.0,55.13,55.57,55.08,55.45,7900.0
2009-03-10 14:30:00,55.49,55.8,55.07,55.47,8900.0,55.49,55.8,55.07,55.47,8900.0
2009-03-10 15:00:00,55.47,55.55,55.2,55.55,12400.0,55.47,55.55,55.2,55.55,12400.0
2009-03-10 15:30:00,55.73,56.18,55.55,56.0,15100.0,55.73,56.18,55.55,56.0,15100.0
2009-03-11 09:30:00,56.04,56.94,55.06,56.9,7300.0,56.04,56.94,55.06,56.9,7300.0
2009-03-11 10:00:00,56.77,56.77,55.92,56.01,5900.0,56.77,56.77,55.92,56.01,5900.0
2009-03-11 10:30:00,56.15,56.2,55.71,55.91,5200.0,56.15,56.2,55.71,55.91,5200.0
2009-03-11 11:00:00,55.91,55.96,55.63,55.63,4500.0,55.91,55.96,55.63,55.63,4500.0
2009-03-11 11:30:00,55.68,55.74,55.47,55.58,3900.0,55.68,55.74,55.47,55.58,3900.0
2009-03-11 12:00:00,55.64,55.74,55.21,55.21,6900.0,55.64,55.74,55.21,55.21,6900.0
2009-03-11 12:30:00,55.25,55.39,55.03,55.25,5800.0,55.25,55.39,55.03,55.25,5800.0
2009-03-11 13:00:00,55.25,55.54,55.16,55.42,7500.0,55.25,55.54,55.16,55.42,7500.0
2009-03-11 13:30:00,55.42,55.82,55.42,55.6,8100.0,55.42,55.82,55.42,55.6,8100.0
2009-03-11 14:00:00,55.63,55.63,55.25,55.6,11000.0,55.63,55.63,55.25,55.6,11000.0
2009-03-11 14:30:00,55.53,55.66,55.42,55.66,11800.0,55.53,55.66,55.42,55.66,11800.0
2009-03-11 15:00:00,55.66,55.9,55.61,55.88,10300.0,55.66,55.9,55.61,55.88,10300.0
2009-03-11 15:30:00,55.92,55.92,55.55,55.66,23300.0,55.92,55.92,55.55,55.66,23300.0
2009-03-12 09:30:00,55.27,55.6,54.85,55.17,7800.0,55.27,55.6,54.85,55.17,7800.0
2009-03-12 10:00:00,55.17,56.65,55.17,56.65,4600.0,55.17,56.65,55.17,56.65,4600.0
2009-03-12 10:30:00,56.65,57.72,56.49,56.94,5100.0,56.65,57.72,56.49,56.94,5100.0
2009-03-12 11:00:00,57.0,57.16,56.74,56.78,4600.0,57.0,57.16,56.74,56.78,4600.0
2009-03-12 11:30:00,56.79,57.25,56.75,57.17,5500.0,56.79,57.25,56.75,57.17,5500.0
2009-03-12 12:00:00,57.14,57.22,57.01,57.22,2300.0,57.14,57.22,57.01,57.22,2300.0
2009-03-12 12:30:00,57.14,57.49,57.14,57.28,3700.0,57.14,57.49,57.14,57.28,3700.0
2009-03-12 13:00:00,57.29,57.29,56.86,56.93,3500.0,57.29,57.29,56.86,56.93,3500.0
2009-03-12 13:30:00,56.78,57.14,56.77,57.01,3800.0,56.78,57.14,56.77,57.01,3800.0
2009-03-12 14:00:00,57.0,57.77,56.99,57.5,7100.0,57.0,57.77,56.99,57.5,7100.0
2009-03-12 14:30:00,57.49,58.06,57.35,57.71,8700.0,57.49,58.06,57.35,57.71,8700.0
2009-03-12 15:00:00,57.67,58.04,57.64,57.83,24300.0,57.67,58.04,57.64,57.83,24300.0
2009-03-12 15:30:00,57.8,58.27,57.7,58.07,12600.0,57.8,58.27,57.7,58.07,12600.0
2009-03-13 09:30:00,58.28,58.42,57.84,58.34,5400.0,58.28,58.42,57.84,58.34,5400.0
2009-03-13 10:00:00,58.48,58.86,58.48,58.51,1800.0,58.48,58.86,58.48,58.51,1800.0
2009-03-13 10:30:00,58.34,58.94,58.34,58.58,3100.0,58.34,58.94,58.34,58.58,3100.0
2009-03-13 11:00:00,58.76,58.77,58.32,58.41,2400.0,58.76,58.77,58.32,58.41,2400.0
2009-03-13 11:30:00,58.39,58.39,58.09,58.19,2900.0,58.39,58.39,58.09,58.19,2900.0
2009-03-13 12:00:00,58.05,58.22,57.84,58.07,6800.0,58.05,58.22,57.84,58.07,6800.0
2009-03-13 12:30:00,58.06,58.75,58.06,58.75,5800.0,58.06,58.75,58.06,58.75,5800.0
2009-03-13 13:00:00,58.65,59.74,58.65,59.74,6700.0,58.65,59.74,58.65,59.74,6700.0
2009-03-13 13:30:00,59.64,59.88,59.52,59.84,5900.0,59.64,59.88,59.52,59.84,5900.0
2009-03-13 14:00:00,59.77,59.99,59.42,59.42,4100.0,59.77,59.99,59.42,59.42,4100.0
2009-03-13 14:30:00,59.38,59.83,59.38,59.47,2800.0,59.38,59.83,59.38,59.47,2800.0
2009-03-13 15:00:00,59.6,59.85,59.41,59.85,4500.0,59.6,59.85,59.41,59.85,4500.0
2009-03-13 15:30:00,59.9,60.16,59.66,59.96,16500.0,59.9,60.16,59.66,59.96,16500.0
2009-03-16 09:30:00,60.68,61.93,60.05,61.83,11900.0,60.68,61.93,60.05,61.83,11900.0
2009-03-16 10:00:00,61.84,63.06,61.84,62.56,22300.0,61.84,63.06,61.84,62.56,22300.0
2009-03-16 10:30:00,62.69,63.35,62.52,62.52,10200.0,62.69,63.35,62.52,62.52,10200.0
2009-03-16 11:00:00,62.52,62.85,62.52,62.72,5900.0,62.52,62.85,62.52,62.72,5900.0
2009-03-16 11:30:00,62.84,62.9,62.59,62.7,7300.0,62.84,62.9,62.59,62.7,7300.0
2009-03-16 12:00:00,62.78,62.78,62.52,62.54,5000.0,62.78,62.78,62.52,62.54,5000.0
2009-03-16 12:30:00,62.54,63.29,62.53,63.22,12100.0,62.54,63.29,62.53,63.22,12100.0
2009-03-16 13:00:00,63.19,63.21,62.79,62.91,8900.0,63.19,63.21,62.79,62.91,8900.0
2009-03-16 13:30:00,62.89,63.21,62.75,62.75,4900.0,62.89,63.21,62.75,62.75,4900.0
2009-03-16 14:00:00,62.76,62.81,62.5,62.68,9400.0,62.76,62.81,62.5,62.68,9400.0
2009-03-16 14:30:00,62.69,62.7,62.38,62.38,12300.0,62.69,62.7,62.38,62.38,12300.0
2009-03-16 15:00:00,62.33,62.42,61.75,62.06,25400.0,62.33,62.42,61.75,62.06,25400.0
2009-03-16 15:30:00,61.94,62.05,61.37,61.56,31000.0,61.94,62.05,61.37,61.56,31000.0
2009-03-17 09:30:00,61.72,61.79,60.29,61.39,24200.0,61.72,61.79,60.29,61.39,24200.0
2009-03-17 10:00:00,61.42,61.57,60.05,60.14,21100.0,61.42,61.57,60.05,60.14,21100.0
2009-03-17 10:30:00,60.14,61.19,60.12,61.19,6400.0,60.14,61.19,60.12,61.19,6400.0
2009-03-17 11:00:00,61.19,61.19,60.47,60.47,4300.0,61.19,61.19,60.47,60.47,4300.0
2009-03-17 11:30:00,60.34,60.69,60.3,60.68,3400.0,60.34,60.69,60.3,60.68,3400.0
2009-03-17 12:00:00,60.82,61.25,60.81,61.25,3200.0,60.82,61.25,60.81,61.25,3200.0
2009-03-17 12:30:00,61.25,61.6,61.02,61.21,2600.0,61.25,61.6,61.02,61.21,2600.0
2009-03-17 13:00:00,61.22,61.46,60.98,61.39,1800.0,61.22,61.46,60.98,61.39,1800.0
2009-03-17 13:30:00,61.18,61.75,60.87,60.87,2600.0,61.18,61.75,60.87,60.87,2600.0
2009-03-17 14:00:00,60.88,61.13,60.88,60.98,3300.0,60.88,61.13,60.88,60.98,3300.0
2009-03-17 14:30:00,60.85,61.44,60.85,61.43,3200.0,60.85,61.44,60.85,61.43,3200.0
2009-03-17 15:00:00,61.36,61.98,61.36,61.5,7000.0,61.36,61.98,61.36,61.5,7000.0
2009-03-17 15:30:00,61.58,62.62,61.41,62.6,28500.0,61.58,62.62,61.41,62.6,28500.0
2009-03-18 09:30:00,62.64,62.64,61.6,61.92,9500.0,62.64,62.64,61.6,61.92,9500.0
2009-03-18 10:00:00,61.91,61.91,61.1,61.89,29200.0,61.91,61.91,61.1,61.89,29200.0
2009-03-18 10:30:00,61.84,62.05,61.84,62.05,8100.0,61.84,62.05,61.84,62.05,8100.0
2009-03-18 11:00:00,62.15,62.31,61.74,61.76,103200.0,62.15,62.31,61.74,61.76,103200.0
2009-03-18 11:30:00,61.65,62.31,61.59,62.31,6300.0,61.65,62.31,61.59,62.31,6300.0
2009-03-18 12:00:00,62.32,62.47,62.03,62.12,5300.0,62.32,62.47,62.03,62.12,5300.0
2009-03-18 12:30:00,62.01,62.09,61.61,62.0,4800.0,62.01,62.09,61.61,62.0,4800.0
2009-03-18 13:00:00,62.15,62.24,62.03,62.11,2700.0,62.15,62.24,62.03,62.11,2700.0
2009-03-18 13:30:00,62.23,62.46,62.15,62.37,4500.0,62.23,62.46,62.15,62.37,4500.0
2009-03-18 14:00:00,62.32,63.99,62.13,63.5,6700.0,62.32,63.99,62.13,63.5,6700.0
2009-03-18 14:30:00,63.5,64.2,62.98,63.81,7900.0,63.5,64.2,62.98,63.81,7900.0
2009-03-18 15:00:00,63.84,63.84,62.13,62.46,9000.0,63.84,63.84,62.13,62.46,9000.0
2009-03-18 15:30:00,62.47,63.04,61.88,63.03,13600.0,62.47,63.04,61.88,63.03,13600.0
2009-03-19 09:30:00,63.78,63.79,62.69,62.99,5500.0,63.78,63.79,62.69,62.99,5500.0
2009-03-19 10:00:00,62.72,62.8,62.51,62.7,3000.0,62.72,62.8,62.51,62.7,3000.0
2009-03-19 10:30:00,62.7,63.08,62.7,62.78,2900.0,62.7,63.08,62.7,62.78,2900.0
2009-03-19 11:00:00,62.86,63.0,62.6,62.6,6600.0,62.86,63.0,62.6,62.6,6600.0
2009-03-19 11:30:00,62.6,62.72,62.06,62.46,3600.0,62.6,62.72,62.06,62.46,3600.0
2009-03-19 12:00:00,62.46,62.46,61.85,62.1,3200.0,62.46,62.46,61.85,62.1,3200.0
2009-03-19 12:30:00,62.1,62.37,62.1,62.16,2700.0,62.1,62.37,62.1,62.16,2700.0
2009-03-19 13:00:00,62.18,62.25,62.15,62.15,1300.0,62.18,62.25,62.15,62.15,1300.0
2009-03-19 13:30:00,62.19,62.92,62.15,62.81,2900.0,62.19,62.92,62.15,62.81,2900.0
2009-03-19 14:00:00,62.75,62.88,62.01,62.11,3400.0,62.75,62.88,62.01,62.11,3400.0
2009-03-19 14:30:00,62.14,62.51,61.79,61.96,2600.0,62.14,62.51,61.79,61.96,2600.0
2009-03-19 15:00:00,62.11,62.38,61.92,61.92,5400.0,62.11,62.38,61.92,61.92,5400.0
2009-03-19 15:30:00,61.96,62.4,61.96,62.29,10100.0,61.96,62.4,61.96,62.29,10100.0
2009-03-20 09:30:00,62.88,63.64,62.88,63.11,46700.0,62.88,63.64,62.88,63.11,46700.0
2009-03-20 10:00:00,63.01,63.2,62.61,62.66,5100.0,63.01,63.2,62.61,62.66,5100.0
2009-03-20 10:30:00,62.8,63.04,62.35,62.74,2800.0,62.8,63.04,62.35,62.74,2800.0
2009-03-20 11:00:00,62.78,62.78,61.86,61.89,7400.0,62.78,62.78,61.86,61.89,7400.0
2009-03-20 11:30:00,61.91,62.2,61.91,62.19,4300.0,61.91,62.2,61.91,62.19,4300.0
2009-03-20 12:00:00,62.11,62.24,61.92,62.02,4400.0,62.11,62.24,61.92,62.02,4400.0
2009-03-20 12:30:00,62.02,62.09,61.55,61.64,6200.0,62.02,62.09,61.55,61.64,6200.0
2009-03-20 13:00:00,61.73,61.83,61.44,61.48,5400.0,61.73,61.83,61.44,61.48,5400.0
2009-03-20 13:30:00,61.43,61.56,61.18,61.35,2500.0,61.43,61.56,61.18,61.35,2500.0
2009-03-20 14:00:00,61.3,61.53,61.1,61.53,4400.0,61.3,61.53,61.1,61.53,4400.0
2009-03-20 14:30:00,61.49,62.05,61.47,62.05,47900.0,61.49,62.05,61.47,62.05,47900.0
2009-03-20 15:00:00,61.99,62.23,61.68,62.15,3900.0,61.99,62.23,61.68,62.15,3900.0
2009-03-20 15:30:00,62.02,62.4,61.45,61.47,17100.0,62.02,62.4,61.45,61.47,17100.0
2009-03-23 09:30:00,62.76,62.8,62.19,62.28,33900.0,62.76,62.8,62.19,62.28,33900.0
2009-03-23 10:00:00,62.53,63.39,62.25,63.06,6800.0,62.53,63.39,62.25,63.06,6800.0
2009-03-23 10:30:00,63.08,63.89,63.06,63.89,5400.0,63.08,63.89,63.06,63.89,5400.0
2009-03-23 11:00:00,64.06,64.27,63.8,63.8,6200.0,64.06,64.27,63.8,63.8,6200.0
2009-03-23 11:30:00,63.85,64.89,63.78,64.89,4000.0,63.85,64.89,63.78,64.89,4000.0
2009-03-23 12:00:00,64.89,64.99,64.7,64.8,5100.0,64.89,64.99,64.7,64.8,5100.0
2009-03-23 12:30:00,65.0,65.0,64.36,64.36,3400.0,65.0,65.0,64.36,64.36,3400.0
2009-03-23 13:00:00,64.45,64.57,63.99,63.99,4600.0,64.45,64.57,63.99,63.99,4600.0
2009-03-23 13:30:00,63.88,64.19,63.73,64.02,4000.0,63.88,64.19,63.73,64.02,4000.0
2009-03-23 14:00:00,64.02,64.26,63.81,64.13,4800.0,64.02,64.26,63.81,64.13,4800.0
2009-03-23 14:30:00,64.22,65.47,64.22,65.35,9700.0,64.22,65.47,64.22,65.35,9700.0
2009-03-23 15:00:00,65.3,65.5,64.82,65.42,8700.0,65.3,65.5,64.82,65.42,8700.0
2009-03-23 15:30:00,65.42,66.46,65.3,66.46,24100.0,65.42,66.46,65.3,66.46,24100.0
2009-03-24 09:30:00,65.6,65.81,64.18,64.54,9300.0,65.6,65.81,64.18,64.54,9300.0
2009-03-24 10:00:00,64.76,65.21,63.7,63.71,29000.0,64.76,65.21,63.7,63.71,29000.0
2009-03-24 10:30:00,63.76,63.76,63.38,63.38,3200.0,63.76,63.76,63.38,63.38,3200.0
2009-03-24 11:00:00,63.56,63.75,63.14,63.63,4100.0,63.56,63.75,63.14,63.63,4100.0
2009-03-24 11:30:00,63.49,63.54,62.74,62.74,3500.0,63.49,63.54,62.74,62.74,3500.0
2009-03-24 12:00:00,62.75,62.75,62.33,62.67,8700.0,62.75,62.75,62.33,62.67,8700.0
2009-03-24 12:30:00,62.73,62.95,62.71,62.84,2500.0,62.73,62.95,62.71,62.84,2500.0
2009-03-24 13:00:00,62.82,63.66,62.71,63.66,5500.0,62.82,63.66,62.71,63.66,5500.0
2009-03-24 13:30:00,63.69,63.74,63.1,63.39,3700.0,63.69,63.74,63.1,63.39,3700.0
2009-03-24 14:00:00,63.34,63.47,63.26,63.28,5200.0,63.34,63.47,63.26,63.28,5200.0
2009-03-24 14:30:00,63.19,63.48,63.19,63.34,3500.0,63.19,63.48,63.19,63.34,3500.0
2009-03-24 15:00:00,63.4,63.4,63.01,63.13,11800.0,63.4,63.4,63.01,63.13,11800.0
2009-03-24 15:30:00,63.08,63.39,62.82,62.83,25400.0,63.08,63.39,62.82,62.83,25400.0
2009-03-25 09:30:00,63.58,65.41,63.3,63.57,5300.0,63.58,65.41,63.3,63.57,5300.0
2009-03-25 10:00:00,63.6,64.52,63.6,64.07,8500.0,63.6,64.52,63.6,64.07,8500.0
2009-03-25 10:30:00,64.1,64.5,63.75,64.0,8800.0,64.1,64.5,63.75,64.0,8800.0
2009-03-25 11:00:00,64.23,64.97,64.23,64.97,5900.0,64.23,64.97,64.23,64.97,5900.0
2009-03-25 11:30:00,65.05,65.6,64.9,65.3,6500.0,65.05,65.6,64.9,65.3,6500.0
2009-03-25 12:00:00,65.14,65.25,64.59,64.63,3200.0,65.14,65.25,64.59,64.63,3200.0
2009-03-25 12:30:00,64.69,65.18,64.63,64.77,1700.0,64.69,65.18,64.63,64.77,1700.0
2009-03-25 13:00:00,65.08,65.22,64.01,64.01,12500.0,65.08,65.22,64.01,64.01,12500.0
2009-03-25 13:30:00,64.09,64.16,63.88,64.1,13700.0,64.09,64.16,63.88,64.1,13700.0
2009-03-25 14:00:00,64.0,64.0,62.92,63.15,6600.0,64.0,64.0,62.92,63.15,6600.0
2009-03-25 14:30:00,63.16,63.2,62.26,62.43,11800.0,63.16,63.2,62.26,62.43,11800.0
2009-03-25 15:00:00,62.29,63.44,62.24,63.44,7300.0,62.29,63.44,62.24,63.44,7300.0
2009-03-25 15:30:00,63.39,64.72,63.39,64.65,14700.0,63.39,64.72,63.39,64.65,14700.0
2009-03-26 09:30:00,65.05,65.56,64.74,65.06,7100.0,65.05,65.56,64.74,65.06,7100.0
2009-03-26 10:00:00,65.16,65.47,64.86,64.86,6800.0,65.16,65.47,64.86,64.86,6800.0
2009-03-26 10:30:00,65.03,65.44,64.92,65.44,4900.0,65.03,65.44,64.92,65.44,4900.0
2009-03-26 11:00:00,65.45,66.3,65.39,66.11,84300.0,65.45,66.3,65.39,66.11,84300.0
2009-03-26 11:30:00,66.12,66.5,65.78,65.78,2100.0,66.12,66.5,65.78,65.78,2100.0
2009-03-26 12:00:00,65.78,66.62,65.78,66.61,5100.0,65.78,66.62,65.78,66.61,5100.0
2009-03-26 12:30:00,66.61,66.61,66.2,66.36,2100.0,66.61,66.61,66.2,66.36,2100.0
2009-03-26 13:00:00,66.36,67.61,66.36,67.2,5200.0,66.36,67.61,66.36,67.2,5200.0
2009-03-26 13:30:00,67.31,67.31,66.3,66.82,3100.0,67.31,67.31,66.3,66.82,3100.0
2009-03-26 14:00:00,66.81,67.2,66.69,66.69,3700.0,66.81,67.2,66.69,66.69,3700.0
2009-03-26 14:30:00,66.54,66.93,66.32,66.32,3800.0,66.54,66.93,66.32,66.32,3800.0
2009-03-26 15:00:00,66.3,67.12,66.24,67.12,5500.0,66.3,67.12,66.24,67.12,5500.0
2009-03-26 15:30:00,67.12,67.98,66.86,67.87,27000.0,67.12,67.98,66.86,67.87,27000.0
2009-03-27 09:30:00,67.58,68.53,67.5,68.48,7200.0,67.58,68.53,67.5,68.48,7200.0
2009-03-27 10:00:00,68.11,69.22,68.01,68.87,7000.0,68.11,69.22,68.01,68.87,7000.0
2009-03-27 10:30:00,68.53,68.64,67.89,67.89,4300.0,68.53,68.64,67.89,67.89,4300.0
2009-03-27 11:00:00,67.63,67.97,67.48,67.6,4900.0,67.63,67.97,67.48,67.6,4900.0
2009-03-27 11:30:00,67.56,68.31,67.5,67.69,18900.0,67.56,68.31,67.5,67.69,18900.0
2009-03-27 12:00:00,67.69,67.79,66.9,67.03,3500.0,67.69,67.79,66.9,67.03,3500.0
2009-03-27 12:30:00,66.92,67.29,66.45,66.47,5600.0,66.92,67.29,66.45,66.47,5600.0
2009-03-27 13:00:00,66.41,66.64,65.84,66.5,4700.0,66.41,66.64,65.84,66.5,4700.0
2009-03-27 13:30:00,66.51,66.85,65.9,66.01,7100.0,66.51,66.85,65.9,66.01,7100.0
2009-03-27 14:00:00,66.06,66.95,66.06,66.85,4400.0,66.06,66.95,66.06,66.85,4400.0
2009-03-27 14:30:00,66.83,66.96,66.34,66.78,5000.0,66.83,66.96,66.34,66.78,5000.0
2009-03-27 15:00:00,66.93,67.23,66.38,66.51,6300.0,66.93,67.23,66.38,66.51,6300.0
2009-03-27 15:30:00,66.34,67.06,66.2,66.43,20600.0,66.34,67.06,66.2,66.43,20600.0
2009-03-30 09:30:00,65.5,65.5,64.34,65.04,4300.0,65.5,65.5,64.34,65.04,4300.0
2009-03-30 10:00:00,65.04,65.24,64.82,65.15,44200.0,65.04,65.24,64.82,65.15,44200.0
2009-03-30 10:30:00,65.08,65.09,64.2,65.02,7700.0,65.08,65.09,64.2,65.02,7700.0
2009-03-30 11:00:00,64.96,64.96,64.55,64.71,2300.0,64.96,64.96,64.55,64.71,2300.0
2009-03-30 11:30:00,64.62,65.08,64.47,65.08,2900.0,64.62,65.08,64.47,65.08,2900.0
2009-03-30 12:00:00,64.97,65.26,64.88,65.26,3700.0,64.97,65.26,64.88,65.26,3700.0
2009-03-30 12:30:00,65.05,65.15,64.86,65.03,4000.0,65.05,65.15,64.86,65.03,4000.0
2009-03-30 13:00:00,65.02,65.08,64.86,64.91,3200.0,65.02,65.08,64.86,64.91,3200.0
2009-03-30 13:30:00,64.86,64.86,64.4,64.4,2400.0,64.86,64.86,64.4,64.4,2400.0
2009-03-30 14:00:00,64.23,64.77,64.18,64.52,3100.0,64.23,64.77,64.18,64.52,3100.0
2009-03-30 14:30:00,64.6,65.19,64.6,65.15,15700.0,64.6,65.19,64.6,65.15,15700.0
2009-03-30 15:00:00,65.08,65.82,65.07,65.53,4900.0,65.08,65.82,65.07,65.53,4900.0
2009-03-30 15:30:00,65.68,66.05,65.34,65.86,8600.0,65.68,66.05,65.34,65.86,8600.0
2009-03-31 09:30:00,66.18,66.38,65.54,66.19,2800.0,66.18,66.38,65.54,66.19,2800.0
2009-03-31 10:00:00,66.21,66.23,65.47,65.72,2800.0,66.21,66.23,65.47,65.72,2800.0
2009-03-31 10:30:00,65.82,66.57,65.32,65.54,5000.0,65.82,66.57,65.32,65.54,5000.0
2009-03-31 11:00:00,65.55,66.34,65.55,66.17,49300.0,65.55,66.34,65.55,66.17,49300.0
2009-03-31 11:30:00,66.2,66.2,65.78,66.02,10400.0,66.2,66.2,65.78,66.02,10400.0
2009-03-31 12:00:00,65.79,65.85,65.5,65.69,4400.0,65.79,65.85,65.5,65.69,4400.0
2009-03-31 12:30:00,65.59,66.09,65.52,66.09,4300.0,65.59,66.09,65.52,66.09,4300.0
2009-03-31 13:00:00,66.09,66.44,66.06,66.32,5400.0,66.09,66.44,66.06,66.32,5400.0
2009-03-31 13:30:00,66.44,66.96,66.33,66.96,3200.0,66.44,66.96,66.33,66.96,3200.0
2009-03-31 14:00:00,67.07,67.37,66.97,67.11,4500.0,67.07,67.37,66.97,67.11,4500.0
2009-03-31 14:30:00,67.12,67.99,67.12,67.57,5000.0,67.12,67.99,67.12,67.57,5000.0
2009-03-31 15:00:00,67.49,67.49,66.68,66.98,5500.0,67.49,67.49,66.68,66.98,5500.0
2009-03-31 15:30:00,66.92,66.95,65.91,65.93,15400.0,66.92,66.95,65.91,65.93,15400.0
2009-04-01 09:30:00,64.65,64.65,63.31,64.06,6300.0,64.65,64.65,63.31,64.06,6300.0
2009-04-01 10:00:00,64.13,65.35,64.12,65.08,10400.0,64.13,65.35,64.12,65.08,10400.0
2009-04-01 10:30:00,65.17,65.59,65.16,65.53,5400.0,65.17,65.59,65.16,65.53,5400.0
2009-04-01 11:00:00,65.28,65.61,65.07,65.25,3500.0,65.28,65.61,65.07,65.25,3500.0
2009-04-01 11:30:00,65.5,65.86,65.34,65.8,4500.0,65.5,65.86,65.34,65.8,4500.0
2009-04-01 12:00:00,65.83,66.26,65.79,66.22,3000.0,65.83,66.26,65.79,66.22,3000.0
2009-04-01 12:30:00,66.26,66.26,65.59,65.59,1600.0,66.26,66.26,65.59,65.59,1600.0
2009-04-01 13:00:00,65.67,66.07,65.37,65.41,39000.0,65.67,66.07,65.37,65.41,39000.0
2009-04-01 13:30:00,65.35,66.36,65.24,66.03,55800.0,65.35,66.36,65.24,66.03,55800.0
2009-04-01 14:00:00,66.24,66.35,66.23,66.35,3200.0,66.24,66.35,66.23,66.35,3200.0
2009-04-01 14:30:00,66.36,66.73,66.19,66.5,4800.0,66.36,66.73,66.19,66.5,4800.0
2009-04-01 15:00:00,66.4,66.4,65.35,66.19,7400.0,66.4,66.4,65.35,66.19,7400.0
2009-04-01 15:30:00,66.2,66.71,66.09,66.48,14200.0,66.2,66.71,66.09,66.48,14200.0
2009-04-02 09:30:00,68.5,69.28,68.23,68.98,9100.0,68.5,69.28,68.23,68.98,9100.0
2009-04-02 10:00:00,69.17,69.64,68.89,68.89,4600.0,69.17,69.64,68.89,68.89,4600.0
2009-04-02 10:30:00,69.06,70.04,69.0,70.0,8100.0,69.06,70.04,69.0,70.0,8100.0
2009-04-02 11:00:00,70.0,70.77,70.0,70.62,8900.0,70.0,70.77,70.0,70.62,8900.0
2009-04-02 11:30:00,70.62,70.7,69.91,70.02,6000.0,70.62,70.7,69.91,70.02,6000.0
2009-04-02 12:00:00,70.02,70.6,69.87,70.6,8500.0,70.02,70.6,69.87,70.6,8500.0
2009-04-02 12:30:00,70.6,70.77,70.44,70.61,4700.0,70.6,70.77,70.44,70.61,4700.0
2009-04-02 13:00:00,70.44,70.52,70.12,70.28,3600.0,70.44,70.52,70.12,70.28,3600.0
2009-04-02 13:30:00,70.32,70.32,69.56,69.72,4700.0,70.32,70.32,69.56,69.72,4700.0
2009-04-02 14:00:00,69.71,70.29,69.58,70.29,3800.0,69.71,70.29,69.58,70.29,3800.0
2009-04-02 14:30:00,70.33,70.58,69.76,69.92,7400.0,70.33,70.58,69.76,69.92,7400.0
2009-04-02 15:00:00,70.12,70.3,69.66,70.03,7700.0,70.12,70.3,69.66,70.03,7700.0
2009-04-02 15:30:00,70.03,70.13,69.1,69.34,13200.0,70.03,70.13,69.1,69.34,13200.0
2009-04-03 09:30:00,69.8,69.8,68.25,68.52,3300.0,69.8,69.8,68.25,68.52,3300.0
2009-04-03 10:00:00,68.39,68.55,68.25,68.4,2100.0,68.39,68.55,68.25,68.4,2100.0
2009-04-03 10:30:00,68.62,68.62,68.08,68.15,2100.0,68.62,68.62,68.08,68.15,2100.0
2009-04-03 11:00:00,68.08,68.1,67.62,67.62,2700.0,68.08,68.1,67.62,67.62,2700.0
2009-04-03 11:30:00,67.71,68.47,67.64,68.47,2200.0,67.71,68.47,67.64,68.47,2200.0
2009-04-03 12:00:00,68.3,68.7,68.28,68.31,2500.0,68.3,68.7,68.28,68.31,2500.0
2009-04-03 12:30:00,68.3,68.3,67.9,67.91,2300.0,68.3,68.3,67.9,67.91,2300.0
2009-04-03 13:00:00,67.9,68.0,67.68,67.89,4600.0,67.9,68.0,67.68,67.89,4600.0
2009-04-03 13:30:00,67.77,67.8,67.4,67.75,8700.0,67.77,67.8,67.4,67.75,8700.0
2009-04-03 14:00:00,67.79,67.79,67.34,67.74,4800.0,67.79,67.79,67.34,67.74,4800.0
2009-04-03 14:30:00,68.0,68.0,67.65,67.84,8000.0,68.0,68.0,67.65,67.84,8000.0
2009-04-03 15:00:00,68.06,68.06,67.35,67.35,6800.0,68.06,68.06,67.35,67.35,6800.0
2009-04-03 15:30:00,67.49,67.94,67.26,67.94,16700.0,67.49,67.94,67.26,67.94,16700.0
2009-04-06 09:30:00,67.72,67.8,66.84,67.31,4900.0,67.72,67.8,66.84,67.31,4900.0
2009-04-06 10:00:00,67.3,67.32,66.83,67.0,3800.0,67.3,67.32,66.83,67.0,3800.0
2009-04-06 10:30:00,66.62,67.4,66.62,67.27,3300.0,66.62,67.4,66.62,67.27,3300.0
2009-04-06 11:00:00,67.27,67.27,66.57,66.57,2700.0,67.27,67.27,66.57,66.57,2700.0
2009-04-06 11:30:00,66.65,67.02,66.65,66.82,5000.0,66.65,67.02,66.65,66.82,5000.0
2009-04-06 12:00:00,66.87,67.01,66.71,66.81,7500.0,66.87,67.01,66.71,66.81,7500.0
2009-04-06 12:30:00,66.75,66.98,66.64,66.88,5400.0,66.75,66.98,66.64,66.88,5400.0
2009-04-06 13:00:00,66.9,66.9,66.46,66.56,5200.0,66.9,66.9,66.46,66.56,5200.0
2009-04-06 13:30:00,66.56,66.82,66.42,66.68,8600.0,66.56,66.82,66.42,66.68,8600.0
2009-04-06 14:00:00,66.72,67.34,66.72,67.3,14600.0,66.72,67.34,66.72,67.3,14600.0
2009-04-06 14:30:00,67.32,67.46,66.98,67.27,10700.0,67.32,67.46,66.98,67.27,10700.0
2009-04-06 15:00:00,67.1,67.69,66.98,67.34,6600.0,67.1,67.69,66.98,67.34,6600.0
2009-04-06 15:30:00,67.46,67.85,67.19,67.83,11000.0,67.46,67.85,67.19,67.83,11000.0
2009-04-07 09:30:00,66.76,67.06,66.6,66.85,2700.0,66.76,67.06,66.6,66.85,2700.0
2009-04-07 10:00:00,66.77,67.28,66.75,67.12,2600.0,66.77,67.28,66.75,67.12,2600.0
2009-04-07 10:30:00,67.11,67.46,66.95,67.24,4400.0,67.11,67.46,66.95,67.24,4400.0
2009-04-07 11:00:00,67.2,67.33,66.75,66.86,2200.0,67.2,67.33,66.75,66.86,2200.0
2009-04-07 11:30:00,66.9,67.31,66.85,66.93,1400.0,66.9,67.31,66.85,66.93,1400.0
2009-04-07 12:00:00,66.77,67.01,66.75,66.76,1400.0,66.77,67.01,66.75,66.76,1400.0
2009-04-07 12:30:00,66.86,67.01,66.85,66.97,1200.0,66.86,67.01,66.85,66.97,1200.0
2009-04-07 13:00:00,66.93,66.93,66.7,66.7,3900.0,66.93,66.93,66.7,66.7,3900.0
2009-04-07 13:30:00,66.53,66.73,66.44,66.6,23300.0,66.53,66.73,66.44,66.6,23300.0
2009-04-07 14:00:00,66.58,66.75,66.51,66.7,18900.0,66.58,66.75,66.51,66.7,18900.0
2009-04-07 14:30:00,66.6,66.71,66.47,66.7,4400.0,66.6,66.71,66.47,66.7,4400.0
2009-04-07 15:00:00,66.68,67.18,66.65,66.75,7500.0,66.68,67.18,66.65,66.75,7500.0
2009-04-07 15:30:00,66.57,66.89,66.21,66.28,22500.0,66.57,66.89,66.21,66.28,22500.0
2009-04-08 09:30:00,66.14,67.34,66.14,67.19,3000.0,66.14,67.34,66.14,67.19,3000.0
2009-04-08 10:00:00,67.11,67.2,66.29,66.63,6400.0,67.11,67.2,66.29,66.63,6400.0
2009-04-08 10:30:00,66.62,66.92,66.62,66.82,2100.0,66.62,66.92,66.62,66.82,2100.0
2009-04-08 11:00:00,67.0,67.3,66.84,67.16,1400.0,67.0,67.3,66.84,67.16,1400.0
2009-04-08 11:30:00,67.14,67.36,66.83,67.35,2500.0,67.14,67.36,66.83,67.35,2500.0
2009-04-08 12:00:00,67.43,67.61,67.03,67.12,3100.0,67.43,67.61,67.03,67.12,3100.0
2009-04-08 12:30:00,67.15,67.57,66.85,67.48,2500.0,67.15,67.57,66.85,67.48,2500.0
2009-04-08 13:00:00,67.63,67.63,67.26,67.39,900.0,67.63,67.63,67.26,67.39,900.0
2009-04-08 13:30:00,67.51,67.51,67.1,67.3,2300.0,67.51,67.51,67.1,67.3,2300.0
2009-04-08 14:00:00,67.31,67.36,66.89,67.22,4100.0,67.31,67.36,66.89,67.22,4100.0
2009-04-08 14:30:00,67.06,67.11,66.57,66.84,4300.0,67.06,67.11,66.57,66.84,4300.0
2009-04-08 15:00:00,66.94,67.14,66.49,66.94,5500.0,66.94,67.14,66.49,66.94,5500.0
2009-04-08 15:30:00,66.97,67.31,66.9,67.31,9100.0,66.97,67.31,66.9,67.31,9100.0
2009-04-09 09:30:00,70.51,70.51,67.29,67.64,21200.0,70.51,70.51,67.29,67.64,21200.0
2009-04-09 10:00:00,67.6,67.75,67.42,67.5,16600.0,67.6,67.75,67.42,67.5,16600.0
2009-04-09 10:30:00,67.5,67.65,67.37,67.5,10100.0,67.5,67.65,67.37,67.5,10100.0
2009-04-09 11:00:00,67.5,67.92,67.43,67.49,11600.0,67.5,67.92,67.43,67.49,11600.0
2009-04-09 11:30:00,67.5,67.73,67.36,67.73,8600.0,67.5,67.73,67.36,67.73,8600.0
2009-04-09 12:00:00,67.75,68.1,67.49,68.1,5600.0,67.75,68.1,67.49,68.1,5600.0
2009-04-09 12:30:00,68.24,68.67,68.2,68.67,4300.0,68.24,68.67,68.2,68.67,4300.0
2009-04-09 13:00:00,68.71,69.28,68.69,69.02,4400.0,68.71,69.28,68.69,69.02,4400.0
2009-04-09 13:30:00,69.04,69.28,68.88,69.0,4600.0,69.04,69.28,68.88,69.0,4600.0
2009-04-09 14:00:00,69.01,69.16,68.79,68.92,2300.0,69.01,69.16,68.79,68.92,2300.0
2009-04-09 14:30:00,69.01,69.8,69.01,69.75,6900.0,69.01,69.8,69.01,69.75,6900.0
2009-04-09 15:00:00,69.64,69.69,68.98,69.02,8400.0,69.64,69.69,68.98,69.02,8400.0
2009-04-09 15:30:00,68.93,69.34,68.78,68.83,12200.0,68.93,69.34,68.78,68.83,12200.0
2009-04-13 09:30:00,68.0,68.6,67.76,68.13,7600.0,68.0,68.6,67.76,68.13,7600.0
2009-04-13 10:00:00,68.16,68.78,68.15,68.63,3000.0,68.16,68.78,68.15,68.63,3000.0
2009-04-13 10:30:00,68.46,68.46,67.56,67.56,9400.0,68.46,68.46,67.56,67.56,9400.0
2009-04-13 11:00:00,67.51,67.69,67.18,67.57,3900.0,67.51,67.69,67.18,67.57,3900.0
2009-04-13 11:30:00,67.79,67.79,67.43,67.58,3600.0,67.79,67.79,67.43,67.58,3600.0
2009-04-13 12:00:00,67.58,68.06,67.58,67.76,5800.0,67.58,68.06,67.58,67.76,5800.0
2009-04-13 12:30:00,67.71,67.76,67.44,67.68,1900.0,67.71,67.76,67.44,67.68,1900.0
2009-04-13 13:00:00,67.6,67.8,67.47,67.47,6400.0,67.6,67.8,67.47,67.47,6400.0
2009-04-13 13:30:00,67.46,67.52,67.19,67.5,6800.0,67.46,67.52,67.19,67.5,6800.0
2009-04-13 14:00:00,67.45,67.49,67.17,67.23,4500.0,67.45,67.49,67.17,67.23,4500.0
2009-04-13 14:30:00,67.35,67.69,67.31,67.46,10600.0,67.35,67.69,67.31,67.46,10600.0
2009-04-13 15:00:00,67.43,68.09,67.41,68.06,8100.0,67.43,68.09,67.41,68.06,8100.0
2009-04-13 15:30:00,68.07,68.47,67.93,68.15,8800.0,68.07,68.47,67.93,68.15,8800.0
2009-04-14 09:30:00,66.99,66.99,66.12,66.67,7500.0,66.99,66.99,66.12,66.67,7500.0
2009-04-14 10:00:00,66.91,67.14,66.57,67.14,4300.0,66.91,67.14,66.57,67.14,4300.0
2009-04-14 10:30:00,67.21,67.3,66.98,67.07,4900.0,67.21,67.3,66.98,67.07,4900.0
2009-04-14 11:00:00,66.92,67.14,66.28,66.28,5500.0,66.92,67.14,66.28,66.28,5500.0
2009-04-14 11:30:00,66.52,66.63,66.44,66.44,2400.0,66.52,66.63,66.44,66.44,2400.0
2009-04-14 12:00:00,66.44,66.86,66.41,66.8,3900.0,66.44,66.86,66.41,66.8,3900.0
2009-04-14 12:30:00,66.78,66.88,66.35,66.66,9300.0,66.78,66.88,66.35,66.66,9300.0
2009-04-14 13:00:00,66.67,66.76,66.43,66.57,2900.0,66.67,66.76,66.43,66.57,2900.0
2009-04-14 13:30:00,66.58,66.7,66.32,66.66,2300.0,66.58,66.7,66.32,66.66,2300.0
2009-04-14 14:00:00,66.56,67.13,66.44,67.13,3600.0,66.56,67.13,66.44,67.13,3600.0
2009-04-14 14:30:00,67.05,67.37,66.87,67.36,3000.0,67.05,67.37,66.87,67.36,3000.0
2009-04-14 15:00:00,67.47,67.48,66.76,67.17,6000.0,67.47,67.48,66.76,67.17,6000.0
2009-04-14 15:30:00,67.2,67.32,66.73,66.96,10000.0,67.2,67.32,66.73,66.96,10000.0
2009-04-15 09:30:00,66.68,67.28,66.43,67.28,4500.0,66.68,67.28,66.43,67.28,4500.0
2009-04-15 10:00:00,67.31,68.0,67.3,67.94,2900.0,67.31,68.0,67.3,67.94,2900.0
2009-04-15 10:30:00,67.93,67.94,67.64,67.73,4000.0,67.93,67.94,67.64,67.73,4000.0
2009-04-15 11:00:00,67.58,67.65,67.34,67.34,3500.0,67.58,67.65,67.34,67.34,3500.0
2009-04-15 11:30:00,67.43,67.5,67.13,67.36,3400.0,67.43,67.5,67.13,67.36,3400.0
2009-04-15 12:00:00,67.4,67.5,67.38,67.48,2400.0,67.4,67.5,67.38,67.48,2400.0
2009-04-15 12:30:00,67.48,67.5,67.22,67.22,3400.0,67.48,67.5,67.22,67.22,3400.0
2009-04-15 13:00:00,67.32,67.43,67.21,67.43,2400.0,67.32,67.43,67.21,67.43,2400.0
2009-04-15 13:30:00,67.34,67.34,66.9,67.11,3400.0,67.34,67.34,66.9,67.11,3400.0
2009-04-15 14:00:00,66.96,67.25,66.88,66.92,1500.0,66.96,67.25,66.88,66.92,1500.0
2009-04-15 14:30:00,66.73,66.87,66.48,66.54,5500.0,66.73,66.87,66.48,66.54,5500.0
2009-04-15 15:00:00,66.62,67.32,66.62,67.21,4100.0,66.62,67.32,66.62,67.21,4100.0
2009-04-15 15:30:00,67.43,67.49,67.13,67.27,11800.0,67.43,67.49,67.13,67.27,11800.0
2009-04-16 09:30:00,67.47,67.5,67.19,67.5,7000.0,67.47,67.5,67.19,67.5,7000.0
2009-04-16 10:00:00,67.5,67.5,66.84,66.84,5300.0,67.5,67.5,66.84,66.84,5300.0
2009-04-16 10:30:00,67.08,67.19,66.88,67.08,1100.0,67.08,67.19,66.88,67.08,1100.0
2009-04-16 11:00:00,67.13,67.34,67.13,67.18,900.0,67.13,67.34,67.13,67.18,900.0
2009-04-16 11:30:00,67.19,67.19,67.07,67.07,1200.0,67.19,67.19,67.07,67.07,1200.0
2009-04-16 12:00:00,67.07,67.5,67.03,67.33,2300.0,67.07,67.5,67.03,67.33,2300.0
2009-04-16 12:30:00,67.27,67.5,67.27,67.43,2500.0,67.27,67.5,67.27,67.43,2500.0
2009-04-16 13:00:00,67.26,67.26,67.09,67.23,2000.0,67.26,67.26,67.09,67.23,2000.0
2009-04-16 13:30:00,67.2,67.39,67.1,67.39,8900.0,67.2,67.39,67.1,67.39,8900.0
2009-04-16 14:00:00,67.49,67.67,67.46,67.65,9400.0,67.49,67.67,67.46,67.65,9400.0
2009-04-16 14:30:00,67.68,68.62,67.62,68.36,7100.0,67.68,68.62,67.62,68.36,7100.0
2009-04-16 15:00:00,68.27,69.25,68.27,68.65,5700.0,68.27,69.25,68.27,68.65,5700.0
2009-04-16 15:30:00,68.58,68.88,68.31,68.46,10400.0,68.58,68.88,68.31,68.46,10400.0
2009-04-17 09:30:00,68.66,69.09,68.24,68.93,18300.0,68.66,69.09,68.24,68.93,18300.0
2009-04-17 10:00:00,69.05,69.13,68.71,68.76,2500.0,69.05,69.13,68.71,68.76,2500.0
2009-04-17 10:30:00,68.77,68.95,68.63,68.83,2000.0,68.77,68.95,68.63,68.83,2000.0
2009-04-17 11:00:00,68.56,69.14,68.56,68.93,14100.0,68.56,69.14,68.56,68.93,14100.0
2009-04-17 11:30:00,69.0,69.11,68.6,68.69,2800.0,69.0,69.11,68.6,68.69,2800.0
2009-04-17 12:00:00,68.6,69.04,68.57,68.72,2500.0,68.6,69.04,68.57,68.72,2500.0
2009-04-17 12:30:00,68.52,68.8,68.33,68.5,7900.0,68.52,68.8,68.33,68.5,7900.0
2009-04-17 13:00:00,68.57,68.93,68.52,68.52,4900.0,68.57,68.93,68.52,68.52,4900.0
2009-04-17 13:30:00,68.55,68.82,68.5,68.68,1800.0,68.55,68.82,68.5,68.68,1800.0
2009-04-17 14:00:00,68.72,68.89,68.58,68.78,5300.0,68.72,68.89,68.58,68.78,5300.0
2009-04-17 14:30:00,68.8,69.21,68.5,68.74,9500.0,68.8,69.21,68.5,68.74,9500.0
2009-04-17 15:00:00,68.55,68.9,68.49,68.76,6400.0,68.55,68.9,68.49,68.76,6400.0
2009-04-17 15:30:00,68.66,68.88,68.49,68.62,8600.0,68.66,68.88,68.49,68.62,8600.0
2009-04-20 09:30:00,65.37,68.15,65.37,67.88,5300.0,65.37,68.15,65.37,67.88,5300.0
2009-04-20 10:00:00,67.56,67.7,67.25,67.42,3800.0,67.56,67.7,67.25,67.42,3800.0
2009-04-20 10:30:00,67.41,67.41,67.25,67.3,3900.0,67.41,67.41,67.25,67.3,3900.0
2009-04-20 11:00:00,67.1,67.19,66.85,67.19,2700.0,67.1,67.19,66.85,67.19,2700.0
2009-04-20 11:30:00,67.13,67.14,67.02,67.07,2200.0,67.13,67.14,67.02,67.07,2200.0
2009-04-20 12:00:00,67.07,67.25,66.97,67.19,4500.0,67.07,67.25,66.97,67.19,4500.0
2009-04-20 12:30:00,67.16,67.42,67.09,67.3,4600.0,67.16,67.42,67.09,67.3,4600.0
2009-04-20 13:00:00,67.16,67.22,66.88,67.22,6600.0,67.16,67.22,66.88,67.22,6600.0
2009-04-20 13:30:00,67.18,67.64,67.1,67.52,2900.0,67.18,67.64,67.1,67.52,2900.0
2009-04-20 14:00:00,67.34,67.34,67.06,67.07,3500.0,67.34,67.34,67.06,67.07,3500.0
2009-04-20 14:30:00,67.11,67.46,67.0,67.0,5700.0,67.11,67.46,67.0,67.0,5700.0
2009-04-20 15:00:00,67.0,67.22,67.0,67.08,4700.0,67.0,67.22,67.0,67.08,4700.0
2009-04-20 15:30:00,67.19,67.48,67.06,67.33,9500.0,67.19,67.48,67.06,67.33,9500.0
2009-04-21 09:30:00,67.14,68.4,67.14,67.83,7300.0,67.14,68.4,67.14,67.83,7300.0
2009-04-21 10:00:00,67.47,67.48,67.01,67.31,2100.0,67.47,67.48,67.01,67.31,2100.0
2009-04-21 10:30:00,67.27,68.04,67.27,68.04,17800.0,67.27,68.04,67.27,68.04,17800.0
2009-04-21 11:00:00,68.02,68.59,68.02,68.54,3400.0,68.02,68.59,68.02,68.54,3400.0
2009-04-21 11:30:00,68.54,68.78,68.5,68.69,1800.0,68.54,68.78,68.5,68.69,1800.0
2009-04-21 12:00:00,68.72,69.11,68.48,68.57,5800.0,68.72,69.11,68.48,68.57,5800.0
2009-04-21 12:30:00,68.55,68.68,68.37,68.4,6800.0,68.55,68.68,68.37,68.4,6800.0
2009-04-21 13:00:00,68.26,68.43,68.04,68.26,1100.0,68.26,68.43,68.04,68.26,1100.0
2009-04-21 13:30:00,68.2,68.2,67.73,67.73,4500.0,68.2,68.2,67.73,67.73,4500.0
2009-04-21 14:00:00,67.92,68.13,67.86,68.13,1800.0,67.92,68.13,67.86,68.13,1800.0
2009-04-21 14:30:00,68.2,68.74,68.2,68.47,5100.0,68.2,68.74,68.2,68.47,5100.0
2009-04-21 15:00:00,68.39,69.14,68.09,68.09,8800.0,68.39,69.14,68.09,68.09,8800.0
2009-04-21 15:30:00,68.2,68.47,67.93,68.38,14800.0,68.2,68.47,67.93,68.38,14800.0
2009-04-22 09:30:00,66.02,67.45,66.02,67.28,2200.0,66.02,67.45,66.02,67.28,2200.0
2009-04-22 10:00:00,67.61,68.32,67.51,68.14,2100.0,67.61,68.32,67.51,68.14,2100.0
2009-04-22 10:30:00,68.36,68.98,68.34,68.6,6100.0,68.36,68.98,68.34,68.6,6100.0
2009-04-22 11:00:00,68.42,68.45,68.1,68.17,1500.0,68.42,68.45,68.1,68.17,1500.0
2009-04-22 11:30:00,68.36,68.36,68.07,68.36,2200.0,68.36,68.36,68.07,68.36,2200.0
2009-04-22 12:00:00,68.37,68.49,68.18,68.33,3400.0,68.37,68.49,68.18,68.33,3400.0
2009-04-22 12:30:00,68.32,68.58,68.13,68.42,3500.0,68.32,68.58,68.13,68.42,3500.0
2009-04-22 13:00:00,68.32,68.66,68.08,68.44,1600.0,68.32,68.66,68.08,68.44,1600.0
2009-04-22 13:30:00,68.5,68.68,68.09,68.3,3200.0,68.5,68.68,68.09,68.3,3200.0
2009-04-22 14:00:00,68.06,68.36,67.99,68.13,3100.0,68.06,68.36,67.99,68.13,3100.0
2009-04-22 14:30:00,68.25,68.44,67.96,68.15,15100.0,68.25,68.44,67.96,68.15,15100.0
2009-04-22 15:00:00,67.83,68.45,67.61,67.95,7700.0,67.83,68.45,67.61,67.95,7700.0
2009-04-22 15:30:00,67.94,68.21,67.04,67.17,13500.0,67.94,68.21,67.04,67.17,13500.0
2009-04-23 09:30:00,67.0,67.2,65.97,65.99,17200.0,67.0,67.2,65.97,65.99,17200.0
2009-04-23 10:00:00,65.93,66.49,65.68,66.36,8900.0,65.93,66.49,65.68,66.36,8900.0
2009-04-23 10:30:00,66.41,66.49,65.55,65.55,6400.0,66.41,66.49,65.55,65.55,6400.0
2009-04-23 11:00:00,65.53,65.74,65.22,65.62,6100.0,65.53,65.74,65.22,65.62,6100.0
2009-04-23 11:30:00,65.62,65.94,65.37,65.59,3500.0,65.62,65.94,65.37,65.59,3500.0
2009-04-23 12:00:00,65.71,66.28,65.55,65.84,6700.0,65.71,66.28,65.55,65.84,6700.0
2009-04-23 12:30:00,65.94,66.15,65.65,65.87,4800.0,65.94,66.15,65.65,65.87,4800.0
2009-04-23 13:00:00,65.89,66.37,65.82,66.28,7000.0,65.89,66.37,65.82,66.28,7000.0
2009-04-23 13:30:00,66.29,66.29,65.5,65.92,5100.0,66.29,66.29,65.5,65.92,5100.0
2009-04-23 14:00:00,65.84,65.84,65.35,65.55,6000.0,65.84,65.84,65.35,65.55,6000.0
2009-04-23 14:30:00,65.56,65.93,65.44,65.49,7800.0,65.56,65.93,65.44,65.49,7800.0
2009-04-23 15:00:00,65.48,66.01,65.13,65.79,14000.0,65.48,66.01,65.13,65.79,14000.0
2009-04-23 15:30:00,65.68,66.18,65.49,66.03,20900.0,65.68,66.18,65.49,66.03,20900.0
2009-04-24 09:30:00,66.5,67.22,65.86,67.22,6600.0,66.5,67.22,65.86,67.22,6600.0
2009-04-24 10:00:00,67.24,67.28,66.81,67.15,3500.0,67.24,67.28,66.81,67.15,3500.0
2009-04-24 10:30:00,67.3,67.82,67.29,67.82,3200.0,67.3,67.82,67.29,67.82,3200.0
2009-04-24 11:00:00,67.79,67.88,67.59,67.74,3000.0,67.79,67.88,67.59,67.74,3000.0
2009-04-24 11:30:00,67.76,68.13,67.76,67.99,2400.0,67.76,68.13,67.76,67.99,2400.0
2009-04-24 12:00:00,67.9,67.92,67.61,67.69,3000.0,67.9,67.92,67.61,67.69,3000.0
2009-04-24 12:30:00,67.69,67.96,67.59,67.84,3400.0,67.69,67.96,67.59,67.84,3400.0
2009-04-24 13:00:00,67.64,67.74,67.5,67.55,5500.0,67.64,67.74,67.5,67.55,5500.0
2009-04-24 13:30:00,67.49,67.49,67.31,67.37,2100.0,67.49,67.49,67.31,67.37,2100.0
2009-04-24 14:00:00,67.35,67.65,66.48,67.07,14000.0,67.35,67.65,66.48,67.07,14000.0
2009-04-24 14:30:00,67.06,67.65,66.93,67.65,5600.0,67.06,67.65,66.93,67.65,5600.0
2009-04-24 15:00:00,67.65,67.91,67.43,67.82,8700.0,67.65,67.91,67.43,67.82,8700.0
2009-04-24 15:30:00,67.85,68.16,66.8,66.81,23200.0,67.85,68.16,66.8,66.81,23200.0
2009-04-27 09:30:00,66.7,68.43,66.7,68.3,7900.0,66.7,68.43,66.7,68.3,7900.0
2009-04-27 10:00:00,68.3,69.0,67.69,68.93,9600.0,68.3,69.0,67.69,68.93,9600.0
2009-04-27 10:30:00,68.88,69.78,68.8,69.19,8300.0,68.88,69.78,68.8,69.19,8300.0
2009-04-27 11:00:00,69.25,69.8,69.25,69.69,7600.0,69.25,69.8,69.25,69.69,7600.0
2009-04-27 11:30:00,69.75,69.75,69.1,69.2,22900.0,69.75,69.75,69.1,69.2,22900.0
2009-04-27 12:00:00,69.27,69.52,68.99,68.99,3500.0,69.27,69.52,68.99,68.99,3500.0
2009-04-27 12:30:00,68.99,69.14,68.92,69.04,7300.0,68.99,69.14,68.92,69.04,7300.0
2009-04-27 13:00:00,68.92,69.01,68.64,68.67,11400.0,68.92,69.01,68.64,68.67,11400.0
2009-04-27 13:30:00,68.67,69.15,68.3,68.53,9200.0,68.67,69.15,68.3,68.53,9200.0
2009-04-27 14:00:00,68.49,68.52,68.14,68.52,9700.0,68.49,68.52,68.14,68.52,9700.0
2009-04-27 14:30:00,68.47,68.79,68.15,68.32,5900.0,68.47,68.79,68.15,68.32,5900.0
2009-04-27 15:00:00,68.39,68.66,68.05,68.38,8900.0,68.39,68.66,68.05,68.38,8900.0
2009-04-27 15:30:00,68.44,68.71,68.17,68.47,12600.0,68.44,68.71,68.17,68.47,12600.0
2009-04-28 09:30:00,67.65,69.49,67.43,69.49,11500.0,67.65,69.49,67.43,69.49,11500.0
2009-04-28 10:00:00,69.63,70.04,69.59,69.94,7100.0,69.63,70.04,69.59,69.94,7100.0
2009-04-28 10:30:00,69.85,70.09,69.69,69.81,8600.0,69.85,70.09,69.69,69.81,8600.0
2009-04-28 11:00:00,69.81,69.81,69.67,69.68,3100.0,69.81,69.81,69.67,69.68,3100.0
2009-04-28 11:30:00,69.74,69.81,69.66,69.66,3300.0,69.74,69.81,69.66,69.66,3300.0
2009-04-28 12:00:00,69.72,69.77,69.3,69.71,6600.0,69.72,69.77,69.3,69.71,6600.0
2009-04-28 12:30:00,69.71,69.81,69.62,69.81,6000.0,69.71,69.81,69.62,69.81,6000.0
2009-04-28 13:00:00,69.81,69.81,69.15,69.2,3900.0,69.81,69.81,69.15,69.2,3900.0
2009-04-28 13:30:00,69.07,69.2,68.77,69.16,4600.0,69.07,69.2,68.77,69.16,4600.0
2009-04-28 14:00:00,69.13,69.63,69.08,69.46,8800.0,69.13,69.63,69.08,69.46,8800.0
2009-04-28 14:30:00,69.51,70.01,69.47,69.53,5000.0,69.51,70.01,69.47,69.53,5000.0
2009-04-28 15:00:00,69.46,69.46,68.82,69.07,9300.0,69.46,69.46,68.82,69.07,9300.0
2009-04-28 15:30:00,69.07,69.25,68.46,68.81,16600.0,69.07,69.25,68.46,68.81,16600.0
2009-04-29 09:30:00,69.05,70.26,69.05,69.33,4300.0,69.05,70.26,69.05,69.33,4300.0
2009-04-29 10:00:00,69.22,69.39,68.94,69.36,9900.0,69.22,69.39,68.94,69.36,9900.0
2009-04-29 10:30:00,69.36,69.95,69.35,69.95,15700.0,69.36,69.95,69.35,69.95,15700.0
2009-04-29 11:00:00,69.99,70.78,69.79,70.76,22100.0,69.99,70.78,69.79,70.76,22100.0
2009-04-29 11:30:00,70.75,70.75,70.39,70.47,4000.0,70.75,70.75,70.39,70.47,4000.0
2009-04-29 12:00:00,70.4,70.5,70.26,70.43,2600.0,70.4,70.5,70.26,70.43,2600.0
2009-04-29 12:30:00,70.15,70.5,70.15,70.45,10000.0,70.15,70.5,70.15,70.45,10000.0
2009-04-29 13:00:00,70.46,70.85,70.25,70.85,6000.0,70.46,70.85,70.25,70.85,6000.0
2009-04-29 13:30:00,70.88,71.05,70.66,70.9,2400.0,70.88,71.05,70.66,70.9,2400.0
2009-04-29 14:00:00,70.82,71.22,70.7,71.22,4200.0,70.82,71.22,70.7,71.22,4200.0
2009-04-29 14:30:00,71.19,71.89,71.11,71.24,9600.0,71.19,71.89,71.11,71.24,9600.0
2009-04-29 15:00:00,71.31,71.7,71.1,71.29,6700.0,71.31,71.7,71.1,71.29,6700.0
2009-04-29 15:30:00,71.27,71.5,70.62,71.04,20100.0,71.27,71.5,70.62,71.04,20100.0
2009-04-30 09:30:00,71.68,71.7,70.86,71.25,3100.0,71.68,71.7,70.86,71.25,3100.0
2009-04-30 10:00:00,70.99,72.08,70.99,72.08,5100.0,70.99,72.08,70.99,72.08,5100.0
2009-04-30 10:30:00,71.98,71.98,71.67,71.81,1300.0,71.98,71.98,71.67,71.81,1300.0
2009-04-30 11:00:00,71.9,72.33,71.9,72.25,2700.0,71.9,72.33,71.9,72.25,2700.0
2009-04-30 11:30:00,72.41,72.64,72.13,72.13,1800.0,72.41,72.64,72.13,72.13,1800.0
2009-04-30 12:00:00,72.16,72.4,72.02,72.03,4500.0,72.16,72.4,72.02,72.03,4500.0
2009-04-30 12:30:00,72.08,72.08,70.94,71.03,5500.0,72.08,72.08,70.94,71.03,5500.0
2009-04-30 13:00:00,71.14,71.43,70.75,70.77,2400.0,71.14,71.43,70.75,70.77,2400.0
2009-04-30 13:30:00,70.79,71.07,70.73,70.86,1100.0,70.79,71.07,70.73,70.86,1100.0
2009-04-30 14:00:00,70.78,70.99,70.58,70.99,3200.0,70.78,70.99,70.58,70.99,3200.0
2009-04-30 14:30:00,70.95,71.0,70.3,70.77,4000.0,70.95,71.0,70.3,70.77,4000.0
2009-04-30 15:00:00,70.77,70.77,70.26,70.59,7700.0,70.77,70.77,70.26,70.59,7700.0
2009-04-30 15:30:00,70.58,70.87,69.67,69.7,17900.0,70.58,70.87,69.67,69.7,17900.0
2009-05-01 09:30:00,69.24,69.77,68.88,69.77,8900.0,69.24,69.77,68.88,69.77,8900.0
2009-05-01 10:00:00,69.77,69.77,68.81,68.81,6900.0,69.77,69.77,68.81,68.81,6900.0
2009-05-01 10:30:00,69.0,69.49,68.86,69.49,2100.0,69.0,69.49,68.86,69.49,2100.0
2009-05-01 11:00:00,69.47,69.79,69.26,69.4,4800.0,69.47,69.79,69.26,69.4,4800.0
2009-05-01 11:30:00,69.41,69.41,69.0,69.0,4700.0,69.41,69.41,69.0,69.0,4700.0
2009-05-01 12:00:00,69.0,69.47,68.9,69.14,3900.0,69.0,69.47,68.9,69.14,3900.0
2009-05-01 12:30:00,69.09,69.49,69.08,69.31,4700.0,69.09,69.49,69.08,69.31,4700.0
2009-05-01 13:00:00,69.3,69.49,69.11,69.48,2700.0,69.3,69.49,69.11,69.48,2700.0
2009-05-01 13:30:00,69.4,69.45,69.2,69.31,3200.0,69.4,69.45,69.2,69.31,3200.0
2009-05-01 14:00:00,69.32,69.45,69.05,69.39,15300.0,69.32,69.45,69.05,69.39,15300.0
2009-05-01 14:30:00,69.25,69.8,69.23,69.67,15200.0,69.25,69.8,69.23,69.67,15200.0
2009-05-01 15:00:00,69.7,70.22,69.7,70.01,18000.0,69.7,70.22,69.7,70.01,18000.0
2009-05-01 15:30:00,70.0,70.44,69.94,70.43,20000.0,70.0,70.44,69.94,70.43,20000.0
2009-05-04 09:30:00,70.33,72.12,70.33,71.25,8500.0,70.33,72.12,70.33,71.25,8500.0
2009-05-04 10:00:00,71.25,72.0,71.25,71.73,4100.0,71.25,72.0,71.25,71.73,4100.0
2009-05-04 10:30:00,71.69,71.95,71.43,71.43,2100.0,71.69,71.95,71.43,71.43,2100.0
2009-05-04 11:00:00,71.62,71.98,71.42,71.49,2900.0,71.62,71.98,71.42,71.49,2900.0
2009-05-04 11:30:00,71.53,71.88,71.47,71.7,3000.0,71.53,71.88,71.47,71.7,3000.0
2009-05-04 12:00:00,71.85,71.95,71.39,71.39,3300.0,71.85,71.95,71.39,71.39,3300.0
2009-05-04 12:30:00,71.28,71.47,71.16,71.16,3600.0,71.28,71.47,71.16,71.16,3600.0
2009-05-04 13:00:00,71.27,71.89,71.27,71.65,3400.0,71.27,71.89,71.27,71.65,3400.0
2009-05-04 13:30:00,71.52,71.92,71.52,71.73,1500.0,71.52,71.92,71.52,71.73,1500.0
2009-05-04 14:00:00,71.98,72.05,71.66,71.9,5200.0,71.98,72.05,71.66,71.9,5200.0
2009-05-04 14:30:00,71.77,71.91,71.39,71.61,7600.0,71.77,71.91,71.39,71.61,7600.0
2009-05-04 15:00:00,71.67,71.94,71.55,71.84,5900.0,71.67,71.94,71.55,71.84,5900.0
2009-05-04 15:30:00,71.82,72.61,71.65,72.54,9100.0,71.82,72.61,71.65,72.54,9100.0
2009-05-05 09:30:00,72.07,72.64,71.78,72.64,19300.0,72.07,72.64,71.78,72.64,19300.0
2009-05-05 10:00:00,72.75,72.77,71.86,72.11,7500.0,72.75,72.77,71.86,72.11,7500.0
2009-05-05 10:30:00,72.05,72.3,71.68,72.01,11500.0,72.05,72.3,71.68,72.01,11500.0
2009-05-05 11:00:00,72.07,72.6,71.97,72.44,8400.0,72.07,72.6,71.97,72.44,8400.0
2009-05-05 11:30:00,72.56,73.16,71.67,71.8,8300.0,72.56,73.16,71.67,71.8,8300.0
2009-05-05 12:00:00,71.8,72.13,71.73,72.13,6100.0,71.8,72.13,71.73,72.13,6100.0
2009-05-05 12:30:00,71.95,72.3,71.69,72.16,6700.0,71.95,72.3,71.69,72.16,6700.0
2009-05-05 13:00:00,72.15,72.56,71.96,71.96,6300.0,72.15,72.56,71.96,71.96,6300.0
2009-05-05 13:30:00,71.91,72.37,71.91,72.3,5700.0,71.91,72.37,71.91,72.3,5700.0
2009-05-05 14:00:00,72.31,73.0,72.12,72.37,12900.0,72.31,73.0,72.12,72.37,12900.0
2009-05-05 14:30:00,72.24,72.85,72.24,72.61,8400.0,72.24,72.85,72.24,72.61,8400.0
2009-05-05 15:00:00,72.76,73.44,72.66,72.89,17000.0,72.76,73.44,72.66,72.89,17000.0
2009-05-05 15:30:00,72.71,74.24,72.71,73.9,25400.0,72.71,74.24,72.71,73.9,25400.0
2009-05-06 09:30:00,75.22,79.75,75.22,77.76,44100.0,75.22,79.75,75.22,77.76,44100.0
2009-05-06 10:00:00,77.93,78.08,76.39,76.39,13700.0,77.93,78.08,76.39,76.39,13700.0
2009-05-06 10:30:00,76.13,77.05,76.12,76.72,7800.0,76.13,77.05,76.12,76.72,7800.0
2009-05-06 11:00:00,76.72,76.72,75.48,75.61,8100.0,76.72,76.72,75.48,75.61,8100.0
2009-05-06 11:30:00,75.66,76.05,75.27,75.7,11400.0,75.66,76.05,75.27,75.7,11400.0
2009-05-06 12:00:00,75.82,75.82,75.37,75.64,3400.0,75.82,75.82,75.37,75.64,3400.0
2009-05-06 12:30:00,75.68,76.01,75.07,75.07,4200.0,75.68,76.01,75.07,75.07,4200.0
2009-05-06 13:00:00,75.07,75.07,73.91,73.91,9500.0,75.07,75.07,73.91,73.91,9500.0
2009-05-06 13:30:00,73.81,74.38,73.63,74.25,5000.0,73.81,74.38,73.63,74.25,5000.0
2009-05-06 14:00:00,74.28,74.45,74.23,74.38,2900.0,74.28,74.45,74.23,74.38,2900.0
2009-05-06 14:30:00,74.55,75.44,74.37,75.11,7200.0,74.55,75.44,74.37,75.11,7200.0
2009-05-06 15:00:00,75.1,75.61,74.64,74.89,9700.0,75.1,75.61,74.64,74.89,9700.0
2009-05-06 15:30:00,74.81,75.93,74.35,74.99,21700.0,74.81,75.93,74.35,74.99,21700.0
2009-05-07 09:30:00,76.3,76.3,75.32,75.78,8500.0,76.3,76.3,75.32,75.78,8500.0
2009-05-07 10:00:00,75.76,75.76,74.79,74.89,4400.0,75.76,75.76,74.79,74.89,4400.0
2009-05-07 10:30:00,74.92,75.49,74.82,75.09,4400.0,74.92,75.49,74.82,75.09,4400.0
2009-05-07 11:00:00,75.05,75.14,74.51,75.14,6500.0,75.05,75.14,74.51,75.14,6500.0
2009-05-07 11:30:00,74.99,75.19,74.76,75.15,2800.0,74.99,75.19,74.76,75.15,2800.0
2009-05-07 12:00:00,75.08,75.22,74.68,74.76,2800.0,75.08,75.22,74.68,74.76,2800.0
2009-05-07 12:30:00,74.78,75.14,74.55,75.0,3800.0,74.78,75.14,74.55,75.0,3800.0
2009-05-07 13:00:00,75.11,75.11,74.5,74.59,6400.0,75.11,75.11,74.5,74.59,6400.0
2009-05-07 13:30:00,74.59,74.72,73.76,73.9,7100.0,74.59,74.72,73.76,73.9,7100.0
2009-05-07 14:00:00,73.86,74.19,73.48,73.69,9700.0,73.86,74.19,73.48,73.69,9700.0
2009-05-07 14:30:00,73.69,74.15,73.29,73.8,9700.0,73.69,74.15,73.29,73.8,9700.0
2009-05-07 15:00:00,73.9,74.24,73.63,74.16,7800.0,73.9,74.24,73.63,74.16,7800.0
2009-05-07 15:30:00,73.99,74.55,73.68,74.19,15400.0,73.99,74.55,73.68,74.19,15400.0
2009-05-08 09:30:00,75.11,75.71,74.25,75.36,7200.0,75.11,75.71,74.25,75.36,7200.0
2009-05-08 10:00:00,75.26,75.32,74.51,75.02,4500.0,75.26,75.32,74.51,75.02,4500.0
2009-05-08 10:30:00,75.04,75.45,74.77,75.21,6200.0,75.04,75.45,74.77,75.21,6200.0
2009-05-08 11:00:00,75.31,75.32,74.25,74.25,7700.0,75.31,75.32,74.25,74.25,7700.0
2009-05-08 11:30:00,74.43,75.09,74.42,75.09,4300.0,74.43,75.09,74.42,75.09,4300.0
2009-05-08 12:00:00,75.09,75.65,75.09,75.54,5400.0,75.09,75.65,75.09,75.54,5400.0
2009-05-08 12:30:00,75.52,75.85,75.2,75.53,6700.0,75.52,75.85,75.2,75.53,6700.0
2009-05-08 13:00:00,75.75,75.94,75.37,75.67,6300.0,75.75,75.94,75.37,75.67,6300.0
2009-05-08 13:30:00,75.48,76.04,75.35,75.72,4100.0,75.48,76.04,75.35,75.72,4100.0
2009-05-08 14:00:00,75.73,76.07,75.69,75.86,8800.0,75.73,76.07,75.69,75.86,8800.0
2009-05-08 14:30:00,75.86,75.86,75.42,75.66,4900.0,75.86,75.86,75.42,75.66,4900.0
2009-05-08 15:00:00,75.64,75.64,75.14,75.27,9400.0,75.64,75.64,75.14,75.27,9400.0
2009-05-08 15:30:00,75.23,76.12,75.06,76.1,19300.0,75.23,76.12,75.06,76.1,19300.0
2009-05-11 09:30:00,74.44,75.96,74.31,75.65,6500.0,74.44,75.96,74.31,75.65,6500.0
2009-05-11 10:00:00,75.62,75.64,75.11,75.43,5100.0,75.62,75.64,75.11,75.43,5100.0
2009-05-11 10:30:00,75.35,75.92,75.04,75.17,5700.0,75.35,75.92,75.04,75.17,5700.0
2009-05-11 11:00:00,75.03,75.34,74.83,74.89,5100.0,75.03,75.34,74.83,74.89,5100.0
2009-05-11 11:30:00,74.87,74.94,74.58,74.85,2700.0,74.87,74.94,74.58,74.85,2700.0
2009-05-11 12:00:00,74.66,75.42,74.56,75.13,4500.0,74.66,75.42,74.56,75.13,4500.0
2009-05-11 12:30:00,75.24,75.45,75.2,75.28,1900.0,75.24,75.45,75.2,75.28,1900.0
2009-05-11 13:00:00,75.31,75.57,75.14,75.37,3900.0,75.31,75.57,75.14,75.37,3900.0
2009-05-11 13:30:00,75.37,75.65,75.23,75.56,2700.0,75.37,75.65,75.23,75.56,2700.0
2009-05-11 14:00:00,75.56,75.56,75.21,75.37,4700.0,75.56,75.56,75.21,75.37,4700.0
2009-05-11 14:30:00,75.43,75.64,75.05,75.41,3700.0,75.43,75.64,75.05,75.41,3700.0
2009-05-11 15:00:00,75.31,75.54,75.06,75.46,6600.0,75.31,75.54,75.06,75.46,6600.0
2009-05-11 15:30:00,75.39,75.49,74.76,74.93,11200.0,75.39,75.49,74.76,74.93,11200.0
2009-05-12 09:30:00,75.2,75.82,74.64,75.0,6200.0,75.2,75.82,74.64,75.0,6200.0
2009-05-12 10:00:00,75.0,75.19,74.75,74.75,6000.0,75.0,75.19,74.75,74.75,6000.0
2009-05-12 10:30:00,74.8,75.37,74.8,75.16,3000.0,74.8,75.37,74.8,75.16,3000.0
2009-05-12 11:00:00,75.12,75.3,74.78,74.78,20800.0,75.12,75.3,74.78,74.78,20800.0
2009-05-12 11:30:00,74.75,74.97,74.75,74.93,3600.0,74.75,74.97,74.75,74.93,3600.0
2009-05-12 12:00:00,74.79,74.95,74.75,74.82,3700.0,74.79,74.95,74.75,74.82,3700.0
2009-05-12 12:30:00,74.89,74.89,74.76,74.77,1600.0,74.89,74.89,74.76,74.77,1600.0
2009-05-12 13:00:00,74.75,74.84,74.75,74.81,1700.0,74.75,74.84,74.75,74.81,1700.0
2009-05-12 13:30:00,74.75,75.14,74.75,74.75,3900.0,74.75,75.14,74.75,74.75,3900.0
2009-05-12 14:00:00,74.75,75.0,74.75,74.83,3500.0,74.75,75.0,74.75,74.83,3500.0
2009-05-12 14:30:00,74.81,75.44,74.81,75.41,4700.0,74.81,75.44,74.81,75.41,4700.0
2009-05-12 15:00:00,75.5,75.5,75.06,75.2,7100.0,75.5,75.5,75.06,75.2,7100.0
2009-05-12 15:30:00,75.2,75.56,74.96,75.55,39600.0,75.2,75.56,74.96,75.55,39600.0
2009-05-13 09:30:00,74.66,75.73,74.36,75.54,7900.0,74.66,75.73,74.36,75.54,7900.0
2009-05-13 10:00:00,75.31,75.4,75.01,75.11,5000.0,75.31,75.4,75.01,75.11,5000.0
2009-05-13 10:30:00,75.13,75.13,74.67,74.75,3100.0,75.13,75.13,74.67,74.75,3100.0
2009-05-13 11:00:00,74.71,74.71,74.3,74.41,4300.0,74.71,74.71,74.3,74.41,4300.0
2009-05-13 11:30:00,74.3,74.3,73.75,74.04,3300.0,74.3,74.3,73.75,74.04,3300.0
2009-05-13 12:00:00,73.95,74.47,73.95,74.47,4700.0,73.95,74.47,73.95,74.47,4700.0
2009-05-13 12:30:00,74.52,74.69,74.17,74.43,5500.0,74.52,74.69,74.17,74.43,5500.0
2009-05-13 13:00:00,74.28,74.69,74.17,74.17,6200.0,74.28,74.69,74.17,74.17,6200.0
2009-05-13 13:30:00,74.27,74.69,74.23,74.47,6000.0,74.27,74.69,74.23,74.47,6000.0
2009-05-13 14:00:00,74.55,74.69,73.91,74.34,2900.0,74.55,74.69,73.91,74.34,2900.0
2009-05-13 14:30:00,74.31,74.36,74.08,74.32,2400.0,74.31,74.36,74.08,74.32,2400.0
2009-05-13 15:00:00,74.27,74.32,73.76,74.18,5100.0,74.27,74.32,73.76,74.18,5100.0
2009-05-13 15:30:00,74.23,74.31,73.54,73.92,15800.0,74.23,74.31,73.54,73.92,15800.0
2009-05-14 09:30:00,74.5,74.63,74.03,74.52,3800.0,74.5,74.63,74.03,74.52,3800.0
2009-05-14 10:00:00,74.63,75.23,74.63,74.63,4600.0,74.63,75.23,74.63,74.63,4600.0
2009-05-14 10:30:00,74.71,74.91,74.54,74.87,4100.0,74.71,74.91,74.54,74.87,4100.0
2009-05-14 11:00:00,74.86,74.94,74.66,74.7,4000.0,74.86,74.94,74.66,74.7,4000.0
2009-05-14 11:30:00,74.72,74.97,74.33,74.53,2200.0,74.72,74.97,74.33,74.53,2200.0
2009-05-14 12:00:00,74.61,74.87,74.45,74.87,2500.0,74.61,74.87,74.45,74.87,2500.0
2009-05-14 12:30:00,74.84,75.05,74.84,75.04,2800.0,74.84,75.05,74.84,75.04,2800.0
2009-05-14 13:00:00,74.92,75.09,74.75,75.09,3800.0,74.92,75.09,74.75,75.09,3800.0
2009-05-14 13:30:00,75.03,75.2,74.88,74.9,7800.0,75.03,75.2,74.88,74.9,7800.0
2009-05-14 14:00:00,74.87,75.06,74.87,74.89,5200.0,74.87,75.06,74.87,74.89,5200.0
2009-05-14 14:30:00,74.97,75.12,74.75,74.75,4600.0,74.97,75.12,74.75,74.75,4600.0
2009-05-14 15:00:00,74.81,74.81,74.35,74.37,5400.0,74.81,74.81,74.35,74.37,5400.0
2009-05-14 15:30:00,74.36,74.7,74.01,74.12,15400.0,74.36,74.7,74.01,74.12,15400.0
2009-05-15 09:30:00,74.14,74.14,72.92,73.47,14500.0,74.14,74.14,72.92,73.47,14500.0
2009-05-15 10:00:00,73.32,73.48,73.09,73.32,4600.0,73.32,73.48,73.09,73.32,4600.0
2009-05-15 10:30:00,73.36,73.5,73.19,73.5,4000.0,73.36,73.5,73.19,73.5,4000.0
2009-05-15 11:00:00,73.5,73.55,73.17,73.2,7800.0,73.5,73.55,73.17,73.2,7800.0
2009-05-15 11:30:00,73.16,73.32,72.66,72.66,6900.0,73.16,73.32,72.66,72.66,6900.0
2009-05-15 12:00:00,72.65,73.04,72.57,72.93,3400.0,72.65,73.04,72.57,72.93,3400.0
2009-05-15 12:30:00,73.06,73.08,72.83,72.84,4400.0,73.06,73.08,72.83,72.84,4400.0
2009-05-15 13:00:00,72.89,73.08,72.73,72.77,4300.0,72.89,73.08,72.73,72.77,4300.0
2009-05-15 13:30:00,72.69,72.92,72.57,72.62,5200.0,72.69,72.92,72.57,72.62,5200.0
2009-05-15 14:00:00,72.57,73.06,72.57,72.62,4900.0,72.57,73.06,72.57,72.62,4900.0
2009-05-15 14:30:00,72.7,72.83,72.53,72.57,9200.0,72.7,72.83,72.53,72.57,9200.0
2009-05-15 15:00:00,72.62,73.05,72.51,73.05,7900.0,72.62,73.05,72.51,73.05,7900.0
2009-05-15 15:30:00,73.02,73.26,72.78,73.02,9200.0,73.02,73.26,72.78,73.02,9200.0
2009-05-18 09:30:00,73.48,73.87,72.9,73.5,6800.0,73.48,73.87,72.9,73.5,6800.0
2009-05-18 10:00:00,73.56,73.63,73.11,73.52,11300.0,73.56,73.63,73.11,73.52,11300.0
2009-05-18 10:30:00,73.54,73.78,73.35,73.59,3600.0,73.54,73.78,73.35,73.59,3600.0
2009-05-18 11:00:00,73.73,73.73,73.33,73.53,1600.0,73.73,73.73,73.33,73.53,1600.0
2009-05-18 11:30:00,73.73,73.84,73.29,73.5,2000.0,73.73,73.84,73.29,73.5,2000.0
2009-05-18 12:00:00,73.52,73.64,73.37,73.64,2200.0,73.52,73.64,73.37,73.64,2200.0
2009-05-18 12:30:00,73.65,74.08,73.47,73.47,4400.0,73.65,74.08,73.47,73.47,4400.0
2009-05-18 13:00:00,73.64,73.94,73.49,73.74,3500.0,73.64,73.94,73.49,73.74,3500.0
2009-05-18 13:30:00,73.66,73.66,73.5,73.63,1200.0,73.66,73.66,73.5,73.63,1200.0
2009-05-18 14:00:00,73.62,73.73,73.53,73.58,1200.0,73.62,73.73,73.53,73.58,1200.0
2009-05-18 14:30:00,73.47,74.38,73.46,74.3,4800.0,73.47,74.38,73.46,74.3,4800.0
2009-05-18 15:00:00,74.29,74.37,73.93,74.25,5100.0,74.29,74.37,73.93,74.25,5100.0
2009-05-18 15:30:00,74.0,74.15,73.69,74.05,10000.0,74.0,74.15,73.69,74.05,10000.0
2009-05-19 09:30:00,74.08,74.45,74.0,74.33,7200.0,74.08,74.45,74.0,74.33,7200.0
2009-05-19 10:00:00,74.22,74.28,73.78,73.87,7400.0,74.22,74.28,73.78,73.87,7400.0
2009-05-19 10:30:00,73.95,74.06,73.72,73.88,6800.0,73.95,74.06,73.72,73.88,6800.0
2009-05-19 11:00:00,73.74,74.15,73.48,73.84,6600.0,73.74,74.15,73.48,73.84,6600.0
2009-05-19 11:30:00,73.81,73.81,73.57,73.61,2000.0,73.81,73.81,73.57,73.61,2000.0
2009-05-19 12:00:00,73.61,73.89,73.58,73.65,2800.0,73.61,73.89,73.58,73.65,2800.0
2009-05-19 12:30:00,73.77,73.77,73.4,73.53,5000.0,73.77,73.77,73.4,73.53,5000.0
2009-05-19 13:00:00,73.5,73.79,73.26,73.64,10000.0,73.5,73.79,73.26,73.64,10000.0
2009-05-19 13:30:00,73.64,73.84,73.32,73.6,8300.0,73.64,73.84,73.32,73.6,8300.0
2009-05-19 14:00:00,73.63,73.82,73.5,73.82,4600.0,73.63,73.82,73.5,73.82,4600.0
2009-05-19 14:30:00,73.88,74.09,73.73,73.82,6400.0,73.88,74.09,73.73,73.82,6400.0
2009-05-19 15:00:00,73.93,74.27,73.9,74.11,6500.0,73.93,74.27,73.9,74.11,6500.0
2009-05-19 15:30:00,74.18,74.24,73.22,73.34,12400.0,74.18,74.24,73.22,73.34,12400.0
2009-05-20 09:30:00,73.88,73.93,73.22,73.28,5700.0,73.88,73.93,73.22,73.28,5700.0
2009-05-20 10:00:00,73.33,74.67,73.33,74.3,7900.0,73.33,74.67,73.33,74.3,7900.0
2009-05-20 10:30:00,74.32,74.76,74.22,74.25,5400.0,74.32,74.76,74.22,74.25,5400.0
2009-05-20 11:00:00,74.38,74.56,74.27,74.42,4300.0,74.38,74.56,74.27,74.42,4300.0
2009-05-20 11:30:00,74.29,74.32,73.72,73.72,4000.0,74.29,74.32,73.72,73.72,4000.0
2009-05-20 12:00:00,73.72,74.24,73.72,74.1,2100.0,73.72,74.24,73.72,74.1,2100.0
2009-05-20 12:30:00,74.09,74.15,73.71,73.71,5500.0,74.09,74.15,73.71,73.71,5500.0
2009-05-20 13:00:00,73.56,73.94,73.56,73.94,4000.0,73.56,73.94,73.56,73.94,4000.0
2009-05-20 13:30:00,74.07,74.28,73.88,74.11,2800.0,74.07,74.28,73.88,74.11,2800.0
2009-05-20 14:00:00,74.04,74.46,73.58,74.38,8600.0,74.04,74.46,73.58,74.38,8600.0
2009-05-20 14:30:00,74.2,74.56,73.97,74.21,4600.0,74.2,74.56,73.97,74.21,4600.0
2009-05-20 15:00:00,74.2,74.46,73.91,74.08,9500.0,74.2,74.46,73.91,74.08,9500.0
2009-05-20 15:30:00,74.01,74.28,73.96,74.15,30700.0,74.01,74.28,73.96,74.15,30700.0
2009-05-21 09:30:00,73.45,73.82,72.61,73.08,4800.0,73.45,73.82,72.61,73.08,4800.0
2009-05-21 10:00:00,72.83,73.56,72.83,73.56,8700.0,72.83,73.56,72.83,73.56,8700.0
2009-05-21 10:30:00,73.43,73.51,73.24,73.32,5400.0,73.43,73.51,73.24,73.32,5400.0
2009-05-21 11:00:00,73.4,74.02,73.17,73.55,9800.0,73.4,74.02,73.17,73.55,9800.0
2009-05-21 11:30:00,73.39,73.82,73.39,73.68,5900.0,73.39,73.82,73.39,73.68,5900.0
2009-05-21 12:00:00,73.72,73.81,73.06,73.22,9300.0,73.72,73.81,73.06,73.22,9300.0
2009-05-21 12:30:00,73.31,73.68,73.31,73.44,27500.0,73.31,73.68,73.31,73.44,27500.0
2009-05-21 13:00:00,73.26,73.63,73.2,73.42,5000.0,73.26,73.63,73.2,73.42,5000.0
2009-05-21 13:30:00,73.34,73.5,73.16,73.2,6400.0,73.34,73.5,73.16,73.2,6400.0
2009-05-21 14:00:00,73.35,73.4,72.72,72.86,8100.0,73.35,73.4,72.72,72.86,8100.0
2009-05-21 14:30:00,72.76,73.27,72.71,73.08,9400.0,72.76,73.27,72.71,73.08,9400.0
2009-05-21 15:00:00,73.12,73.71,72.94,73.39,7400.0,73.12,73.71,72.94,73.39,7400.0
2009-05-21 15:30:00,73.43,74.14,73.27,74.07,17500.0,73.43,74.14,73.27,74.07,17500.0
2009-05-22 09:30:00,74.12,74.41,73.28,73.98,2600.0,74.12,74.41,73.28,73.98,2600.0
2009-05-22 10:00:00,73.82,74.23,73.33,74.23,5100.0,73.82,74.23,73.33,74.23,5100.0
2009-05-22 10:30:00,73.98,74.72,73.53,74.02,7100.0,73.98,74.72,73.53,74.02,7100.0
2009-05-22 11:00:00,74.21,74.34,73.89,74.15,3000.0,74.21,74.34,73.89,74.15,3000.0
2009-05-22 11:30:00,73.99,74.33,73.86,73.98,4600.0,73.99,74.33,73.86,73.98,4600.0
2009-05-22 12:00:00,74.07,74.16,73.73,74.0,13000.0,74.07,74.16,73.73,74.0,13000.0
2009-05-22 12:30:00,74.0,74.33,73.88,74.2,5300.0,74.0,74.33,73.88,74.2,5300.0
2009-05-22 13:00:00,74.2,74.35,74.2,74.22,1500.0,74.2,74.35,74.2,74.22,1500.0
2009-05-22 13:30:00,74.11,74.34,73.86,74.25,5800.0,74.11,74.34,73.86,74.25,5800.0
2009-05-22 14:00:00,74.26,74.38,74.04,74.17,5300.0,74.26,74.38,74.04,74.17,5300.0
2009-05-22 14:30:00,74.13,74.26,73.9,73.99,2500.0,74.13,74.26,73.9,73.99,2500.0
2009-05-22 15:00:00,74.11,74.39,73.82,73.84,4600.0,74.11,74.39,73.82,73.84,4600.0
2009-05-22 15:30:00,73.86,73.87,72.99,72.99,6100.0,73.86,73.87,72.99,72.99,6100.0
2009-05-26 09:30:00,72.2,73.62,71.99,73.36,5500.0,72.2,73.62,71.99,73.36,5500.0
2009-05-26 10:00:00,73.53,74.97,73.53,74.54,7400.0,73.53,74.97,73.53,74.54,7400.0
2009-05-26 10:30:00,74.7,75.0,74.68,74.93,6400.0,74.7,75.0,74.68,74.93,6400.0
2009-05-26 11:00:00,74.92,75.1,74.6,74.99,5400.0,74.92,75.1,74.6,74.99,5400.0
2009-05-26 11:30:00,74.99,75.27,74.99,75.2,6300.0,74.99,75.27,74.99,75.2,6300.0
2009-05-26 12:00:00,75.26,75.26,74.95,75.03,5300.0,75.26,75.26,74.95,75.03,5300.0
2009-05-26 12:30:00,74.94,75.14,74.8,75.08,4600.0,74.94,75.14,74.8,75.08,4600.0
2009-05-26 13:00:00,75.14,75.24,75.03,75.24,2900.0,75.14,75.24,75.03,75.24,2900.0
2009-05-26 13:30:00,75.1,75.13,75.01,75.13,1800.0,75.1,75.13,75.01,75.13,1800.0
2009-05-26 14:00:00,75.16,75.3,74.88,75.04,5300.0,75.16,75.3,74.88,75.04,5300.0
2009-05-26 14:30:00,75.01,75.06,74.8,74.8,4500.0,75.01,75.06,74.8,74.8,4500.0
2009-05-26 15:00:00,74.88,74.92,74.47,74.61,6800.0,74.88,74.92,74.47,74.61,6800.0
2009-05-26 15:30:00,74.65,75.2,74.24,75.14,13100.0,74.65,75.2,74.24,75.14,13100.0
2009-05-27 09:30:00,74.74,74.79,74.15,74.15,2900.0,74.74,74.79,74.15,74.15,2900.0
2009-05-27 10:00:00,74.32,74.55,73.97,74.54,3400.0,74.32,74.55,73.97,74.54,3400.0
2009-05-27 10:30:00,74.65,74.65,74.55,74.64,900.0,74.65,74.65,74.55,74.64,900.0
2009-05-27 11:00:00,74.65,74.97,74.63,74.92,3600.0,74.65,74.97,74.63,74.92,3600.0
2009-05-27 11:30:00,74.99,75.04,74.79,74.89,2800.0,74.99,75.04,74.79,74.89,2800.0
2009-05-27 12:00:00,74.56,74.8,74.44,74.63,2700.0,74.56,74.8,74.44,74.63,2700.0
2009-05-27 12:30:00,74.53,74.62,74.28,74.3,1800.0,74.53,74.62,74.28,74.3,1800.0
2009-05-27 13:00:00,74.44,74.68,74.44,74.68,1400.0,74.44,74.68,74.44,74.68,1400.0
2009-05-27 13:30:00,74.79,74.79,74.15,74.26,3800.0,74.79,74.79,74.15,74.26,3800.0
2009-05-27 14:00:00,74.25,74.3,73.8,73.93,3300.0,74.25,74.3,73.8,73.93,3300.0
2009-05-27 14:30:00,73.79,74.24,73.79,73.89,2900.0,73.79,74.24,73.79,73.89,2900.0
2009-05-27 15:00:00,73.91,74.25,73.71,73.76,3500.0,73.91,74.25,73.71,73.76,3500.0
2009-05-27 15:30:00,73.69,73.96,73.37,73.52,9200.0,73.69,73.96,73.37,73.52,9200.0
2009-05-28 09:30:00,74.3,74.79,73.35,73.39,6000.0,74.3,74.79,73.35,73.39,6000.0
2009-05-28 10:00:00,73.35,73.35,72.57,72.66,10000.0,73.35,73.35,72.57,72.66,10000.0
2009-05-28 10:30:00,72.76,72.97,72.51,72.87,5500.0,72.76,72.97,72.51,72.87,5500.0
2009-05-28 11:00:00,72.97,73.1,72.78,73.0,3900.0,72.97,73.1,72.78,73.0,3900.0
2009-05-28 11:30:00,72.96,73.25,72.96,73.16,3100.0,72.96,73.25,72.96,73.16,3100.0
2009-05-28 12:00:00,73.13,73.16,72.78,73.0,7700.0,73.13,73.16,72.78,73.0,7700.0
2009-05-28 12:30:00,72.72,73.14,72.4,72.4,6500.0,72.72,73.14,72.4,72.4,6500.0
2009-05-28 13:00:00,72.43,73.87,72.43,73.61,5000.0,72.43,73.87,72.43,73.61,5000.0
2009-05-28 13:30:00,73.56,73.63,73.0,73.1,8200.0,73.56,73.63,73.0,73.1,8200.0
2009-05-28 14:00:00,73.25,74.01,73.25,73.86,5200.0,73.25,74.01,73.25,73.86,5200.0
2009-05-28 14:30:00,73.95,74.31,73.7,73.79,7400.0,73.95,74.31,73.7,73.79,7400.0
2009-05-28 15:00:00,73.81,73.9,73.43,73.46,7500.0,73.81,73.9,73.43,73.46,7500.0
2009-05-28 15:30:00,73.45,73.73,73.36,73.46,8100.0,73.45,73.73,73.36,73.46,8100.0
2009-05-29 09:30:00,73.75,73.91,72.71,72.85,7100.0,73.75,73.91,72.71,72.85,7100.0
2009-05-29 10:00:00,72.69,72.95,72.48,72.63,3200.0,72.69,72.95,72.48,72.63,3200.0
2009-05-29 10:30:00,72.8,73.0,72.49,72.99,3700.0,72.8,73.0,72.49,72.99,3700.0
2009-05-29 11:00:00,72.94,72.97,72.48,72.74,3900.0,72.94,72.97,72.48,72.74,3900.0
2009-05-29 11:30:00,72.49,72.88,72.48,72.52,3500.0,72.49,72.88,72.48,72.52,3500.0
2009-05-29 12:00:00,72.5,73.03,72.5,72.85,2100.0,72.5,73.03,72.5,72.85,2100.0
2009-05-29 12:30:00,72.83,72.9,72.66,72.9,3600.0,72.83,72.9,72.66,72.9,3600.0
2009-05-29 13:00:00,72.9,72.9,72.73,72.85,5000.0,72.9,72.9,72.73,72.85,5000.0
2009-05-29 13:30:00,72.8,73.01,72.77,73.01,5300.0,72.8,73.01,72.77,73.01,5300.0
2009-05-29 14:00:00,73.01,73.22,72.86,72.96,3000.0,73.01,73.22,72.86,72.96,3000.0
2009-05-29 14:30:00,72.99,73.13,72.79,73.07,4500.0,72.99,73.13,72.79,73.07,4500.0
2009-05-29 15:00:00,73.13,73.31,72.93,72.99,6000.0,73.13,73.31,72.93,72.99,6000.0
2009-05-29 15:30:00,72.99,73.98,72.99,73.97,18200.0,72.99,73.98,72.99,73.97,18200.0
2009-06-01 09:30:00,74.0,75.28,74.0,75.22,4000.0,74.0,75.28,74.0,75.22,4000.0
2009-06-01 10:00:00,75.27,76.04,75.27,75.91,7400.0,75.27,76.04,75.27,75.91,7400.0
2009-06-01 10:30:00,75.91,76.03,75.69,75.69,3800.0,75.91,76.03,75.69,75.69,3800.0
2009-06-01 11:00:00,75.84,76.16,75.8,76.03,6000.0,75.84,76.16,75.8,76.03,6000.0
2009-06-01 11:30:00,76.01,76.01,75.67,75.8,3600.0,76.01,76.01,75.67,75.8,3600.0
2009-06-01 12:00:00,76.02,76.02,75.63,75.95,2500.0,76.02,76.02,75.63,75.95,2500.0
2009-06-01 12:30:00,75.95,76.03,75.68,75.76,2800.0,75.95,76.03,75.68,75.76,2800.0
2009-06-01 13:00:00,75.62,75.95,75.59,75.69,2700.0,75.62,75.95,75.59,75.69,2700.0
2009-06-01 13:30:00,75.67,75.75,75.3,75.67,8400.0,75.67,75.75,75.3,75.67,8400.0
2009-06-01 14:00:00,75.53,75.6,74.87,75.0,16300.0,75.53,75.6,74.87,75.0,16300.0
2009-06-01 14:30:00,75.0,75.58,75.0,75.18,8400.0,75.0,75.58,75.0,75.18,8400.0
2009-06-01 15:00:00,75.13,75.36,75.13,75.35,11500.0,75.13,75.36,75.13,75.35,11500.0
2009-06-01 15:30:00,75.34,75.64,75.22,75.38,15000.0,75.34,75.64,75.22,75.38,15000.0
2009-06-02 09:30:00,74.94,75.73,74.45,75.52,9500.0,74.94,75.73,74.45,75.52,9500.0
2009-06-02 10:00:00,75.7,76.43,75.69,76.4,12200.0,75.7,76.43,75.69,76.4,12200.0
2009-06-02 10:30:00,76.34,76.49,75.64,76.07,8500.0,76.34,76.49,75.64,76.07,8500.0
2009-06-02 11:00:00,76.08,76.12,75.64,76.01,4500.0,76.08,76.12,75.64,76.01,4500.0
2009-06-02 11:30:00,75.88,76.07,75.74,76.05,7800.0,75.88,76.07,75.74,76.05,7800.0
2009-06-02 12:00:00,76.05,76.36,75.94,76.14,17500.0,76.05,76.36,75.94,76.14,17500.0
2009-06-02 12:30:00,75.99,76.31,75.99,76.09,9900.0,75.99,76.31,75.99,76.09,9900.0
2009-06-02 13:00:00,76.04,76.22,75.76,76.08,4500.0,76.04,76.22,75.76,76.08,4500.0
2009-06-02 13:30:00,76.09,76.24,75.84,75.91,6000.0,76.09,76.24,75.84,75.91,6000.0
2009-06-02 14:00:00,75.9,76.09,75.59,76.07,7600.0,75.9,76.09,75.59,76.07,7600.0
2009-06-02 14:30:00,75.89,76.08,75.77,75.86,3700.0,75.89,76.08,75.77,75.86,3700.0
2009-06-02 15:00:00,75.82,76.14,75.77,75.87,8800.0,75.82,76.14,75.77,75.87,8800.0
2009-06-02 15:30:00,75.89,76.06,75.52,75.72,16100.0,75.89,76.06,75.52,75.72,16100.0
2009-06-03 09:30:00,75.15,75.77,75.15,75.3,2800.0,75.15,75.77,75.15,75.3,2800.0
2009-06-03 10:00:00,75.5,76.23,75.5,75.8,3400.0,75.5,76.23,75.5,75.8,3400.0
2009-06-03 10:30:00,75.95,75.95,75.63,75.63,1700.0,75.95,75.95,75.63,75.63,1700.0
2009-06-03 11:00:00,75.77,76.07,75.58,76.05,3600.0,75.77,76.07,75.58,76.05,3600.0
2009-06-03 11:30:00,76.06,76.06,75.52,75.73,4300.0,76.06,76.06,75.52,75.73,4300.0
2009-06-03 12:00:00,75.63,75.71,75.19,75.19,2600.0,75.63,75.71,75.19,75.19,2600.0
2009-06-03 12:30:00,75.24,75.28,74.95,75.0,1700.0,75.24,75.28,74.95,75.0,1700.0
2009-06-03 13:00:00,75.24,75.47,75.24,75.47,1200.0,75.24,75.47,75.24,75.47,1200.0
2009-06-03 13:30:00,75.46,75.5,75.03,75.32,1400.0,75.46,75.5,75.03,75.32,1400.0
2009-06-03 14:00:00,75.3,75.52,75.1,75.27,4500.0,75.3,75.52,75.1,75.27,4500.0
2009-06-03 14:30:00,75.21,75.54,74.88,75.4,5100.0,75.21,75.54,74.88,75.4,5100.0
2009-06-03 15:00:00,75.38,75.45,75.02,75.11,8300.0,75.38,75.45,75.02,75.11,8300.0
2009-06-03 15:30:00,75.17,75.8,75.07,75.72,15200.0,75.17,75.8,75.07,75.72,15200.0
2009-06-04 09:30:00,75.75,75.76,74.69,74.69,6000.0,75.75,75.76,74.69,74.69,6000.0
2009-06-04 10:00:00,74.82,74.87,74.1,74.84,4400.0,74.82,74.87,74.1,74.84,4400.0
2009-06-04 10:30:00,74.84,75.11,74.54,75.11,3600.0,74.84,75.11,74.54,75.11,3600.0
2009-06-04 11:00:00,75.12,75.12,74.8,74.86,1200.0,75.12,75.12,74.8,74.86,1200.0
2009-06-04 11:30:00,74.87,74.92,74.67,74.87,2100.0,74.87,74.92,74.67,74.87,2100.0
2009-06-04 12:00:00,74.65,74.65,74.08,74.24,4000.0,74.65,74.65,74.08,74.24,4000.0
2009-06-04 12:30:00,74.37,74.43,73.91,74.08,4900.0,74.37,74.43,73.91,74.08,4900.0
2009-06-04 13:00:00,74.09,74.37,73.94,74.17,4800.0,74.09,74.37,73.94,74.17,4800.0
2009-06-04 13:30:00,74.18,74.45,73.75,73.76,6800.0,74.18,74.45,73.75,73.76,6800.0
2009-06-04 14:00:00,73.75,74.15,73.68,74.0,4900.0,73.75,74.15,73.68,74.0,4900.0
2009-06-04 14:30:00,73.98,74.15,73.82,73.95,6300.0,73.98,74.15,73.82,73.95,6300.0
2009-06-04 15:00:00,74.06,74.1,73.92,73.97,6500.0,74.06,74.1,73.92,73.97,6500.0
2009-06-04 15:30:00,73.97,74.66,73.83,74.38,29100.0,73.97,74.66,73.83,74.38,29100.0
2009-06-05 09:30:00,74.61,74.76,73.73,73.88,8100.0,74.61,74.76,73.73,73.88,8100.0
2009-06-05 10:00:00,73.8,73.8,73.28,73.5,3200.0,73.8,73.8,73.28,73.5,3200.0
2009-06-05 10:30:00,73.39,73.72,73.19,73.19,4500.0,73.39,73.72,73.19,73.19,4500.0
2009-06-05 11:00:00,73.23,73.49,73.12,73.47,19600.0,73.23,73.49,73.12,73.47,19600.0
2009-06-05 11:30:00,73.44,73.49,73.1,73.4,2000.0,73.44,73.49,73.1,73.4,2000.0
2009-06-05 12:00:00,73.4,74.05,73.4,74.0,5300.0,73.4,74.05,73.4,74.0,5300.0
2009-06-05 12:30:00,74.0,74.0,73.69,73.91,2600.0,74.0,74.0,73.69,73.91,2600.0
2009-06-05 13:00:00,73.81,74.07,73.79,73.83,3100.0,73.81,74.07,73.79,73.83,3100.0
2009-06-05 13:30:00,73.88,74.03,73.72,73.72,5500.0,73.88,74.03,73.72,73.72,5500.0
2009-06-05 14:00:00,73.73,74.0,73.32,73.32,3200.0,73.73,74.0,73.32,73.32,3200.0
2009-06-05 14:30:00,73.31,73.86,73.15,73.82,8800.0,73.31,73.86,73.15,73.82,8800.0
2009-06-05 15:00:00,73.44,73.79,73.24,73.51,10300.0,73.44,73.79,73.24,73.51,10300.0
2009-06-05 15:30:00,73.46,73.94,73.46,73.77,11100.0,73.46,73.94,73.46,73.77,11100.0
2009-06-08 09:30:00,73.74,73.84,73.07,73.07,5700.0,73.74,73.84,73.07,73.07,5700.0
2009-06-08 10:00:00,72.96,73.14,72.46,72.83,4400.0,72.96,73.14,72.46,72.83,4400.0
2009-06-08 10:30:00,72.88,73.24,72.81,73.08,1800.0,72.88,73.24,72.81,73.08,1800.0
2009-06-08 11:00:00,72.83,73.29,72.83,72.93,5500.0,72.83,73.29,72.83,72.93,5500.0
2009-06-08 11:30:00,72.9,73.13,72.9,72.9,1400.0,72.9,73.13,72.9,72.9,1400.0
2009-06-08 12:00:00,73.01,73.07,72.68,72.73,4500.0,73.01,73.07,72.68,72.73,4500.0
2009-06-08 12:30:00,72.77,73.05,72.52,73.05,3200.0,72.77,73.05,72.52,73.05,3200.0
2009-06-08 13:00:00,73.0,73.23,72.8,72.8,2300.0,73.0,73.23,72.8,72.8,2300.0
2009-06-08 13:30:00,72.83,73.38,72.83,73.02,2500.0,72.83,73.38,72.83,73.02,2500.0
2009-06-08 14:00:00,72.96,73.16,72.73,72.78,2900.0,72.96,73.16,72.73,72.78,2900.0
2009-06-08 14:30:00,72.88,73.0,72.63,72.78,3000.0,72.88,73.0,72.63,72.78,3000.0
2009-06-08 15:00:00,73.15,73.62,72.94,73.56,7600.0,73.15,73.62,72.94,73.56,7600.0
2009-06-08 15:30:00,73.62,73.84,73.11,73.22,14500.0,73.62,73.84,73.11,73.22,14500.0
2009-06-09 09:30:00,73.6,73.6,73.23,73.23,4300.0,73.6,73.6,73.23,73.23,4300.0
2009-06-09 10:00:00,73.3,73.34,73.09,73.2,4100.0,73.3,73.34,73.09,73.2,4100.0
2009-06-09 10:30:00,73.2,73.59,73.2,73.54,4100.0,73.2,73.59,73.2,73.54,4100.0
2009-06-09 11:00:00,73.55,73.55,73.33,73.51,2400.0,73.55,73.55,73.33,73.51,2400.0
2009-06-09 11:30:00,73.32,73.55,73.24,73.43,3300.0,73.32,73.55,73.24,73.43,3300.0
2009-06-09 12:00:00,73.43,73.45,73.25,73.45,10000.0,73.43,73.45,73.25,73.45,10000.0
2009-06-09 12:30:00,73.45,73.52,73.42,73.5,3400.0,73.45,73.52,73.42,73.5,3400.0
2009-06-09 13:00:00,73.49,73.69,73.31,73.69,6600.0,73.49,73.69,73.31,73.69,6600.0
2009-06-09 13:30:00,73.67,73.81,73.5,73.8,4200.0,73.67,73.81,73.5,73.8,4200.0
2009-06-09 14:00:00,73.79,73.96,73.51,73.94,5900.0,73.79,73.96,73.51,73.94,5900.0
2009-06-09 14:30:00,73.94,74.25,73.78,73.93,5500.0,73.94,74.25,73.78,73.93,5500.0
2009-06-09 15:00:00,73.98,74.14,73.69,74.05,22000.0,73.98,74.14,73.69,74.05,22000.0
2009-06-09 15:30:00,74.01,74.2,73.5,73.52,15400.0,74.01,74.2,73.5,73.52,15400.0
2009-06-10 09:30:00,74.45,74.45,73.9,74.05,7100.0,74.45,74.45,73.9,74.05,7100.0
2009-06-10 10:00:00,74.0,74.1,73.42,74.02,6600.0,74.0,74.1,73.42,74.02,6600.0
2009-06-10 10:30:00,73.94,74.15,73.42,74.13,7500.0,73.94,74.15,73.42,74.13,7500.0
2009-06-10 11:00:00,74.06,74.43,73.9,74.28,13500.0,74.06,74.43,73.9,74.28,13500.0
2009-06-10 11:30:00,74.38,74.69,74.38,74.55,6300.0,74.38,74.69,74.38,74.55,6300.0
2009-06-10 12:00:00,74.22,74.56,74.22,74.37,6900.0,74.22,74.56,74.22,74.37,6900.0
2009-06-10 12:30:00,74.46,74.46,73.9,74.17,4500.0,74.46,74.46,73.9,74.17,4500.0
2009-06-10 13:00:00,74.17,74.21,73.69,73.89,6000.0,74.17,74.21,73.69,73.89,6000.0
2009-06-10 13:30:00,73.71,73.71,73.33,73.63,4300.0,73.71,73.71,73.33,73.63,4300.0
2009-06-10 14:00:00,73.56,74.01,73.53,73.94,7700.0,73.56,74.01,73.53,73.94,7700.0
2009-06-10 14:30:00,73.66,74.67,73.62,74.62,6900.0,73.66,74.67,73.62,74.62,6900.0
2009-06-10 15:00:00,74.51,74.59,74.04,74.31,13200.0,74.51,74.59,74.04,74.31,13200.0
2009-06-10 15:30:00,74.56,74.95,74.11,74.45,36900.0,74.56,74.95,74.11,74.45,36900.0
2009-06-11 09:30:00,74.52,75.8,73.35,75.59,10400.0,74.52,75.8,73.35,75.59,10400.0
2009-06-11 10:00:00,75.69,75.75,75.28,75.66,3400.0,75.69,75.75,75.28,75.66,3400.0
2009-06-11 10:30:00,75.58,75.95,75.55,75.7,4100.0,75.58,75.95,75.55,75.7,4100.0
2009-06-11 11:00:00,75.7,75.77,75.55,75.7,3600.0,75.7,75.77,75.55,75.7,3600.0
2009-06-11 11:30:00,75.7,75.81,75.43,75.74,5500.0,75.7,75.81,75.43,75.74,5500.0
2009-06-11 12:00:00,75.71,75.78,75.41,75.6,2400.0,75.71,75.78,75.41,75.6,2400.0
2009-06-11 12:30:00,75.61,76.58,75.58,76.39,8100.0,75.61,76.58,75.58,76.39,8100.0
2009-06-11 13:00:00,76.44,77.12,76.38,77.12,5100.0,76.44,77.12,76.38,77.12,5100.0
2009-06-11 13:30:00,76.96,77.33,76.61,77.06,6300.0,76.96,77.33,76.61,77.06,6300.0
2009-06-11 14:00:00,77.08,77.28,76.53,76.75,6100.0,77.08,77.28,76.53,76.75,6100.0
2009-06-11 14:30:00,76.77,76.77,76.44,76.64,6900.0,76.77,76.77,76.44,76.64,6900.0
2009-06-11 15:00:00,76.63,76.63,76.17,76.19,6800.0,76.63,76.63,76.17,76.19,6800.0
2009-06-11 15:30:00,76.2,76.5,75.68,75.77,20700.0,76.2,76.5,75.68,75.77,20700.0
2009-06-12 09:30:00,75.03,75.87,74.57,75.0,9000.0,75.03,75.87,74.57,75.0,9000.0
2009-06-12 10:00:00,74.89,75.71,74.6,75.15,6300.0,74.89,75.71,74.6,75.15,6300.0
2009-06-12 10:30:00,74.91,75.56,74.89,75.3,3500.0,74.91,75.56,74.89,75.3,3500.0
2009-06-12 11:00:00,75.18,75.31,75.04,75.31,1400.0,75.18,75.31,75.04,75.31,1400.0
2009-06-12 11:30:00,75.15,75.19,75.02,75.19,700.0,75.15,75.19,75.02,75.19,700.0
2009-06-12 12:00:00,75.02,75.38,75.02,75.34,3000.0,75.02,75.38,75.02,75.34,3000.0
2009-06-12 12:30:00,75.34,75.38,74.7,75.28,2600.0,75.34,75.38,74.7,75.28,2600.0
2009-06-12 13:00:00,75.44,75.44,75.18,75.18,1700.0,75.44,75.44,75.18,75.18,1700.0
2009-06-12 13:30:00,75.36,75.59,75.22,75.59,2300.0,75.36,75.59,75.22,75.59,2300.0
2009-06-12 14:00:00,75.62,75.62,75.18,75.3,4100.0,75.62,75.62,75.18,75.3,4100.0
2009-06-12 14:30:00,75.22,75.85,75.22,75.56,4400.0,75.22,75.85,75.22,75.56,4400.0
2009-06-12 15:00:00,75.6,75.71,75.45,75.52,4500.0,75.6,75.71,75.45,75.52,4500.0
2009-06-12 15:30:00,75.55,75.72,74.99,75.63,11900.0,75.55,75.72,74.99,75.63,11900.0
2009-06-15 09:30:00,74.54,74.99,73.63,73.79,4200.0,74.54,74.99,73.63,73.79,4200.0
2009-06-15 10:00:00,73.66,73.83,73.23,73.51,3200.0,73.66,73.83,73.23,73.51,3200.0
2009-06-15 10:30:00,73.33,73.42,72.77,72.99,6400.0,73.33,73.42,72.77,72.99,6400.0
2009-06-15 11:00:00,72.98,73.12,72.79,73.12,4900.0,72.98,73.12,72.79,73.12,4900.0
2009-06-15 11:30:00,73.18,73.22,72.91,73.08,2000.0,73.18,73.22,72.91,73.08,2000.0
2009-06-15 12:00:00,73.0,73.21,73.0,73.13,2500.0,73.0,73.21,73.0,73.13,2500.0
2009-06-15 12:30:00,72.98,73.61,72.98,73.51,2700.0,72.98,73.61,72.98,73.51,2700.0
2009-06-15 13:00:00,73.49,73.49,73.19,73.19,1700.0,73.49,73.49,73.19,73.19,1700.0
2009-06-15 13:30:00,73.18,73.32,73.11,73.25,1900.0,73.18,73.32,73.11,73.25,1900.0
2009-06-15 14:00:00,73.17,73.41,73.1,73.25,5800.0,73.17,73.41,73.1,73.25,5800.0
2009-06-15 14:30:00,73.23,73.28,73.04,73.1,2100.0,73.23,73.28,73.04,73.1,2100.0
2009-06-15 15:00:00,73.04,73.52,73.0,73.29,3800.0,73.04,73.52,73.0,73.29,3800.0
2009-06-15 15:30:00,73.37,73.94,73.25,73.9,9400.0,73.37,73.94,73.25,73.9,9400.0
2009-06-16 09:30:00,74.45,74.45,74.03,74.25,3500.0,74.45,74.45,74.03,74.25,3500.0
2009-06-16 10:00:00,74.19,74.56,74.02,74.08,3500.0,74.19,74.56,74.02,74.08,3500.0
2009-06-16 10:30:00,74.02,74.24,73.96,74.1,11700.0,74.02,74.24,73.96,74.1,11700.0
2009-06-16 11:00:00,74.26,74.52,74.09,74.42,3600.0,74.26,74.52,74.09,74.42,3600.0
2009-06-16 11:30:00,74.64,74.64,74.02,74.19,3500.0,74.64,74.64,74.02,74.19,3500.0
2009-06-16 12:00:00,74.19,74.65,74.04,74.55,3800.0,74.19,74.65,74.04,74.55,3800.0
2009-06-16 12:30:00,74.57,74.63,73.85,73.95,5200.0,74.57,74.63,73.85,73.95,5200.0
2009-06-16 13:00:00,73.85,74.03,73.74,74.01,1900.0,73.85,74.03,73.74,74.01,1900.0
2009-06-16 13:30:00,73.95,74.13,73.76,73.91,2800.0,73.95,74.13,73.76,73.91,2800.0
2009-06-16 14:00:00,73.91,74.18,73.85,74.02,4000.0,73.91,74.18,73.85,74.02,4000.0
2009-06-16 14:30:00,73.91,74.22,73.85,74.19,2600.0,73.91,74.22,73.85,74.19,2600.0
2009-06-16 15:00:00,73.87,74.1,73.66,73.84,5300.0,73.87,74.1,73.66,73.84,5300.0
2009-06-16 15:30:00,73.9,74.19,73.84,73.9,9000.0,73.9,74.19,73.84,73.9,9000.0
2009-06-17 09:30:00,73.95,75.18,73.95,75.18,4100.0,73.95,75.18,73.95,75.18,4100.0
2009-06-17 10:00:00,75.07,75.76,75.06,75.32,21700.0,75.07,75.76,75.06,75.32,21700.0
2009-06-17 10:30:00,75.43,75.8,75.29,75.68,7000.0,75.43,75.8,75.29,75.68,7000.0
2009-06-17 11:00:00,75.88,76.25,75.69,75.69,3100.0,75.88,76.25,75.69,75.69,3100.0
2009-06-17 11:30:00,75.74,76.28,75.71,75.91,4300.0,75.74,76.28,75.71,75.91,4300.0
2009-06-17 12:00:00,76.0,76.32,75.81,76.28,8600.0,76.0,76.32,75.81,76.28,8600.0
2009-06-17 12:30:00,76.26,76.49,76.07,76.49,3500.0,76.26,76.49,76.07,76.49,3500.0
2009-06-17 13:00:00,76.5,76.92,76.45,76.92,5300.0,76.5,76.92,76.45,76.92,5300.0
2009-06-17 13:30:00,76.96,77.25,76.79,77.0,5300.0,76.96,77.25,76.79,77.0,5300.0
2009-06-17 14:00:00,76.92,77.03,76.8,77.03,3800.0,76.92,77.03,76.8,77.03,3800.0
2009-06-17 14:30:00,77.01,77.02,76.54,76.87,5200.0,77.01,77.02,76.54,76.87,5200.0
2009-06-17 15:00:00,76.9,77.03,76.7,76.93,20900.0,76.9,77.03,76.7,76.93,20900.0
2009-06-17 15:30:00,76.84,77.17,76.53,76.65,15100.0,76.84,77.17,76.53,76.65,15100.0
2009-06-18 09:30:00,76.35,76.43,75.96,76.39,3500.0,76.35,76.43,75.96,76.39,3500.0
2009-06-18 10:00:00,76.62,77.01,76.51,76.9,10500.0,76.62,77.01,76.51,76.9,10500.0
2009-06-18 10:30:00,76.86,77.21,76.86,77.03,3000.0,76.86,77.21,76.86,77.03,3000.0
2009-06-18 11:00:00,77.15,77.63,77.15,77.39,5600.0,77.15,77.63,77.15,77.39,5600.0
2009-06-18 11:30:00,77.39,77.49,77.14,77.34,3900.0,77.39,77.49,77.14,77.34,3900.0
2009-06-18 12:00:00,77.41,77.41,77.01,77.05,2700.0,77.41,77.41,77.01,77.05,2700.0
2009-06-18 12:30:00,77.14,77.55,77.07,77.41,3300.0,77.14,77.55,77.07,77.41,3300.0
2009-06-18 13:00:00,77.51,77.74,77.39,77.5,3200.0,77.51,77.74,77.39,77.5,3200.0
2009-06-18 13:30:00,77.63,77.63,77.46,77.54,1600.0,77.63,77.63,77.46,77.54,1600.0
2009-06-18 14:00:00,77.54,77.54,77.19,77.39,4800.0,77.54,77.54,77.19,77.39,4800.0
2009-06-18 14:30:00,77.51,77.58,77.22,77.39,4200.0,77.51,77.58,77.22,77.39,4200.0
2009-06-18 15:00:00,77.4,77.49,76.87,76.87,13000.0,77.4,77.49,76.87,76.87,13000.0
2009-06-18 15:30:00,76.9,77.07,76.64,76.95,10800.0,76.9,77.07,76.64,76.95,10800.0
2009-06-19 09:30:00,77.22,77.98,77.22,77.92,71800.0,77.22,77.98,77.22,77.92,71800.0
2009-06-19 10:00:00,77.73,78.22,77.45,78.02,8600.0,77.73,78.22,77.45,78.02,8600.0
2009-06-19 10:30:00,77.85,78.4,77.82,78.35,2300.0,77.85,78.4,77.82,78.35,2300.0
2009-06-19 11:00:00,78.32,78.45,77.74,77.95,3400.0,78.32,78.45,77.74,77.95,3400.0
2009-06-19 11:30:00,77.81,78.1,77.73,77.92,2400.0,77.81,78.1,77.73,77.92,2400.0
2009-06-19 12:00:00,77.92,77.93,77.62,77.73,3000.0,77.92,77.93,77.62,77.73,3000.0
2009-06-19 12:30:00,77.74,77.83,77.64,77.66,1500.0,77.74,77.83,77.64,77.66,1500.0
2009-06-19 13:00:00,77.66,77.73,77.6,77.63,3900.0,77.66,77.73,77.6,77.63,3900.0
2009-06-19 13:30:00,77.58,77.72,77.43,77.5,4200.0,77.58,77.72,77.43,77.5,4200.0
2009-06-19 14:00:00,77.47,77.57,77.25,77.4,8300.0,77.47,77.57,77.25,77.4,8300.0
2009-06-19 14:30:00,77.4,77.6,77.4,77.6,4900.0,77.4,77.6,77.4,77.6,4900.0
2009-06-19 15:00:00,77.54,77.88,77.46,77.65,4500.0,77.54,77.88,77.46,77.65,4500.0
2009-06-19 15:30:00,77.8,77.93,77.63,77.67,8700.0,77.8,77.93,77.63,77.67,8700.0
2009-06-22 09:30:00,77.5,77.5,76.33,76.33,7100.0,77.5,77.5,76.33,76.33,7100.0
2009-06-22 10:00:00,76.33,76.33,75.76,76.06,8900.0,76.33,76.33,75.76,76.06,8900.0
2009-06-22 10:30:00,76.1,76.1,75.64,75.64,9300.0,76.1,76.1,75.64,75.64,9300.0
2009-06-22 11:00:00,75.49,76.03,75.4,76.0,5400.0,75.49,76.03,75.4,76.0,5400.0
2009-06-22 11:30:00,75.97,76.07,75.75,75.8,6200.0,75.97,76.07,75.75,75.8,6200.0
2009-06-22 12:00:00,75.87,76.31,75.82,76.12,3600.0,75.87,76.31,75.82,76.12,3600.0
2009-06-22 12:30:00,76.09,76.34,75.93,76.34,4900.0,76.09,76.34,75.93,76.34,4900.0
2009-06-22 13:00:00,76.34,76.4,75.86,75.99,8100.0,76.34,76.4,75.86,75.99,8100.0
2009-06-22 13:30:00,75.97,76.37,75.92,76.24,5100.0,75.97,76.37,75.92,76.24,5100.0
2009-06-22 14:00:00,76.26,76.47,76.24,76.29,3600.0,76.26,76.47,76.24,76.29,3600.0
2009-06-22 14:30:00,76.36,76.69,76.29,76.5,5700.0,76.36,76.69,76.29,76.5,5700.0
2009-06-22 15:00:00,76.54,76.7,76.46,76.66,9200.0,76.54,76.7,76.46,76.66,9200.0
2009-06-22 15:30:00,76.69,76.7,76.1,76.4,17300.0,76.69,76.7,76.1,76.4,17300.0
2009-06-23 09:30:00,76.32,76.7,76.25,76.45,4000.0,76.32,76.7,76.25,76.45,4000.0
2009-06-23 10:00:00,76.31,76.31,75.74,76.2,4300.0,76.31,76.31,75.74,76.2,4300.0
2009-06-23 10:30:00,76.19,76.53,76.02,76.21,6600.0,76.19,76.53,76.02,76.21,6600.0
2009-06-23 11:00:00,76.13,76.73,76.13,76.73,4500.0,76.13,76.73,76.13,76.73,4500.0
2009-06-23 11:30:00,76.6,76.61,76.19,76.27,5200.0,76.6,76.61,76.19,76.27,5200.0
2009-06-23 12:00:00,76.38,76.57,76.14,76.14,3900.0,76.38,76.57,76.14,76.14,3900.0
2009-06-23 12:30:00,76.24,76.6,76.18,76.41,3400.0,76.24,76.6,76.18,76.41,3400.0
2009-06-23 13:00:00,76.46,76.6,76.18,76.18,4100.0,76.46,76.6,76.18,76.18,4100.0
2009-06-23 13:30:00,76.31,76.52,76.18,76.26,3800.0,76.31,76.52,76.18,76.26,3800.0
2009-06-23 14:00:00,76.26,76.38,76.12,76.33,11600.0,76.26,76.38,76.12,76.33,11600.0
2009-06-23 14:30:00,76.29,76.53,76.15,76.41,4200.0,76.29,76.53,76.15,76.41,4200.0
2009-06-23 15:00:00,76.36,76.59,76.12,76.59,6900.0,76.36,76.59,76.12,76.59,6900.0
2009-06-23 15:30:00,76.51,76.79,76.03,76.05,16500.0,76.51,76.79,76.03,76.05,16500.0
2009-06-24 09:30:00,76.17,77.56,75.89,77.31,7200.0,76.17,77.56,75.89,77.31,7200.0
2009-06-24 10:00:00,77.31,78.38,77.31,78.37,7700.0,77.31,78.38,77.31,78.37,7700.0
2009-06-24 10:30:00,78.36,78.4,77.89,77.94,5900.0,78.36,78.4,77.89,77.94,5900.0
2009-06-24 11:00:00,77.94,77.98,77.62,77.79,4500.0,77.94,77.98,77.62,77.79,4500.0
2009-06-24 11:30:00,77.66,77.8,77.4,77.8,4800.0,77.66,77.8,77.4,77.8,4800.0
2009-06-24 12:00:00,77.8,77.8,77.25,77.51,2400.0,77.8,77.8,77.25,77.51,2400.0
2009-06-24 12:30:00,77.56,77.7,77.28,77.28,6000.0,77.56,77.7,77.28,77.28,6000.0
2009-06-24 13:00:00,77.32,77.32,76.88,77.11,9000.0,77.32,77.32,76.88,77.11,9000.0
2009-06-24 13:30:00,77.1,77.28,77.03,77.26,5600.0,77.1,77.28,77.03,77.26,5600.0
2009-06-24 14:00:00,77.21,77.34,76.82,76.97,9000.0,77.21,77.34,76.82,76.97,9000.0
2009-06-24 14:30:00,76.7,77.05,76.34,76.57,44800.0,76.7,77.05,76.34,76.57,44800.0
2009-06-24 15:00:00,76.5,76.53,76.17,76.34,16100.0,76.5,76.53,76.17,76.34,16100.0
2009-06-24 15:30:00,76.43,76.82,76.24,76.39,36200.0,76.43,76.82,76.24,76.39,36200.0
2009-06-25 09:30:00,76.49,77.47,76.26,77.47,3600.0,76.49,77.47,76.26,77.47,3600.0
2009-06-25 10:00:00,77.32,77.77,77.32,77.51,3100.0,77.32,77.77,77.32,77.51,3100.0
2009-06-25 10:30:00,77.59,78.5,77.44,78.45,4600.0,77.59,78.5,77.44,78.45,4600.0
2009-06-25 11:00:00,78.23,78.78,78.23,78.67,6600.0,78.23,78.78,78.23,78.67,6600.0
2009-06-25 11:30:00,78.67,79.88,78.67,79.88,8500.0,78.67,79.88,78.67,79.88,8500.0
2009-06-25 12:00:00,79.83,79.9,79.44,79.85,5100.0,79.83,79.9,79.44,79.85,5100.0
2009-06-25 12:30:00,79.9,79.9,79.57,79.8,2500.0,79.9,79.9,79.57,79.8,2500.0
2009-06-25 13:00:00,79.9,80.61,79.69,80.34,10500.0,79.9,80.61,79.69,80.34,10500.0
2009-06-25 13:30:00,80.34,80.59,80.24,80.26,8700.0,80.34,80.59,80.24,80.26,8700.0
2009-06-25 14:00:00,80.52,80.6,80.08,80.6,19900.0,80.52,80.6,80.08,80.6,19900.0
2009-06-25 14:30:00,80.56,80.6,79.64,79.97,13500.0,80.56,80.6,79.64,79.97,13500.0
2009-06-25 15:00:00,80.03,80.16,79.85,80.03,17900.0,80.03,80.16,79.85,80.03,17900.0
2009-06-25 15:30:00,80.04,80.1,79.35,79.69,30800.0,80.04,80.1,79.35,79.69,30800.0
2009-06-26 09:30:00,79.48,79.75,78.35,78.57,9200.0,79.48,79.75,78.35,78.57,9200.0
2009-06-26 10:00:00,78.67,78.86,78.33,78.33,16000.0,78.67,78.86,78.33,78.33,16000.0
2009-06-26 10:30:00,78.17,78.17,77.03,77.41,32700.0,78.17,78.17,77.03,77.41,32700.0
2009-06-26 11:00:00,77.39,77.39,76.62,76.62,21300.0,77.39,77.39,76.62,76.62,21300.0
2009-06-26 11:30:00,76.61,76.83,76.03,76.06,25100.0,76.61,76.83,76.03,76.06,25100.0
2009-06-26 12:00:00,76.06,76.11,75.24,75.38,21400.0,76.06,76.11,75.24,75.38,21400.0
2009-06-26 12:30:00,75.33,75.94,75.33,75.81,13900.0,75.33,75.94,75.33,75.81,13900.0
2009-06-26 13:00:00,75.78,75.86,75.52,75.76,32300.0,75.78,75.86,75.52,75.76,32300.0
2009-06-26 13:30:00,75.76,75.89,75.55,75.62,26900.0,75.76,75.89,75.55,75.62,26900.0
2009-06-26 14:00:00,75.66,76.19,75.34,75.85,42400.0,75.66,76.19,75.34,75.85,42400.0
2009-06-26 14:30:00,75.85,76.09,75.72,75.83,62000.0,75.85,76.09,75.72,75.83,62000.0
2009-06-26 15:00:00,75.78,76.28,75.78,76.1,48800.0,75.78,76.28,75.78,76.1,48800.0
2009-06-26 15:30:00,76.11,76.23,74.97,75.5,296000.0,76.11,76.23,74.97,75.5,296000.0
2009-06-29 09:30:00,76.27,76.81,75.57,76.15,48900.0,76.27,76.81,75.57,76.15,48900.0
2009-06-29 10:00:00,76.2,76.96,76.05,76.25,30400.0,76.2,76.96,76.05,76.25,30400.0
2009-06-29 10:30:00,76.24,76.68,76.15,76.27,34200.0,76.24,76.68,76.15,76.27,34200.0
2009-06-29 11:00:00,76.32,76.46,76.2,76.45,21600.0,76.32,76.46,76.2,76.45,21600.0
2009-06-29 11:30:00,76.43,76.67,76.19,76.64,8600.0,76.43,76.67,76.19,76.64,8600.0
2009-06-29 12:00:00,76.47,76.63,76.14,76.38,16400.0,76.47,76.63,76.14,76.38,16400.0
2009-06-29 12:30:00,76.51,76.51,76.14,76.25,54200.0,76.51,76.51,76.14,76.25,54200.0
2009-06-29 13:00:00,76.21,76.25,75.9,76.01,29100.0,76.21,76.25,75.9,76.01,29100.0
2009-06-29 13:30:00,76.0,76.02,75.92,75.97,35000.0,76.0,76.02,75.92,75.97,35000.0
2009-06-29 14:00:00,75.98,76.23,75.92,75.92,118100.0,75.98,76.23,75.92,75.92,118100.0
2009-06-29 14:30:00,75.89,76.07,75.86,76.02,37100.0,75.89,76.07,75.86,76.02,37100.0
2009-06-29 15:00:00,75.97,76.03,75.89,75.89,9200.0,75.97,76.03,75.89,75.89,9200.0
2009-06-29 15:30:00,75.87,75.96,75.57,75.58,20900.0,75.87,75.96,75.57,75.58,20900.0
2009-06-30 09:30:00,75.78,76.39,75.74,76.09,7700.0,75.78,76.39,75.74,76.09,7700.0
2009-06-30 10:00:00,76.09,76.38,75.82,75.82,11000.0,76.09,76.38,75.82,75.82,11000.0
2009-06-30 10:30:00,75.79,76.05,75.79,75.92,20000.0,75.79,76.05,75.79,75.92,20000.0
2009-06-30 11:00:00,75.92,75.92,75.51,75.53,7000.0,75.92,75.92,75.51,75.53,7000.0
2009-06-30 11:30:00,75.53,75.53,75.19,75.21,7800.0,75.53,75.53,75.19,75.21,7800.0
2009-06-30 12:00:00,75.16,75.35,75.12,75.21,5000.0,75.16,75.35,75.12,75.21,5000.0
2009-06-30 12:30:00,75.17,75.36,75.17,75.19,4200.0,75.17,75.36,75.17,75.19,4200.0
2009-06-30 13:00:00,75.18,75.37,75.18,75.32,4500.0,75.18,75.37,75.18,75.32,4500.0
2009-06-30 13:30:00,75.35,75.57,75.33,75.57,3800.0,75.35,75.57,75.33,75.57,3800.0
2009-06-30 14:00:00,75.57,75.61,75.35,75.38,5500.0,75.57,75.61,75.35,75.38,5500.0
2009-06-30 14:30:00,75.31,75.45,75.31,75.35,5600.0,75.31,75.45,75.31,75.35,5600.0
2009-06-30 15:00:00,75.36,75.46,75.17,75.19,13600.0,75.36,75.46,75.17,75.19,13600.0
2009-06-30 15:30:00,75.18,75.52,74.85,75.4,60600.0,75.18,75.52,74.85,75.4,60600.0
2009-07-01 09:30:00,75.13,76.23,75.13,75.86,39200.0,75.13,76.23,75.13,75.86,39200.0
2009-07-01 10:00:00,76.04,76.45,75.98,76.45,48000.0,76.04,76.45,75.98,76.45,48000.0
2009-07-01 10:30:00,76.43,76.52,76.21,76.41,12000.0,76.43,76.52,76.21,76.41,12000.0
2009-07-01 11:00:00,76.34,76.41,75.91,75.98,6700.0,76.34,76.41,75.91,75.98,6700.0
2009-07-01 11:30:00,75.88,76.1,75.7,75.87,6000.0,75.88,76.1,75.7,75.87,6000.0
2009-07-01 12:00:00,75.77,76.09,75.55,76.08,3000.0,75.77,76.09,75.55,76.08,3000.0
2009-07-01 12:30:00,76.05,76.15,76.05,76.05,6100.0,76.05,76.15,76.05,76.05,6100.0
2009-07-01 13:00:00,76.06,76.12,75.72,75.94,11600.0,76.06,76.12,75.72,75.94,11600.0
2009-07-01 13:30:00,75.94,76.07,75.83,76.06,3100.0,75.94,76.07,75.83,76.06,3100.0
2009-07-01 14:00:00,76.06,76.06,75.7,75.98,5900.0,76.06,76.06,75.7,75.98,5900.0
2009-07-01 14:30:00,75.91,76.0,75.78,75.95,4100.0,75.91,76.0,75.78,75.95,4100.0
2009-07-01 15:00:00,76.01,76.08,75.78,75.92,4500.0,76.01,76.08,75.78,75.92,4500.0
2009-07-01 15:30:00,75.9,76.16,75.74,75.79,15600.0,75.9,76.16,75.74,75.79,15600.0
2009-07-02 09:30:00,74.5,75.79,73.29,73.3,11500.0,74.5,75.79,73.29,73.3,11500.0
2009-07-02 10:00:00,73.3,73.55,73.25,73.45,7600.0,73.3,73.55,73.25,73.45,7600.0
2009-07-02 10:30:00,73.3,73.61,73.27,73.58,5400.0,73.3,73.61,73.27,73.58,5400.0
2009-07-02 11:00:00,73.65,73.74,73.49,73.49,6500.0,73.65,73.74,73.49,73.49,6500.0
2009-07-02 11:30:00,73.47,73.7,73.41,73.52,8300.0,73.47,73.7,73.41,73.52,8300.0
2009-07-02 12:00:00,73.63,74.04,73.5,73.76,6100.0,73.63,74.04,73.5,73.76,6100.0
2009-07-02 12:30:00,73.69,74.07,73.62,73.94,8100.0,73.69,74.07,73.62,73.94,8100.0
2009-07-02 13:00:00,73.97,74.46,73.97,74.35,8000.0,73.97,74.46,73.97,74.35,8000.0
2009-07-02 13:30:00,74.48,74.56,74.2,74.24,4600.0,74.48,74.56,74.2,74.24,4600.0
2009-07-02 14:00:00,74.22,74.5,74.21,74.23,3000.0,74.22,74.5,74.21,74.23,3000.0
2009-07-02 14:30:00,74.16,74.22,74.04,74.05,5000.0,74.16,74.22,74.04,74.05,5000.0
2009-07-02 15:00:00,74.09,74.29,73.5,73.78,6700.0,74.09,74.29,73.5,73.78,6700.0
2009-07-02 15:30:00,73.78,73.95,73.51,73.53,11100.0,73.78,73.95,73.51,73.53,11100.0
2009-07-06 09:30:00,73.02,73.67,72.76,73.28,7700.0,73.02,73.67,72.76,73.28,7700.0
2009-07-06 10:00:00,73.3,73.38,72.69,72.83,6300.0,73.3,73.38,72.69,72.83,6300.0
2009-07-06 10:30:00,72.93,72.98,72.63,72.9,7500.0,72.93,72.98,72.63,72.9,7500.0
2009-07-06 11:00:00,72.85,73.08,72.77,72.84,2500.0,72.85,73.08,72.77,72.84,2500.0
2009-07-06 11:30:00,72.85,72.92,72.58,72.65,1400.0,72.85,72.92,72.58,72.65,1400.0
2009-07-06 12:00:00,72.73,72.77,72.53,72.55,3200.0,72.73,72.77,72.53,72.55,3200.0
2009-07-06 12:30:00,72.67,72.89,72.51,72.83,2900.0,72.67,72.89,72.51,72.83,2900.0
2009-07-06 13:00:00,72.8,72.99,72.76,72.91,2700.0,72.8,72.99,72.76,72.91,2700.0
2009-07-06 13:30:00,72.91,72.94,72.75,72.91,9100.0,72.91,72.94,72.75,72.91,9100.0
2009-07-06 14:00:00,72.88,73.0,72.83,72.86,5100.0,72.88,73.0,72.83,72.86,5100.0
2009-07-06 14:30:00,72.96,73.23,72.85,73.17,7300.0,72.96,73.23,72.85,73.17,7300.0
2009-07-06 15:00:00,73.11,73.53,73.11,73.39,7400.0,73.11,73.53,73.11,73.39,7400.0
2009-07-06 15:30:00,73.31,73.77,73.23,73.56,15900.0,73.31,73.77,73.23,73.56,15900.0
2009-07-07 09:30:00,73.0,73.64,73.0,73.22,4800.0,73.0,73.64,73.0,73.22,4800.0
2009-07-07 10:00:00,73.22,73.23,72.64,72.92,11100.0,73.22,73.23,72.64,72.92,11100.0
2009-07-07 10:30:00,72.8,73.15,72.8,73.14,2700.0,72.8,73.15,72.8,73.14,2700.0
2009-07-07 11:00:00,73.13,73.14,72.82,72.82,8100.0,73.13,73.14,72.82,72.82,8100.0
2009-07-07 11:30:00,72.68,72.73,72.41,72.49,5500.0,72.68,72.73,72.41,72.49,5500.0
2009-07-07 12:00:00,72.42,72.58,72.24,72.3,6800.0,72.42,72.58,72.24,72.3,6800.0
2009-07-07 12:30:00,72.23,72.49,72.15,72.38,3200.0,72.23,72.49,72.15,72.38,3200.0
2009-07-07 13:00:00,72.38,72.38,72.11,72.32,3700.0,72.38,72.38,72.11,72.32,3700.0
2009-07-07 13:30:00,72.32,72.38,72.0,72.11,7900.0,72.32,72.38,72.0,72.11,7900.0
2009-07-07 14:00:00,72.09,72.2,72.0,72.16,9200.0,72.09,72.2,72.0,72.16,9200.0
2009-07-07 14:30:00,72.12,72.14,71.8,71.8,7000.0,72.12,72.14,71.8,71.8,7000.0
2009-07-07 15:00:00,71.8,71.8,71.4,71.43,12000.0,71.8,71.8,71.4,71.43,12000.0
2009-07-07 15:30:00,71.46,71.51,71.16,71.43,21700.0,71.46,71.51,71.16,71.43,21700.0
2009-07-08 09:30:00,72.03,72.03,71.6,71.8,7400.0,72.03,72.03,71.6,71.8,7400.0
2009-07-08 10:00:00,71.78,72.01,71.63,71.81,2600.0,71.78,72.01,71.63,71.81,2600.0
2009-07-08 10:30:00,71.81,71.83,71.56,71.56,5500.0,71.81,71.83,71.56,71.56,5500.0
2009-07-08 11:00:00,71.64,71.73,71.2,71.2,3800.0,71.64,71.73,71.2,71.2,3800.0
2009-07-08 11:30:00,71.2,71.42,71.09,71.21,3500.0,71.2,71.42,71.09,71.21,3500.0
2009-07-08 12:00:00,71.17,71.29,70.74,71.29,12000.0,71.17,71.29,70.74,71.29,12000.0
2009-07-08 12:30:00,70.94,71.17,70.66,70.8,2900.0,70.94,71.17,70.66,70.8,2900.0
2009-07-08 13:00:00,70.88,71.06,70.88,71.05,7300.0,70.88,71.06,70.88,71.05,7300.0
2009-07-08 13:30:00,71.11,71.11,70.81,70.81,2600.0,71.11,71.11,70.81,70.81,2600.0
2009-07-08 14:00:00,71.04,71.04,70.59,70.7,4500.0,71.04,71.04,70.59,70.7,4500.0
2009-07-08 14:30:00,70.7,70.91,70.53,70.81,4700.0,70.7,70.91,70.53,70.81,4700.0
2009-07-08 15:00:00,70.93,70.93,70.46,70.46,8600.0,70.93,70.93,70.46,70.46,8600.0
2009-07-08 15:30:00,70.53,70.63,70.11,70.42,35000.0,70.53,70.63,70.11,70.42,35000.0
2009-07-09 09:30:00,70.78,71.18,69.5,69.81,9900.0,70.78,71.18,69.5,69.81,9900.0
2009-07-09 10:00:00,69.74,69.95,69.37,69.52,7000.0,69.74,69.95,69.37,69.52,7000.0
2009-07-09 10:30:00,69.37,69.81,69.37,69.51,5000.0,69.37,69.81,69.37,69.51,5000.0
2009-07-09 11:00:00,69.43,69.71,69.29,69.69,9800.0,69.43,69.71,69.29,69.69,9800.0
2009-07-09 11:30:00,69.54,69.75,69.35,69.65,7200.0,69.54,69.75,69.35,69.65,7200.0
2009-07-09 12:00:00,69.6,69.67,69.45,69.66,2400.0,69.6,69.67,69.45,69.66,2400.0
2009-07-09 12:30:00,69.54,69.72,69.46,69.55,3200.0,69.54,69.72,69.46,69.55,3200.0
2009-07-09 13:00:00,69.5,69.83,69.43,69.83,4000.0,69.5,69.83,69.43,69.83,4000.0
2009-07-09 13:30:00,69.75,69.78,69.55,69.56,6400.0,69.75,69.78,69.55,69.56,6400.0
2009-07-09 14:00:00,69.65,69.86,69.62,69.67,8000.0,69.65,69.86,69.62,69.67,8000.0
2009-07-09 14:30:00,69.68,69.76,69.56,69.6,7100.0,69.68,69.76,69.56,69.6,7100.0
2009-07-09 15:00:00,69.58,69.75,69.52,69.63,11900.0,69.58,69.75,69.52,69.63,11900.0
2009-07-09 15:30:00,69.65,69.88,69.51,69.78,27600.0,69.65,69.88,69.51,69.78,27600.0
2009-07-10 09:30:00,69.42,70.29,69.42,69.87,4600.0,69.42,70.29,69.42,69.87,4600.0
2009-07-10 10:00:00,69.99,70.36,69.8,69.99,6900.0,69.99,70.36,69.8,69.99,6900.0
2009-07-10 10:30:00,70.0,70.13,69.82,70.0,7800.0,70.0,70.13,69.82,70.0,7800.0
2009-07-10 11:00:00,70.0,70.12,69.87,69.91,9900.0,70.0,70.12,69.87,69.91,9900.0
2009-07-10 11:30:00,70.0,70.19,69.86,70.05,8400.0,70.0,70.19,69.86,70.05,8400.0
2009-07-10 12:00:00,70.07,70.22,70.0,70.14,4400.0,70.07,70.22,70.0,70.14,4400.0
2009-07-10 12:30:00,70.08,70.35,70.01,70.32,3600.0,70.08,70.35,70.01,70.32,3600.0
2009-07-10 13:00:00,70.29,70.29,70.09,70.23,3200.0,70.29,70.29,70.09,70.23,3200.0
2009-07-10 13:30:00,70.13,70.41,70.13,70.28,2400.0,70.13,70.41,70.13,70.28,2400.0
2009-07-10 14:00:00,70.29,70.29,69.91,70.08,3700.0,70.29,70.29,69.91,70.08,3700.0
2009-07-10 14:30:00,70.04,70.14,69.97,70.04,5600.0,70.04,70.14,69.97,70.04,5600.0
2009-07-10 15:00:00,69.97,70.25,69.96,70.15,11400.0,69.97,70.25,69.96,70.15,11400.0
2009-07-10 15:30:00,70.19,70.58,70.1,70.51,16100.0,70.19,70.58,70.1,70.51,16100.0
2009-07-13 09:30:00,70.84,70.84,69.39,69.45,5300.0,70.84,70.84,69.39,69.45,5300.0
2009-07-13 10:00:00,69.48,69.48,69.1,69.4,5200.0,69.48,69.48,69.1,69.4,5200.0
2009-07-13 10:30:00,69.54,69.82,69.36,69.58,4000.0,69.54,69.82,69.36,69.58,4000.0
2009-07-13 11:00:00,69.48,69.61,69.48,69.57,2500.0,69.48,69.61,69.48,69.57,2500.0
2009-07-13 11:30:00,69.61,70.09,69.61,70.08,3400.0,69.61,70.09,69.61,70.08,3400.0
2009-07-13 12:00:00,70.2,70.2,69.75,70.14,2200.0,70.2,70.2,69.75,70.14,2200.0
2009-07-13 12:30:00,70.22,70.42,70.01,70.02,5500.0,70.22,70.42,70.01,70.02,5500.0
2009-07-13 13:00:00,70.04,70.41,70.04,70.06,3900.0,70.04,70.41,70.04,70.06,3900.0
2009-07-13 13:30:00,69.98,70.37,69.98,70.34,4500.0,69.98,70.37,69.98,70.34,4500.0
2009-07-13 14:00:00,70.33,70.45,70.25,70.35,6400.0,70.33,70.45,70.25,70.35,6400.0
2009-07-13 14:30:00,70.39,70.48,70.29,70.32,9900.0,70.39,70.48,70.29,70.32,9900.0
2009-07-13 15:00:00,70.41,70.44,70.27,70.41,7800.0,70.41,70.44,70.27,70.41,7800.0
2009-07-13 15:30:00,70.41,70.55,70.23,70.38,16200.0,70.41,70.55,70.23,70.38,16200.0
2009-07-14 09:30:00,70.12,70.53,69.63,69.74,4500.0,70.12,70.53,69.63,69.74,4500.0
2009-07-14 10:00:00,69.74,70.05,69.74,70.05,3600.0,69.74,70.05,69.74,70.05,3600.0
2009-07-14 10:30:00,70.05,70.17,69.71,70.17,4000.0,70.05,70.17,69.71,70.17,4000.0
2009-07-14 11:00:00,69.95,70.17,69.89,70.09,3200.0,69.95,70.17,69.89,70.09,3200.0
2009-07-14 11:30:00,70.01,70.01,69.74,69.74,4400.0,70.01,70.01,69.74,69.74,4400.0
2009-07-14 12:00:00,69.7,69.82,69.37,69.46,5900.0,69.7,69.82,69.37,69.46,5900.0
2009-07-14 12:30:00,69.58,69.61,69.2,69.28,3400.0,69.58,69.61,69.2,69.28,3400.0
2009-07-14 13:00:00,69.34,69.53,69.18,69.18,6600.0,69.34,69.53,69.18,69.18,6600.0
2009-07-14 13:30:00,69.32,69.44,69.17,69.28,5300.0,69.32,69.44,69.17,69.28,5300.0
2009-07-14 14:00:00,69.27,69.49,69.17,69.33,8200.0,69.27,69.49,69.17,69.33,8200.0
2009-07-14 14:30:00,69.17,69.29,68.9,69.14,13100.0,69.17,69.29,68.9,69.14,13100.0
2009-07-14 15:00:00,69.17,69.37,69.11,69.25,10200.0,69.17,69.37,69.11,69.25,10200.0
2009-07-14 15:30:00,69.23,69.64,69.23,69.41,20300.0,69.23,69.64,69.23,69.41,20300.0
2009-07-15 09:30:00,70.48,70.8,70.14,70.28,6400.0,70.48,70.8,70.14,70.28,6400.0
2009-07-15 10:00:00,70.29,70.6,70.12,70.6,4700.0,70.29,70.6,70.12,70.6,4700.0
2009-07-15 10:30:00,70.6,70.65,70.3,70.3,3600.0,70.6,70.65,70.3,70.3,3600.0
2009-07-15 11:00:00,70.27,70.65,70.27,70.65,3000.0,70.27,70.65,70.27,70.65,3000.0
2009-07-15 11:30:00,70.65,70.85,70.55,70.81,6600.0,70.65,70.85,70.55,70.81,6600.0
2009-07-15 12:00:00,70.79,70.79,70.63,70.7,1600.0,70.79,70.79,70.63,70.7,1600.0
2009-07-15 12:30:00,70.7,70.78,70.45,70.56,5700.0,70.7,70.78,70.45,70.56,5700.0
2009-07-15 13:00:00,70.57,70.62,70.5,70.5,3400.0,70.57,70.62,70.5,70.5,3400.0
2009-07-15 13:30:00,70.5,70.85,70.45,70.8,3500.0,70.5,70.85,70.45,70.8,3500.0
2009-07-15 14:00:00,70.84,70.84,70.5,70.64,4000.0,70.84,70.84,70.5,70.64,4000.0
2009-07-15 14:30:00,70.63,70.7,70.4,70.58,3400.0,70.63,70.7,70.4,70.58,3400.0
2009-07-15 15:00:00,70.7,70.76,70.47,70.47,5300.0,70.7,70.76,70.47,70.47,5300.0
2009-07-15 15:30:00,70.45,71.1,70.41,70.95,15100.0,70.45,71.1,70.41,70.95,15100.0
2009-07-16 09:30:00,70.66,71.07,70.42,71.06,2500.0,70.66,71.07,70.42,71.06,2500.0
2009-07-16 10:00:00,70.77,71.49,70.67,70.97,5100.0,70.77,71.49,70.67,70.97,5100.0
2009-07-16 10:30:00,70.94,71.22,70.88,71.02,3200.0,70.94,71.22,70.88,71.02,3200.0
2009-07-16 11:00:00,70.95,70.95,70.67,70.72,2600.0,70.95,70.95,70.67,70.72,2600.0
2009-07-16 11:30:00,70.68,70.81,70.68,70.81,2400.0,70.68,70.81,70.68,70.81,2400.0
2009-07-16 12:00:00,70.87,70.87,70.77,70.84,1700.0,70.87,70.87,70.77,70.84,1700.0
2009-07-16 12:30:00,70.74,70.81,70.74,70.75,1600.0,70.74,70.81,70.74,70.75,1600.0
2009-07-16 13:00:00,70.74,70.79,70.38,70.38,6300.0,70.74,70.79,70.38,70.38,6300.0
2009-07-16 13:30:00,70.32,70.69,70.32,70.5,2300.0,70.32,70.69,70.32,70.5,2300.0
2009-07-16 14:00:00,70.56,70.7,70.45,70.63,3800.0,70.56,70.7,70.45,70.63,3800.0
2009-07-16 14:30:00,70.64,70.82,70.52,70.79,5000.0,70.64,70.82,70.52,70.79,5000.0
2009-07-16 15:00:00,70.79,71.17,70.77,71.14,37500.0,70.79,71.17,70.77,71.14,37500.0
2009-07-16 15:30:00,71.05,71.49,71.01,71.33,30400.0,71.05,71.49,71.01,71.33,30400.0
2009-07-17 09:30:00,71.66,72.71,71.65,72.1,15400.0,71.66,72.71,71.65,72.1,15400.0
2009-07-17 10:00:00,72.02,72.16,71.67,72.06,18600.0,72.02,72.16,71.67,72.06,18600.0
2009-07-17 10:30:00,72.05,72.33,71.92,71.92,5300.0,72.05,72.33,71.92,71.92,5300.0
2009-07-17 11:00:00,72.04,72.04,71.78,71.9,15700.0,72.04,72.04,71.78,71.9,15700.0
2009-07-17 11:30:00,71.63,71.63,71.06,71.25,7600.0,71.63,71.63,71.06,71.25,7600.0
2009-07-17 12:00:00,71.23,71.46,71.09,71.46,4100.0,71.23,71.46,71.09,71.46,4100.0
2009-07-17 12:30:00,71.34,71.42,71.06,71.21,2600.0,71.34,71.42,71.06,71.21,2600.0
2009-07-17 13:00:00,71.41,71.41,70.99,71.17,3000.0,71.41,71.41,70.99,71.17,3000.0
2009-07-17 13:30:00,71.18,71.46,71.12,71.33,2100.0,71.18,71.46,71.12,71.33,2100.0
2009-07-17 14:00:00,71.28,71.4,71.12,71.12,3700.0,71.28,71.4,71.12,71.12,3700.0
2009-07-17 14:30:00,71.11,71.19,70.88,71.06,6000.0,71.11,71.19,70.88,71.06,6000.0
2009-07-17 15:00:00,71.03,71.08,70.88,70.99,3100.0,71.03,71.08,70.88,70.99,3100.0
2009-07-17 15:30:00,71.03,71.22,70.79,70.94,13400.0,71.03,71.22,70.79,70.94,13400.0
2009-07-20 09:30:00,70.87,71.4,70.87,71.17,6600.0,70.87,71.4,70.87,71.17,6600.0
2009-07-20 10:00:00,71.39,71.71,70.96,71.25,9500.0,71.39,71.71,70.96,71.25,9500.0
2009-07-20 10:30:00,71.22,71.35,70.84,71.32,5400.0,71.22,71.35,70.84,71.32,5400.0
2009-07-20 11:00:00,71.35,71.48,71.2,71.48,4500.0,71.35,71.48,71.2,71.48,4500.0
2009-07-20 11:30:00,71.56,71.86,71.43,71.86,3300.0,71.56,71.86,71.43,71.86,3300.0
2009-07-20 12:00:00,71.79,71.79,71.48,71.52,12000.0,71.79,71.79,71.48,71.52,12000.0
2009-07-20 12:30:00,71.55,71.75,71.37,71.54,6500.0,71.55,71.75,71.37,71.54,6500.0
2009-07-20 13:00:00,71.48,71.53,71.19,71.35,2700.0,71.48,71.53,71.19,71.35,2700.0
2009-07-20 13:30:00,71.34,71.49,71.17,71.39,3600.0,71.34,71.49,71.17,71.39,3600.0
2009-07-20 14:00:00,71.25,71.4,71.05,71.1,3400.0,71.25,71.4,71.05,71.1,3400.0
2009-07-20 14:30:00,71.1,71.3,70.99,71.0,5200.0,71.1,71.3,70.99,71.0,5200.0
2009-07-20 15:00:00,71.05,71.43,71.05,71.41,5600.0,71.05,71.43,71.05,71.41,5600.0
2009-07-20 15:30:00,71.41,71.54,71.23,71.34,10100.0,71.41,71.54,71.23,71.34,10100.0
2009-07-21 09:30:00,71.79,72.46,71.79,72.28,5000.0,71.79,72.46,71.79,72.28,5000.0
2009-07-21 10:00:00,72.24,72.39,71.94,71.94,4600.0,72.24,72.39,71.94,71.94,4600.0
2009-07-21 10:30:00,72.06,72.41,71.9,72.22,5100.0,72.06,72.41,71.9,72.22,5100.0
2009-07-21 11:00:00,72.23,72.4,72.06,72.36,6600.0,72.23,72.4,72.06,72.36,6600.0
2009-07-21 11:30:00,72.31,72.59,72.23,72.26,2600.0,72.31,72.59,72.23,72.26,2600.0
2009-07-21 12:00:00,72.5,72.5,72.14,72.4,3700.0,72.5,72.5,72.14,72.4,3700.0
2009-07-21 12:30:00,72.45,72.47,72.24,72.24,2500.0,72.45,72.47,72.24,72.24,2500.0
2009-07-21 13:00:00,72.25,72.72,72.24,72.61,2900.0,72.25,72.72,72.24,72.61,2900.0
2009-07-21 13:30:00,72.67,72.68,72.46,72.46,3100.0,72.67,72.68,72.46,72.46,3100.0
2009-07-21 14:00:00,72.41,72.74,72.25,72.49,6400.0,72.41,72.74,72.25,72.49,6400.0
2009-07-21 14:30:00,72.41,72.47,72.33,72.41,8700.0,72.41,72.47,72.33,72.41,8700.0
2009-07-21 15:00:00,72.42,72.47,72.3,72.47,10100.0,72.42,72.47,72.3,72.47,10100.0
2009-07-21 15:30:00,72.36,72.76,72.35,72.74,11500.0,72.36,72.76,72.35,72.74,11500.0
2009-07-22 09:30:00,72.33,72.94,72.12,72.2,5800.0,72.33,72.94,72.12,72.2,5800.0
2009-07-22 10:00:00,72.44,72.78,72.28,72.65,3300.0,72.44,72.78,72.28,72.65,3300.0
2009-07-22 10:30:00,72.56,72.62,72.05,72.22,3800.0,72.56,72.62,72.05,72.22,3800.0
2009-07-22 11:00:00,72.5,72.5,72.16,72.19,5700.0,72.5,72.5,72.16,72.19,5700.0
2009-07-22 11:30:00,72.32,72.39,72.19,72.19,1700.0,72.32,72.39,72.19,72.19,1700.0
2009-07-22 12:00:00,72.45,72.88,72.22,72.62,9600.0,72.45,72.88,72.22,72.62,9600.0
2009-07-22 12:30:00,72.51,72.93,72.46,72.67,7400.0,72.51,72.93,72.46,72.67,7400.0
2009-07-22 13:00:00,72.77,72.77,72.56,72.64,2700.0,72.77,72.77,72.56,72.64,2700.0
2009-07-22 13:30:00,72.74,72.74,72.46,72.68,1700.0,72.74,72.74,72.46,72.68,1700.0
2009-07-22 14:00:00,72.63,72.81,72.45,72.72,8100.0,72.63,72.81,72.45,72.72,8100.0
2009-07-22 14:30:00,72.65,72.72,72.62,72.65,2200.0,72.65,72.72,72.62,72.65,2200.0
2009-07-22 15:00:00,72.85,72.85,72.33,72.49,2500.0,72.85,72.85,72.33,72.49,2500.0
2009-07-22 15:30:00,72.38,72.47,71.85,72.09,18500.0,72.38,72.47,71.85,72.09,18500.0
2009-07-23 09:30:00,72.0,72.46,71.78,72.46,8900.0,72.0,72.46,71.78,72.46,8900.0
2009-07-23 10:00:00,72.55,73.48,72.55,73.31,5600.0,72.55,73.48,72.55,73.31,5600.0
2009-07-23 10:30:00,73.32,73.79,73.32,73.79,5500.0,73.32,73.79,73.32,73.79,5500.0
2009-07-23 11:00:00,73.69,73.97,73.49,73.61,6000.0,73.69,73.97,73.49,73.61,6000.0
2009-07-23 11:30:00,73.71,74.08,73.23,73.36,13100.0,73.71,74.08,73.23,73.36,13100.0
2009-07-23 12:00:00,73.38,73.66,72.95,73.13,8600.0,73.38,73.66,72.95,73.13,8600.0
2009-07-23 12:30:00,73.33,73.33,73.0,73.2,4900.0,73.33,73.33,73.0,73.2,4900.0
2009-07-23 13:00:00,73.27,73.43,73.01,73.25,5900.0,73.27,73.43,73.01,73.25,5900.0
2009-07-23 13:30:00,73.0,73.61,73.0,73.61,5000.0,73.0,73.61,73.0,73.61,5000.0
2009-07-23 14:00:00,73.64,74.04,73.53,74.01,6100.0,73.64,74.04,73.53,74.01,6100.0
2009-07-23 14:30:00,74.03,74.23,73.94,74.0,5800.0,74.03,74.23,73.94,74.0,5800.0
2009-07-23 15:00:00,73.94,74.17,73.73,73.89,6600.0,73.94,74.17,73.73,73.89,6600.0
2009-07-23 15:30:00,73.77,73.84,73.36,73.59,17300.0,73.77,73.84,73.36,73.59,17300.0
2009-07-24 09:30:00,73.0,73.25,72.51,72.52,8100.0,73.0,73.25,72.51,72.52,8100.0
2009-07-24 10:00:00,72.52,73.2,72.38,73.2,16400.0,72.52,73.2,72.38,73.2,16400.0
2009-07-24 10:30:00,73.2,73.35,72.77,73.35,11900.0,73.2,73.35,72.77,73.35,11900.0
2009-07-24 11:00:00,73.38,73.77,73.38,73.61,2300.0,73.38,73.77,73.38,73.61,2300.0
2009-07-24 11:30:00,73.63,73.65,73.41,73.41,2000.0,73.63,73.65,73.41,73.41,2000.0
2009-07-24 12:00:00,73.42,73.57,73.34,73.34,1300.0,73.42,73.57,73.34,73.34,1300.0
2009-07-24 12:30:00,73.52,73.64,73.31,73.43,2300.0,73.52,73.64,73.31,73.43,2300.0
2009-07-24 13:00:00,73.44,73.62,73.32,73.39,3100.0,73.44,73.62,73.32,73.39,3100.0
2009-07-24 13:30:00,73.62,73.65,73.53,73.54,2300.0,73.62,73.65,73.53,73.54,2300.0
2009-07-24 14:00:00,73.65,73.65,73.31,73.5,1800.0,73.65,73.65,73.31,73.5,1800.0
2009-07-24 14:30:00,73.49,73.49,73.27,73.31,1100.0,73.49,73.49,73.27,73.31,1100.0
2009-07-24 15:00:00,73.26,73.49,73.13,73.27,3200.0,73.26,73.49,73.13,73.27,3200.0
2009-07-24 15:30:00,73.35,73.74,73.3,73.7,23900.0,73.35,73.74,73.3,73.7,23900.0
2009-07-27 09:30:00,73.77,74.48,73.77,73.95,3100.0,73.77,74.48,73.77,73.95,3100.0
2009-07-27 10:00:00,74.01,74.38,73.67,73.81,1600.0,74.01,74.38,73.67,73.81,1600.0
2009-07-27 10:30:00,73.73,73.94,73.57,73.94,2600.0,73.73,73.94,73.57,73.94,2600.0
2009-07-27 11:00:00,73.93,73.99,73.8,73.86,2600.0,73.93,73.99,73.8,73.86,2600.0
2009-07-27 11:30:00,73.85,74.05,73.84,74.03,1600.0,73.85,74.05,73.84,74.03,1600.0
2009-07-27 12:00:00,73.97,74.03,73.88,73.92,1800.0,73.97,74.03,73.88,73.92,1800.0
2009-07-27 12:30:00,73.97,74.01,73.8,73.8,2700.0,73.97,74.01,73.8,73.8,2700.0
2009-07-27 13:00:00,73.94,74.0,73.8,73.87,4200.0,73.94,74.0,73.8,73.87,4200.0
2009-07-27 13:30:00,73.95,74.06,73.95,73.95,1700.0,73.95,74.06,73.95,73.95,1700.0
2009-07-27 14:00:00,74.05,74.26,74.01,74.22,2800.0,74.05,74.26,74.01,74.22,2800.0
2009-07-27 14:30:00,74.09,74.4,74.09,74.2,4100.0,74.09,74.4,74.09,74.2,4100.0
2009-07-27 15:00:00,74.22,74.41,74.14,74.35,8100.0,74.22,74.41,74.14,74.35,8100.0
2009-07-27 15:30:00,74.34,74.62,74.06,74.56,9800.0,74.34,74.62,74.06,74.56,9800.0
2009-07-28 09:30:00,74.49,75.63,74.49,75.63,5000.0,74.49,75.63,74.49,75.63,5000.0
2009-07-28 10:00:00,75.54,75.65,75.27,75.56,9200.0,75.54,75.65,75.27,75.56,9200.0
2009-07-28 10:30:00,75.69,76.48,75.58,76.12,6000.0,75.69,76.48,75.58,76.12,6000.0
2009-07-28 11:00:00,76.02,76.13,75.46,75.57,5200.0,76.02,76.13,75.46,75.57,5200.0
2009-07-28 11:30:00,75.55,75.79,75.37,75.45,2400.0,75.55,75.79,75.37,75.45,2400.0
2009-07-28 12:00:00,75.53,75.53,75.36,75.47,4000.0,75.53,75.53,75.36,75.47,4000.0
2009-07-28 12:30:00,75.61,75.75,75.45,75.57,1700.0,75.61,75.75,75.45,75.57,1700.0
2009-07-28 13:00:00,75.45,75.67,75.26,75.46,3600.0,75.45,75.67,75.26,75.46,3600.0
2009-07-28 13:30:00,75.46,75.98,75.35,75.98,4500.0,75.46,75.98,75.35,75.98,4500.0
2009-07-28 14:00:00,75.83,75.89,75.72,75.86,3000.0,75.83,75.89,75.72,75.86,3000.0
2009-07-28 14:30:00,75.86,76.14,75.85,76.05,19300.0,75.86,76.14,75.85,76.05,19300.0
2009-07-28 15:00:00,75.82,76.09,75.82,75.92,4400.0,75.82,76.09,75.82,75.92,4400.0
2009-07-28 15:30:00,75.86,76.2,75.82,76.19,17100.0,75.86,76.2,75.82,76.19,17100.0
2009-07-29 09:30:00,75.85,76.25,75.42,76.04,4300.0,75.85,76.25,75.42,76.04,4300.0
2009-07-29 10:00:00,76.04,76.19,75.75,76.17,2300.0,76.04,76.19,75.75,76.17,2300.0
2009-07-29 10:30:00,76.11,76.11,75.86,75.86,2000.0,76.11,76.11,75.86,75.86,2000.0
2009-07-29 11:00:00,75.86,76.12,75.85,76.12,2900.0,75.86,76.12,75.85,76.12,2900.0
2009-07-29 11:30:00,76.14,76.27,75.84,76.07,3300.0,76.14,76.27,75.84,76.07,3300.0
2009-07-29 12:00:00,76.2,76.2,75.84,76.02,2400.0,76.2,76.2,75.84,76.02,2400.0
2009-07-29 12:30:00,76.0,76.1,75.79,76.03,4200.0,76.0,76.1,75.79,76.03,4200.0
2009-07-29 13:00:00,76.0,76.14,75.87,76.01,3800.0,76.0,76.14,75.87,76.01,3800.0
2009-07-29 13:30:00,76.04,76.15,75.9,76.1,3900.0,76.04,76.15,75.9,76.1,3900.0
2009-07-29 14:00:00,75.83,76.05,75.78,75.95,5200.0,75.83,76.05,75.78,75.95,5200.0
2009-07-29 14:30:00,76.0,76.15,75.73,76.07,6100.0,76.0,76.15,75.73,76.07,6100.0
2009-07-29 15:00:00,76.06,76.42,76.06,76.26,5400.0,76.06,76.42,76.06,76.26,5400.0
2009-07-29 15:30:00,76.21,76.52,76.1,76.26,9700.0,76.21,76.52,76.1,76.26,9700.0
2009-07-30 09:30:00,77.2,77.56,76.8,77.27,4400.0,77.2,77.56,76.8,77.27,4400.0
2009-07-30 10:00:00,77.5,77.72,77.5,77.51,7000.0,77.5,77.72,77.5,77.51,7000.0
2009-07-30 10:30:00,77.51,77.59,77.37,77.37,1100.0,77.51,77.59,77.37,77.37,1100.0
2009-07-30 11:00:00,77.4,77.53,77.18,77.37,6000.0,77.4,77.53,77.18,77.37,6000.0
2009-07-30 11:30:00,77.31,77.5,77.17,77.36,4300.0,77.31,77.5,77.17,77.36,4300.0
2009-07-30 12:00:00,77.32,77.58,77.32,77.37,1300.0,77.32,77.58,77.32,77.37,1300.0
2009-07-30 12:30:00,77.46,77.49,77.04,77.44,2400.0,77.46,77.49,77.04,77.44,2400.0
2009-07-30 13:00:00,77.44,77.51,77.28,77.4,3500.0,77.44,77.51,77.28,77.4,3500.0
2009-07-30 13:30:00,77.47,77.47,77.23,77.36,2100.0,77.47,77.47,77.23,77.36,2100.0
2009-07-30 14:00:00,77.17,77.38,77.17,77.38,2200.0,77.17,77.38,77.17,77.38,2200.0
2009-07-30 14:30:00,77.38,77.43,77.32,77.41,9500.0,77.38,77.43,77.32,77.41,9500.0
2009-07-30 15:00:00,77.41,77.43,77.28,77.28,4300.0,77.41,77.43,77.28,77.28,4300.0
2009-07-30 15:30:00,77.31,77.35,76.96,77.24,13600.0,77.31,77.35,76.96,77.24,13600.0
2009-07-31 09:30:00,77.18,77.6,77.18,77.37,1700.0,77.18,77.6,77.18,77.37,1700.0
2009-07-31 10:00:00,77.37,77.46,77.28,77.37,800.0,77.37,77.46,77.28,77.37,800.0
2009-07-31 10:30:00,77.35,78.0,77.26,77.79,65600.0,77.35,78.0,77.26,77.79,65600.0
2009-07-31 11:00:00,77.86,78.3,77.69,78.26,18000.0,77.86,78.3,77.69,78.26,18000.0
2009-07-31 11:30:00,78.13,78.2,77.96,77.96,10700.0,78.13,78.2,77.96,77.96,10700.0
2009-07-31 12:00:00,78.02,78.08,77.72,77.72,8000.0,78.02,78.08,77.72,77.72,8000.0
2009-07-31 12:30:00,77.72,77.75,77.71,77.75,3900.0,77.72,77.75,77.71,77.75,3900.0
2009-07-31 13:00:00,77.75,77.8,77.61,77.8,6000.0,77.75,77.8,77.61,77.8,6000.0
2009-07-31 13:30:00,77.98,77.98,77.74,77.76,11500.0,77.98,77.98,77.74,77.76,11500.0
2009-07-31 14:00:00,77.74,78.03,77.54,77.73,14500.0,77.74,78.03,77.54,77.73,14500.0
2009-07-31 14:30:00,77.8,77.8,77.4,77.49,2800.0,77.8,77.8,77.4,77.49,2800.0
2009-07-31 15:00:00,77.57,78.0,77.5,77.75,21500.0,77.57,78.0,77.5,77.75,21500.0
2009-07-31 15:30:00,77.78,77.93,77.49,77.5,6700.0,77.78,77.93,77.49,77.5,6700.0
2009-08-03 09:30:00,77.64,77.8,76.58,76.94,10400.0,77.64,77.8,76.58,76.94,10400.0
2009-08-03 10:00:00,76.97,77.1,76.48,76.72,3000.0,76.97,77.1,76.48,76.72,3000.0
2009-08-03 10:30:00,76.82,77.01,76.7,76.7,1600.0,76.82,77.01,76.7,76.7,1600.0
2009-08-03 11:00:00,76.66,76.66,76.46,76.5,1500.0,76.66,76.66,76.46,76.5,1500.0
2009-08-03 11:30:00,76.55,76.85,76.28,76.85,4100.0,76.55,76.85,76.28,76.85,4100.0
2009-08-03 12:00:00,76.81,76.99,76.73,76.9,1300.0,76.81,76.99,76.73,76.9,1300.0
2009-08-03 12:30:00,76.94,77.02,76.85,76.85,2500.0,76.94,77.02,76.85,76.85,2500.0
2009-08-03 13:00:00,76.92,76.95,76.75,76.95,10700.0,76.92,76.95,76.75,76.95,10700.0
2009-08-03 13:30:00,76.85,76.95,76.74,76.79,2900.0,76.85,76.95,76.74,76.79,2900.0
2009-08-03 14:00:00,76.93,76.99,76.78,76.84,3400.0,76.93,76.99,76.78,76.84,3400.0
2009-08-03 14:30:00,76.84,76.88,76.66,76.88,5300.0,76.84,76.88,76.66,76.88,5300.0
2009-08-03 15:00:00,76.84,77.02,76.84,77.01,4400.0,76.84,77.02,76.84,77.01,4400.0
2009-08-03 15:30:00,77.01,77.11,76.81,76.87,15600.0,77.01,77.11,76.81,76.87,15600.0
2009-08-04 09:30:00,76.33,76.86,76.0,76.86,10300.0,76.33,76.86,76.0,76.86,10300.0
2009-08-04 10:00:00,76.87,77.18,76.7,76.86,4600.0,76.87,77.18,76.7,76.86,4600.0
2009-08-04 10:30:00,76.93,77.72,76.93,77.38,6200.0,76.93,77.72,76.93,77.38,6200.0
2009-08-04 11:00:00,77.38,77.7,77.38,77.68,9900.0,77.38,77.7,77.38,77.68,9900.0
2009-08-04 11:30:00,77.72,77.98,77.58,77.97,6800.0,77.72,77.98,77.58,77.97,6800.0
2009-08-04 12:00:00,77.96,78.03,77.71,78.03,7600.0,77.96,78.03,77.71,78.03,7600.0
2009-08-04 12:30:00,78.01,78.17,77.89,78.17,4200.0,78.01,78.17,77.89,78.17,4200.0
2009-08-04 13:00:00,78.03,78.23,77.98,78.0,5800.0,78.03,78.23,77.98,78.0,5800.0
2009-08-04 13:30:00,77.92,78.1,77.74,77.8,29500.0,77.92,78.1,77.74,77.8,29500.0
2009-08-04 14:00:00,77.94,77.96,77.9,77.9,21900.0,77.94,77.96,77.9,77.9,21900.0
2009-08-04 14:30:00,77.91,77.91,77.59,77.59,4900.0,77.91,77.91,77.59,77.59,4900.0
2009-08-04 15:00:00,77.73,77.8,77.49,77.57,25700.0,77.73,77.8,77.49,77.57,25700.0
2009-08-04 15:30:00,77.51,77.89,76.94,77.86,22200.0,77.51,77.89,76.94,77.86,22200.0
2009-08-05 09:30:00,81.64,85.18,81.64,83.99,124100.0,81.64,85.18,81.64,83.99,124100.0
2009-08-05 10:00:00,84.01,84.31,83.77,83.99,23600.0,84.01,84.31,83.77,83.99,23600.0
2009-08-05 10:30:00,84.03,84.1,83.18,83.59,25400.0,84.03,84.1,83.18,83.59,25400.0
2009-08-05 11:00:00,83.57,84.42,83.42,83.9,16800.0,83.57,84.42,83.42,83.9,16800.0
2009-08-05 11:30:00,84.0,84.68,83.9,84.36,9500.0,84.0,84.68,83.9,84.36,9500.0
2009-08-05 12:00:00,84.19,84.73,84.19,84.52,28400.0,84.19,84.73,84.19,84.52,28400.0
2009-08-05 12:30:00,84.52,84.65,84.4,84.65,29700.0,84.52,84.65,84.4,84.65,29700.0
2009-08-05 13:00:00,84.61,84.87,84.37,84.68,18200.0,84.61,84.87,84.37,84.68,18200.0
2009-08-05 13:30:00,84.67,84.67,84.01,84.41,10800.0,84.67,84.67,84.01,84.41,10800.0
2009-08-05 14:00:00,84.38,84.45,84.07,84.07,11800.0,84.38,84.45,84.07,84.07,11800.0
2009-08-05 14:30:00,84.07,84.07,83.92,83.92,7400.0,84.07,84.07,83.92,83.92,7400.0
2009-08-05 15:00:00,83.92,84.24,83.72,84.24,16900.0,83.92,84.24,83.72,84.24,16900.0
2009-08-05 15:30:00,84.26,84.54,83.8,84.36,21400.0,84.26,84.54,83.8,84.36,21400.0
2009-08-06 09:30:00,83.81,84.24,83.66,83.85,10700.0,83.81,84.24,83.66,83.85,10700.0
2009-08-06 10:00:00,83.8,83.83,82.98,83.03,16700.0,83.8,83.83,82.98,83.03,16700.0
2009-08-06 10:30:00,83.02,83.14,83.0,83.14,4500.0,83.02,83.14,83.0,83.14,4500.0
2009-08-06 11:00:00,83.13,83.86,83.13,83.39,5200.0,83.13,83.86,83.13,83.39,5200.0
2009-08-06 11:30:00,83.39,83.5,83.19,83.48,6800.0,83.39,83.5,83.19,83.48,6800.0
2009-08-06 12:00:00,83.49,83.49,82.76,82.76,9000.0,83.49,83.49,82.76,82.76,9000.0
2009-08-06 12:30:00,82.76,82.95,82.64,82.65,2300.0,82.76,82.95,82.64,82.65,2300.0
2009-08-06 13:00:00,82.65,82.99,82.58,82.98,3700.0,82.65,82.99,82.58,82.98,3700.0
2009-08-06 13:30:00,83.0,83.13,82.74,82.81,2900.0,83.0,83.13,82.74,82.81,2900.0
2009-08-06 14:00:00,82.81,82.81,82.5,82.71,8700.0,82.81,82.81,82.5,82.71,8700.0
2009-08-06 14:30:00,82.57,82.62,82.5,82.57,4600.0,82.57,82.62,82.5,82.57,4600.0
2009-08-06 15:00:00,82.58,82.91,82.52,82.87,7000.0,82.58,82.91,82.52,82.87,7000.0
2009-08-06 15:30:00,82.89,83.26,82.74,82.89,18400.0,82.89,83.26,82.74,82.89,18400.0
2009-08-07 09:30:00,83.42,83.51,82.38,82.46,7500.0,83.42,83.51,82.38,82.46,7500.0
2009-08-07 10:00:00,82.32,83.03,82.02,82.76,3900.0,82.32,83.03,82.02,82.76,3900.0
2009-08-07 10:30:00,83.13,83.5,83.13,83.48,6200.0,83.13,83.5,83.13,83.48,6200.0
2009-08-07 11:00:00,83.42,83.51,83.41,83.51,10100.0,83.42,83.51,83.41,83.51,10100.0
2009-08-07 11:30:00,83.71,84.06,83.71,83.92,3100.0,83.71,84.06,83.71,83.92,3100.0
2009-08-07 12:00:00,84.02,84.09,83.94,84.06,2500.0,84.02,84.09,83.94,84.06,2500.0
2009-08-07 12:30:00,83.98,84.23,83.92,83.92,1400.0,83.98,84.23,83.92,83.92,1400.0
2009-08-07 13:00:00,84.09,84.11,83.94,84.11,500.0,84.09,84.11,83.94,84.11,500.0
2009-08-07 13:30:00,84.17,84.17,83.88,83.93,700.0,84.17,84.17,83.88,83.93,700.0
2009-08-07 14:00:00,83.88,84.22,83.86,84.22,6000.0,83.88,84.22,83.86,84.22,6000.0
2009-08-07 14:30:00,84.13,84.21,83.82,83.82,1300.0,84.13,84.21,83.82,83.82,1300.0
2009-08-07 15:00:00,83.88,83.88,83.5,83.5,3300.0,83.88,83.88,83.5,83.5,3300.0
2009-08-07 15:30:00,83.51,83.63,83.43,83.49,10300.0,83.51,83.63,83.43,83.49,10300.0
2009-08-10 09:30:00,82.87,83.8,82.25,83.8,7100.0,82.87,83.8,82.25,83.8,7100.0
2009-08-10 10:00:00,83.6,83.78,83.48,83.78,3900.0,83.6,83.78,83.48,83.78,3900.0
2009-08-10 10:30:00,83.75,84.22,83.75,83.98,2500.0,83.75,84.22,83.75,83.98,2500.0
2009-08-10 11:00:00,84.22,84.26,83.58,83.6,4800.0,84.22,84.26,83.58,83.6,4800.0
2009-08-10 11:30:00,83.54,83.7,83.5,83.59,2800.0,83.54,83.7,83.5,83.59,2800.0
2009-08-10 12:00:00,83.56,83.62,83.47,83.53,7500.0,83.56,83.62,83.47,83.53,7500.0
2009-08-10 12:30:00,83.47,83.6,83.41,83.54,5900.0,83.47,83.6,83.41,83.54,5900.0
2009-08-10 13:00:00,83.49,83.84,83.4,83.61,10100.0,83.49,83.84,83.4,83.61,10100.0
2009-08-10 13:30:00,83.5,83.54,83.26,83.44,7400.0,83.5,83.54,83.26,83.44,7400.0
2009-08-10 14:00:00,83.44,83.54,83.04,83.14,3900.0,83.44,83.54,83.04,83.14,3900.0
2009-08-10 14:30:00,83.14,83.26,82.98,83.25,2400.0,83.14,83.26,82.98,83.25,2400.0
2009-08-10 15:00:00,83.13,83.25,82.9,82.99,6200.0,83.13,83.25,82.9,82.99,6200.0
2009-08-10 15:30:00,82.93,83.31,82.92,83.13,11600.0,82.93,83.31,82.92,83.13,11600.0
2009-08-11 09:30:00,82.66,83.2,82.06,82.75,4700.0,82.66,83.2,82.06,82.75,4700.0
2009-08-11 10:00:00,82.56,82.83,82.27,82.53,5000.0,82.56,82.83,82.27,82.53,5000.0
2009-08-11 10:30:00,82.32,82.58,82.32,82.5,5000.0,82.32,82.58,82.32,82.5,5000.0
2009-08-11 11:00:00,82.64,82.85,82.62,82.77,2600.0,82.64,82.85,82.62,82.77,2600.0
2009-08-11 11:30:00,82.78,83.21,82.75,83.05,1500.0,82.78,83.21,82.75,83.05,1500.0
2009-08-11 12:00:00,82.93,83.29,82.93,83.23,1500.0,82.93,83.29,82.93,83.23,1500.0
2009-08-11 12:30:00,83.24,83.5,83.11,83.14,4200.0,83.24,83.5,83.11,83.14,4200.0
2009-08-11 13:00:00,83.05,83.49,83.05,83.49,3100.0,83.05,83.49,83.05,83.49,3100.0
2009-08-11 13:30:00,83.47,83.47,83.29,83.43,800.0,83.47,83.47,83.29,83.43,800.0
2009-08-11 14:00:00,83.43,83.47,83.32,83.38,2700.0,83.43,83.47,83.32,83.38,2700.0
2009-08-11 14:30:00,83.22,83.25,83.12,83.12,700.0,83.22,83.25,83.12,83.12,700.0
2009-08-11 15:00:00,83.13,83.31,83.13,83.2,3400.0,83.13,83.31,83.13,83.2,3400.0
2009-08-11 15:30:00,83.2,83.37,82.96,83.0,8300.0,83.2,83.37,82.96,83.0,8300.0
2009-08-12 09:30:00,82.77,82.81,82.59,82.81,1000.0,82.77,82.81,82.59,82.81,1000.0
2009-08-12 10:00:00,82.9,83.75,82.76,83.47,1900.0,82.9,83.75,82.76,83.47,1900.0
2009-08-12 10:30:00,83.55,84.21,83.5,83.9,2300.0,83.55,84.21,83.5,83.9,2300.0
2009-08-12 11:00:00,83.99,84.16,83.55,83.55,1800.0,83.99,84.16,83.55,83.55,1800.0
2009-08-12 11:30:00,83.55,83.71,83.46,83.5,2800.0,83.55,83.71,83.46,83.5,2800.0
2009-08-12 12:00:00,83.5,83.68,83.5,83.55,900.0,83.5,83.68,83.5,83.55,900.0
2009-08-12 12:30:00,83.55,83.56,83.27,83.48,2200.0,83.55,83.56,83.27,83.48,2200.0
2009-08-12 13:00:00,83.52,83.69,83.45,83.53,1600.0,83.52,83.69,83.45,83.53,1600.0
2009-08-12 13:30:00,83.41,83.64,83.41,83.64,900.0,83.41,83.64,83.41,83.64,900.0
2009-08-12 14:00:00,83.42,83.65,83.42,83.63,4500.0,83.42,83.65,83.42,83.63,4500.0
2009-08-12 14:30:00,83.58,83.65,83.5,83.55,8100.0,83.58,83.65,83.5,83.55,8100.0
2009-08-12 15:00:00,83.55,83.74,83.5,83.5,6200.0,83.55,83.74,83.5,83.5,6200.0
2009-08-12 15:30:00,83.5,83.64,83.15,83.29,7500.0,83.5,83.64,83.15,83.29,7500.0
2009-08-13 09:30:00,83.8,84.4,82.76,82.76,2800.0,83.8,84.4,82.76,82.76,2800.0
2009-08-13 10:00:00,83.1,83.27,83.1,83.17,700.0,83.1,83.27,83.1,83.17,700.0
2009-08-13 10:30:00,83.28,83.5,83.26,83.5,2500.0,83.28,83.5,83.26,83.5,2500.0
2009-08-13 11:00:00,83.5,83.64,83.5,83.64,1500.0,83.5,83.64,83.5,83.64,1500.0
2009-08-13 11:30:00,83.5,83.66,83.12,83.12,1600.0,83.5,83.66,83.12,83.12,1600.0
2009-08-13 12:00:00,83.17,83.32,83.01,83.01,900.0,83.17,83.32,83.01,83.01,900.0
2009-08-13 12:30:00,83.07,83.28,83.03,83.18,2900.0,83.07,83.28,83.03,83.18,2900.0
2009-08-13 13:00:00,83.18,83.32,83.12,83.25,1700.0,83.18,83.32,83.12,83.25,1700.0
2009-08-13 13:30:00,83.24,83.25,82.7,83.25,2100.0,83.24,83.25,82.7,83.25,2100.0
2009-08-13 14:00:00,83.25,83.25,83.12,83.12,2600.0,83.25,83.25,83.12,83.12,2600.0
2009-08-13 14:30:00,83.14,83.28,83.1,83.14,2700.0,83.14,83.28,83.1,83.14,2700.0
2009-08-13 15:00:00,83.14,83.57,83.14,83.35,4500.0,83.14,83.57,83.14,83.35,4500.0
2009-08-13 15:30:00,83.39,83.61,83.17,83.61,8400.0,83.39,83.61,83.17,83.61,8400.0
2009-08-14 09:30:00,83.96,84.0,83.41,83.64,9300.0,83.96,84.0,83.41,83.64,9300.0
2009-08-14 10:00:00,83.41,83.67,83.12,83.56,6100.0,83.41,83.67,83.12,83.56,6100.0
2009-08-14 10:30:00,83.54,83.82,83.5,83.71,2200.0,83.54,83.82,83.5,83.71,2200.0
2009-08-14 11:00:00,83.56,83.65,83.4,83.45,4500.0,83.56,83.65,83.4,83.45,4500.0
2009-08-14 11:30:00,83.45,83.53,83.4,83.44,4900.0,83.45,83.53,83.4,83.44,4900.0
2009-08-14 12:00:00,83.42,83.52,83.3,83.38,3800.0,83.42,83.52,83.3,83.38,3800.0
2009-08-14 12:30:00,83.4,83.5,83.24,83.4,1800.0,83.4,83.5,83.24,83.4,1800.0
2009-08-14 13:00:00,83.45,83.71,83.03,83.4,3500.0,83.45,83.71,83.03,83.4,3500.0
2009-08-14 13:30:00,83.46,83.46,83.15,83.24,2300.0,83.46,83.46,83.15,83.24,2300.0
2009-08-14 14:00:00,83.31,83.4,83.09,83.11,2200.0,83.31,83.4,83.09,83.11,2200.0
2009-08-14 14:30:00,83.05,83.28,82.81,83.02,6200.0,83.05,83.28,82.81,83.02,6200.0
2009-08-14 15:00:00,83.18,83.18,82.96,83.1,26500.0,83.18,83.18,82.96,83.1,26500.0
2009-08-14 15:30:00,83.08,83.75,83.06,83.73,10300.0,83.08,83.75,83.06,83.73,10300.0
2009-08-17 09:30:00,83.03,83.55,83.03,83.29,6500.0,83.03,83.55,83.03,83.29,6500.0
2009-08-17 10:00:00,83.29,83.53,82.79,83.0,10200.0,83.29,83.53,82.79,83.0,10200.0
2009-08-17 10:30:00,83.2,83.75,83.1,83.51,5700.0,83.2,83.75,83.1,83.51,5700.0
2009-08-17 11:00:00,83.55,83.6,82.92,82.92,3000.0,83.55,83.6,82.92,82.92,3000.0
2009-08-17 11:30:00,82.94,83.1,82.94,82.97,400.0,82.94,83.1,82.94,82.97,400.0
2009-08-17 12:00:00,82.89,83.05,82.7,82.91,2700.0,82.89,83.05,82.7,82.91,2700.0
2009-08-17 12:30:00,82.9,83.14,82.88,83.14,4700.0,82.9,83.14,82.88,83.14,4700.0
2009-08-17 13:00:00,83.1,83.24,82.98,83.24,2300.0,83.1,83.24,82.98,83.24,2300.0
2009-08-17 13:30:00,83.13,83.25,83.02,83.19,4400.0,83.13,83.25,83.02,83.19,4400.0
2009-08-17 14:00:00,83.25,83.25,82.8,83.0,3500.0,83.25,83.25,82.8,83.0,3500.0
2009-08-17 14:30:00,83.09,83.09,82.69,82.71,2100.0,83.09,83.09,82.69,82.71,2100.0
2009-08-17 15:00:00,82.76,83.04,82.54,82.7,11500.0,82.76,83.04,82.54,82.7,11500.0
2009-08-17 15:30:00,82.69,82.72,82.2,82.22,9400.0,82.69,82.72,82.2,82.22,9400.0
2009-08-18 09:30:00,82.0,82.84,80.95,82.09,10500.0,82.0,82.84,80.95,82.09,10500.0
2009-08-18 10:00:00,82.13,82.69,82.08,82.15,1700.0,82.13,82.69,82.08,82.15,1700.0
2009-08-18 10:30:00,82.24,82.92,82.24,82.92,1600.0,82.24,82.92,82.24,82.92,1600.0
2009-08-18 11:00:00,82.78,83.12,82.42,82.42,3900.0,82.78,83.12,82.42,82.42,3900.0
2009-08-18 11:30:00,82.47,82.79,82.13,82.36,7300.0,82.47,82.79,82.13,82.36,7300.0
2009-08-18 12:00:00,82.31,82.89,82.31,82.89,800.0,82.31,82.89,82.31,82.89,800.0
2009-08-18 12:30:00,82.83,83.03,82.68,83.01,800.0,82.83,83.03,82.68,83.01,800.0
2009-08-18 13:00:00,83.02,83.03,82.01,82.01,6500.0,83.02,83.03,82.01,82.01,6500.0
2009-08-18 13:30:00,82.0,82.0,80.91,81.44,9400.0,82.0,82.0,80.91,81.44,9400.0
2009-08-18 14:00:00,81.5,81.69,81.36,81.69,12900.0,81.5,81.69,81.36,81.69,12900.0
2009-08-18 14:30:00,81.77,81.93,81.58,81.93,9800.0,81.77,81.93,81.58,81.93,9800.0
2009-08-18 15:00:00,81.93,82.26,81.93,82.04,25600.0,81.93,82.26,81.93,82.04,25600.0
2009-08-18 15:30:00,81.95,82.11,81.78,81.96,15200.0,81.95,82.11,81.78,81.96,15200.0
2009-08-19 09:30:00,82.01,82.89,81.7,82.54,39200.0,82.01,82.89,81.7,82.54,39200.0
2009-08-19 10:00:00,82.5,82.65,82.25,82.25,3700.0,82.5,82.65,82.25,82.25,3700.0
2009-08-19 10:30:00,82.41,82.49,82.14,82.16,5600.0,82.41,82.49,82.14,82.16,5600.0
2009-08-19 11:00:00,82.21,82.49,81.95,82.08,7400.0,82.21,82.49,81.95,82.08,7400.0
2009-08-19 11:30:00,82.08,82.08,81.5,81.59,8000.0,82.08,82.08,81.5,81.59,8000.0
2009-08-19 12:00:00,81.65,82.19,81.65,82.0,6800.0,81.65,82.19,81.65,82.0,6800.0
2009-08-19 12:30:00,82.01,82.1,81.97,82.03,4200.0,82.01,82.1,81.97,82.03,4200.0
2009-08-19 13:00:00,82.04,82.28,82.0,82.09,5600.0,82.04,82.28,82.0,82.09,5600.0
2009-08-19 13:30:00,82.18,82.39,81.99,82.24,11000.0,82.18,82.39,81.99,82.24,11000.0
2009-08-19 14:00:00,82.12,82.39,82.08,82.39,9200.0,82.12,82.39,82.08,82.39,9200.0
2009-08-19 14:30:00,82.52,82.69,82.51,82.69,2600.0,82.52,82.69,82.51,82.69,2600.0
2009-08-19 15:00:00,82.83,82.84,82.44,82.44,7600.0,82.83,82.84,82.44,82.44,7600.0
2009-08-19 15:30:00,82.61,83.12,82.51,82.92,7900.0,82.61,83.12,82.51,82.92,7900.0
2009-08-20 09:30:00,82.9,83.24,82.66,83.04,3900.0,82.9,83.24,82.66,83.04,3900.0
2009-08-20 10:00:00,83.04,83.21,82.75,83.16,4100.0,83.04,83.21,82.75,83.16,4100.0
2009-08-20 10:30:00,83.25,83.61,83.14,83.52,3500.0,83.25,83.61,83.14,83.52,3500.0
2009-08-20 11:00:00,83.48,83.71,83.25,83.71,2100.0,83.48,83.71,83.25,83.71,2100.0
2009-08-20 11:30:00,83.71,83.71,83.33,83.37,6500.0,83.71,83.71,83.33,83.37,6500.0
2009-08-20 12:00:00,83.61,83.98,83.61,83.98,4600.0,83.61,83.98,83.61,83.98,4600.0
2009-08-20 12:30:00,83.89,84.0,83.79,83.88,3700.0,83.89,84.0,83.79,83.88,3700.0
2009-08-20 13:00:00,83.99,84.18,83.99,84.18,2400.0,83.99,84.18,83.99,84.18,2400.0
2009-08-20 13:30:00,84.18,84.29,83.93,84.12,3200.0,84.18,84.29,83.93,84.12,3200.0
2009-08-20 14:00:00,84.14,84.27,84.13,84.25,2000.0,84.14,84.27,84.13,84.25,2000.0
2009-08-20 14:30:00,84.09,84.16,83.9,84.0,5400.0,84.09,84.16,83.9,84.0,5400.0
2009-08-20 15:00:00,84.11,84.17,84.0,84.17,8900.0,84.11,84.17,84.0,84.17,8900.0
2009-08-20 15:30:00,84.17,84.39,83.81,83.95,10700.0,84.17,84.39,83.81,83.95,10700.0
2009-08-21 09:30:00,84.77,84.78,84.22,84.43,3600.0,84.77,84.78,84.22,84.43,3600.0
2009-08-21 10:00:00,84.72,85.0,84.5,85.0,4500.0,84.72,85.0,84.5,85.0,4500.0
2009-08-21 10:30:00,85.0,85.11,84.77,85.1,2800.0,85.0,85.11,84.77,85.1,2800.0
2009-08-21 11:00:00,85.12,85.33,84.76,84.93,4700.0,85.12,85.33,84.76,84.93,4700.0
2009-08-21 11:30:00,85.08,85.33,84.69,85.01,3400.0,85.08,85.33,84.69,85.01,3400.0
2009-08-21 12:00:00,85.03,85.04,84.58,84.79,2200.0,85.03,85.04,84.58,84.79,2200.0
2009-08-21 12:30:00,84.8,84.97,84.53,84.82,1200.0,84.8,84.97,84.53,84.82,1200.0
2009-08-21 13:00:00,84.8,84.92,84.77,84.92,1800.0,84.8,84.92,84.77,84.92,1800.0
2009-08-21 13:30:00,84.94,84.94,84.75,84.85,600.0,84.94,84.94,84.75,84.85,600.0
2009-08-21 14:00:00,84.82,84.92,84.6,84.77,2700.0,84.82,84.92,84.6,84.77,2700.0
2009-08-21 14:30:00,84.73,84.92,84.69,84.69,2400.0,84.73,84.92,84.69,84.69,2400.0
2009-08-21 15:00:00,84.69,84.99,84.68,84.98,4400.0,84.69,84.99,84.68,84.98,4400.0
2009-08-21 15:30:00,84.89,84.99,84.4,84.61,5100.0,84.89,84.99,84.4,84.61,5100.0
2009-08-24 09:30:00,84.57,84.78,84.03,84.51,2400.0,84.57,84.78,84.03,84.51,2400.0
2009-08-24 10:00:00,84.51,85.35,84.46,85.08,2000.0,84.51,85.35,84.46,85.08,2000.0
2009-08-24 10:30:00,85.14,85.5,85.13,85.5,2100.0,85.14,85.5,85.13,85.5,2100.0
2009-08-24 11:00:00,85.41,85.93,85.41,85.82,3100.0,85.41,85.93,85.41,85.82,3100.0
2009-08-24 11:30:00,85.88,85.99,85.77,85.97,3300.0,85.88,85.99,85.77,85.97,3300.0
2009-08-24 12:00:00,85.99,86.0,85.71,85.75,2100.0,85.99,86.0,85.71,85.75,2100.0
2009-08-24 12:30:00,85.74,85.98,85.4,85.69,4000.0,85.74,85.98,85.4,85.69,4000.0
2009-08-24 13:00:00,85.56,85.74,85.4,85.48,2700.0,85.56,85.74,85.4,85.48,2700.0
2009-08-24 13:30:00,85.59,85.7,85.45,85.62,2500.0,85.59,85.7,85.45,85.62,2500.0
2009-08-24 14:00:00,85.54,85.93,85.54,85.82,3400.0,85.54,85.93,85.54,85.82,3400.0
2009-08-24 14:30:00,85.82,85.96,85.55,85.92,6400.0,85.82,85.96,85.55,85.92,6400.0
2009-08-24 15:00:00,85.71,86.11,85.62,85.91,7200.0,85.71,86.11,85.62,85.91,7200.0
2009-08-24 15:30:00,85.94,86.12,85.5,85.66,9100.0,85.94,86.12,85.5,85.66,9100.0
2009-08-25 09:30:00,86.4,86.87,85.84,85.85,2200.0,86.4,86.87,85.84,85.85,2200.0
2009-08-25 10:00:00,86.09,86.19,85.6,85.86,1700.0,86.09,86.19,85.6,85.86,1700.0
2009-08-25 10:30:00,85.89,86.4,85.89,86.3,1800.0,85.89,86.4,85.89,86.3,1800.0
2009-08-25 11:00:00,86.31,86.38,85.86,86.25,2100.0,86.31,86.38,85.86,86.25,2100.0
2009-08-25 11:30:00,86.4,86.42,86.2,86.27,1300.0,86.4,86.42,86.2,86.27,1300.0
2009-08-25 12:00:00,86.2,86.9,86.09,86.67,2600.0,86.2,86.9,86.09,86.67,2600.0
2009-08-25 12:30:00,86.79,86.95,86.67,86.83,1500.0,86.79,86.95,86.67,86.83,1500.0
2009-08-25 13:00:00,86.91,86.91,86.55,86.59,700.0,86.91,86.91,86.55,86.59,700.0
2009-08-25 13:30:00,86.4,86.54,86.33,86.37,1900.0,86.4,86.54,86.33,86.37,1900.0
2009-08-25 14:00:00,86.4,86.63,86.28,86.46,2500.0,86.4,86.63,86.28,86.46,2500.0
2009-08-25 14:30:00,86.49,86.49,86.0,86.47,1800.0,86.49,86.49,86.0,86.47,1800.0
2009-08-25 15:00:00,86.15,86.38,86.15,86.3,2100.0,86.15,86.38,86.15,86.3,2100.0
2009-08-25 15:30:00,86.23,86.31,85.82,86.19,3400.0,86.23,86.31,85.82,86.19,3400.0
2009-08-26 09:30:00,85.73,86.19,85.69,86.18,1200.0,85.73,86.19,85.69,86.18,1200.0
2009-08-26 10:00:00,86.28,86.38,86.14,86.14,3600.0,86.28,86.38,86.14,86.14,3600.0
2009-08-26 10:30:00,86.14,86.14,85.71,85.95,1200.0,86.14,86.14,85.71,85.95,1200.0
2009-08-26 11:00:00,85.81,85.92,84.96,85.26,3200.0,85.81,85.92,84.96,85.26,3200.0
2009-08-26 11:30:00,85.1,85.2,84.98,85.04,1800.0,85.1,85.2,84.98,85.04,1800.0
2009-08-26 12:00:00,85.05,85.5,84.98,85.4,2200.0,85.05,85.5,84.98,85.4,2200.0
2009-08-26 12:30:00,85.17,85.32,85.0,85.19,1200.0,85.17,85.32,85.0,85.19,1200.0
2009-08-26 13:00:00,85.25,85.25,84.63,84.63,2000.0,85.25,85.25,84.63,84.63,2000.0
2009-08-26 13:30:00,84.57,84.97,84.57,84.88,2500.0,84.57,84.97,84.57,84.88,2500.0
2009-08-26 14:00:00,85.1,85.28,84.94,85.2,6800.0,85.1,85.28,84.94,85.2,6800.0
2009-08-26 14:30:00,85.2,85.44,84.77,84.86,5500.0,85.2,85.44,84.77,84.86,5500.0
2009-08-26 15:00:00,84.83,85.03,84.67,84.76,5200.0,84.83,85.03,84.67,84.76,5200.0
2009-08-26 15:30:00,84.64,85.24,84.6,85.15,5600.0,84.64,85.24,84.6,85.15,5600.0
2009-08-27 09:30:00,85.48,85.8,85.01,85.13,8900.0,85.48,85.8,85.01,85.13,8900.0
2009-08-27 10:00:00,85.0,85.0,84.1,84.32,3700.0,85.0,85.0,84.1,84.32,3700.0
2009-08-27 10:30:00,84.41,84.65,84.3,84.65,5100.0,84.41,84.65,84.3,84.65,5100.0
2009-08-27 11:00:00,84.61,85.03,84.27,84.76,8000.0,84.61,85.03,84.27,84.76,8000.0
2009-08-27 11:30:00,84.66,84.85,84.34,84.76,1600.0,84.66,84.85,84.34,84.76,1600.0
2009-08-27 12:00:00,84.69,85.0,84.68,85.0,2300.0,84.69,85.0,84.68,85.0,2300.0
2009-08-27 12:30:00,84.93,85.19,84.92,84.92,1300.0,84.93,85.19,84.92,84.92,1300.0
2009-08-27 13:00:00,85.16,85.25,84.88,85.15,1800.0,85.16,85.25,84.88,85.15,1800.0
2009-08-27 13:30:00,85.18,85.51,85.18,85.47,1800.0,85.18,85.51,85.18,85.47,1800.0
2009-08-27 14:00:00,85.51,85.96,85.51,85.87,3300.0,85.51,85.96,85.51,85.87,3300.0
2009-08-27 14:30:00,85.91,86.28,85.87,85.87,4000.0,85.91,86.28,85.87,85.87,4000.0
2009-08-27 15:00:00,86.02,86.04,85.53,85.7,3000.0,86.02,86.04,85.53,85.7,3000.0
2009-08-27 15:30:00,85.6,85.81,85.34,85.4,9700.0,85.6,85.81,85.34,85.4,9700.0
2009-08-28 09:30:00,86.39,86.55,85.43,86.44,9300.0,86.39,86.55,85.43,86.44,9300.0
2009-08-28 10:00:00,86.59,86.96,86.04,86.04,5700.0,86.59,86.96,86.04,86.04,5700.0
2009-08-28 10:30:00,85.93,86.95,85.93,86.42,11700.0,85.93,86.95,85.93,86.42,11700.0
2009-08-28 11:00:00,86.43,86.64,86.4,86.64,3900.0,86.43,86.64,86.4,86.64,3900.0
2009-08-28 11:30:00,86.73,86.73,86.24,86.62,6300.0,86.73,86.73,86.24,86.62,6300.0
2009-08-28 12:00:00,86.59,87.1,86.58,87.02,5200.0,86.59,87.1,86.58,87.02,5200.0
2009-08-28 12:30:00,86.97,87.0,86.16,86.3,3500.0,86.97,87.0,86.16,86.3,3500.0
2009-08-28 13:00:00,86.29,86.29,85.91,86.2,4200.0,86.29,86.29,85.91,86.2,4200.0
2009-08-28 13:30:00,86.21,86.62,86.19,86.22,5800.0,86.21,86.62,86.19,86.22,5800.0
2009-08-28 14:00:00,86.3,86.37,86.11,86.21,6100.0,86.3,86.37,86.11,86.21,6100.0
2009-08-28 14:30:00,86.3,86.36,86.06,86.08,6900.0,86.3,86.36,86.06,86.08,6900.0
2009-08-28 15:00:00,86.21,86.52,85.89,86.29,8400.0,86.21,86.52,85.89,86.29,8400.0
2009-08-28 15:30:00,86.32,86.42,86.07,86.39,6700.0,86.32,86.42,86.07,86.39,6700.0
2009-08-31 09:30:00,85.89,86.39,85.2,85.2,3400.0,85.89,86.39,85.2,85.2,3400.0
2009-08-31 10:00:00,85.19,85.59,85.19,85.38,2400.0,85.19,85.59,85.19,85.38,2400.0
2009-08-31 10:30:00,85.24,86.0,85.13,85.78,4100.0,85.24,86.0,85.13,85.78,4100.0
2009-08-31 11:00:00,85.99,85.99,85.6,85.69,3600.0,85.99,85.99,85.6,85.69,3600.0
2009-08-31 11:30:00,85.61,85.76,85.45,85.6,7500.0,85.61,85.76,85.45,85.6,7500.0
2009-08-31 12:00:00,85.65,85.65,85.46,85.54,5400.0,85.65,85.65,85.46,85.54,5400.0
2009-08-31 12:30:00,85.57,85.65,85.46,85.49,4000.0,85.57,85.65,85.46,85.49,4000.0
2009-08-31 13:00:00,85.53,85.65,85.53,85.56,3300.0,85.53,85.65,85.53,85.56,3300.0
2009-08-31 13:30:00,85.55,85.69,85.48,85.69,8600.0,85.55,85.69,85.48,85.69,8600.0
2009-08-31 14:00:00,85.69,85.8,85.59,85.61,3200.0,85.69,85.8,85.59,85.61,3200.0
2009-08-31 14:30:00,85.62,86.04,85.62,85.88,3600.0,85.62,86.04,85.62,85.88,3600.0
2009-08-31 15:00:00,85.84,86.08,85.6,85.95,9200.0,85.84,86.08,85.6,85.95,9200.0
2009-08-31 15:30:00,86.02,86.3,85.61,86.25,11000.0,86.02,86.3,85.61,86.25,11000.0
2009-09-01 09:30:00,85.98,87.53,85.88,87.27,16400.0,85.98,87.53,85.88,87.27,16400.0
2009-09-01 10:00:00,87.17,88.24,86.9,88.17,9100.0,87.17,88.24,86.9,88.17,9100.0
2009-09-01 10:30:00,87.67,88.33,86.96,87.01,5600.0,87.67,88.33,86.96,87.01,5600.0
2009-09-01 11:00:00,86.96,87.04,85.99,86.15,5300.0,86.96,87.04,85.99,86.15,5300.0
2009-09-01 11:30:00,86.06,86.33,85.68,86.11,6100.0,86.06,86.33,85.68,86.11,6100.0
2009-09-01 12:00:00,86.07,86.33,85.47,85.64,2600.0,86.07,86.33,85.47,85.64,2600.0
2009-09-01 12:30:00,85.64,86.1,85.62,86.1,2600.0,85.64,86.1,85.62,86.1,2600.0
2009-09-01 13:00:00,86.09,86.09,85.37,85.58,3500.0,86.09,86.09,85.37,85.58,3500.0
2009-09-01 13:30:00,85.38,85.8,85.38,85.8,3500.0,85.38,85.8,85.38,85.8,3500.0
2009-09-01 14:00:00,85.77,85.9,85.39,85.67,2300.0,85.77,85.9,85.39,85.67,2300.0
2009-09-01 14:30:00,85.83,85.9,85.44,85.9,2900.0,85.83,85.9,85.44,85.9,2900.0
2009-09-01 15:00:00,85.76,85.89,85.52,85.52,3200.0,85.76,85.89,85.52,85.52,3200.0
2009-09-01 15:30:00,85.81,86.05,85.58,85.58,4500.0,85.81,86.05,85.58,85.58,4500.0
2009-09-02 09:30:00,85.36,85.93,84.97,85.27,2600.0,85.36,85.93,84.97,85.27,2600.0
2009-09-02 10:00:00,85.28,85.39,85.12,85.21,2500.0,85.28,85.39,85.12,85.21,2500.0
2009-09-02 10:30:00,85.26,85.95,84.81,85.52,3500.0,85.26,85.95,84.81,85.52,3500.0
2009-09-02 11:00:00,85.87,86.1,85.56,85.76,4500.0,85.87,86.1,85.56,85.76,4500.0
2009-09-02 11:30:00,85.89,86.07,85.8,85.8,5400.0,85.89,86.07,85.8,85.8,5400.0
2009-09-02 12:00:00,85.79,85.91,85.7,85.85,3600.0,85.79,85.91,85.7,85.85,3600.0
2009-09-02 12:30:00,85.91,86.24,85.54,85.6,5900.0,85.91,86.24,85.54,85.6,5900.0
2009-09-02 13:00:00,85.7,85.89,85.42,85.81,3400.0,85.7,85.89,85.42,85.81,3400.0
2009-09-02 13:30:00,85.91,85.91,85.55,85.77,3400.0,85.91,85.91,85.55,85.77,3400.0
2009-09-02 14:00:00,85.89,85.92,85.61,85.92,4600.0,85.89,85.92,85.61,85.92,4600.0
2009-09-02 14:30:00,85.89,86.2,85.81,85.88,7600.0,85.89,86.2,85.81,85.88,7600.0
2009-09-02 15:00:00,85.81,85.97,85.71,85.85,9900.0,85.81,85.97,85.71,85.85,9900.0
2009-09-02 15:30:00,85.87,85.89,85.56,85.67,12200.0,85.87,85.89,85.56,85.67,12200.0
2009-09-03 09:30:00,85.87,86.08,85.29,85.75,3700.0,85.87,86.08,85.29,85.75,3700.0
2009-09-03 10:00:00,85.36,85.43,84.5,84.97,6400.0,85.36,85.43,84.5,84.97,6400.0
2009-09-03 10:30:00,84.95,85.13,84.9,85.12,1300.0,84.95,85.13,84.9,85.12,1300.0
2009-09-03 11:00:00,85.11,85.21,84.9,84.92,2700.0,85.11,85.21,84.9,84.92,2700.0
2009-09-03 11:30:00,85.02,85.23,84.67,84.99,4700.0,85.02,85.23,84.67,84.99,4700.0
2009-09-03 12:00:00,85.19,85.89,85.19,85.87,5600.0,85.19,85.89,85.19,85.87,5600.0
2009-09-03 12:30:00,85.87,86.01,85.68,85.85,4300.0,85.87,86.01,85.68,85.85,4300.0
2009-09-03 13:00:00,85.78,85.97,85.63,85.81,2400.0,85.78,85.97,85.63,85.81,2400.0
2009-09-03 13:30:00,85.8,86.03,85.59,85.59,3400.0,85.8,86.03,85.59,85.59,3400.0
2009-09-03 14:00:00,85.49,85.77,85.46,85.77,3200.0,85.49,85.77,85.46,85.77,3200.0
2009-09-03 14:30:00,85.77,85.81,85.3,85.65,3300.0,85.77,85.81,85.3,85.65,3300.0
2009-09-03 15:00:00,85.66,85.82,85.53,85.55,3300.0,85.66,85.82,85.53,85.55,3300.0
2009-09-03 15:30:00,85.65,86.15,85.52,86.15,7000.0,85.65,86.15,85.52,86.15,7000.0
2009-09-04 09:30:00,86.33,86.64,86.15,86.64,5000.0,86.33,86.64,86.15,86.64,5000.0
2009-09-04 10:00:00,86.84,86.89,86.54,86.59,2100.0,86.84,86.89,86.54,86.59,2100.0
2009-09-04 10:30:00,86.61,86.66,86.35,86.35,1700.0,86.61,86.66,86.35,86.35,1700.0
2009-09-04 11:00:00,86.35,86.51,86.33,86.39,2200.0,86.35,86.51,86.33,86.39,2200.0
2009-09-04 11:30:00,86.51,87.0,86.4,86.88,2800.0,86.51,87.0,86.4,86.88,2800.0
2009-09-04 12:00:00,87.0,87.22,86.69,86.79,4100.0,87.0,87.22,86.69,86.79,4100.0
2009-09-04 12:30:00,86.88,87.2,86.85,86.95,4400.0,86.88,87.2,86.85,86.95,4400.0
2009-09-04 13:00:00,86.95,87.2,86.86,87.13,6700.0,86.95,87.2,86.86,87.13,6700.0
2009-09-04 13:30:00,87.25,87.4,87.03,87.21,2700.0,87.25,87.4,87.03,87.21,2700.0
2009-09-04 14:00:00,87.28,87.4,87.15,87.26,1100.0,87.28,87.4,87.15,87.26,1100.0
2009-09-04 14:30:00,87.26,87.26,87.05,87.17,1300.0,87.26,87.26,87.05,87.17,1300.0
2009-09-04 15:00:00,87.09,87.11,87.0,87.03,3100.0,87.09,87.11,87.0,87.03,3100.0
2009-09-04 15:30:00,87.03,87.4,87.0,87.22,4600.0,87.03,87.4,87.0,87.22,4600.0
2009-09-08 09:30:00,87.99,87.99,86.48,86.83,12700.0,87.99,87.99,86.48,86.83,12700.0
2009-09-08 10:00:00,86.79,87.65,86.79,87.65,2500.0,86.79,87.65,86.79,87.65,2500.0
2009-09-08 10:30:00,87.65,87.91,87.43,87.74,6400.0,87.65,87.91,87.43,87.74,6400.0
2009-09-08 11:00:00,87.75,87.88,87.35,87.56,9300.0,87.75,87.88,87.35,87.56,9300.0
2009-09-08 11:30:00,87.67,87.87,87.45,87.73,6400.0,87.67,87.87,87.45,87.73,6400.0
2009-09-08 12:00:00,87.92,88.35,87.92,88.3,4400.0,87.92,88.35,87.92,88.3,4400.0
2009-09-08 12:30:00,88.3,88.51,88.2,88.39,3200.0,88.3,88.51,88.2,88.39,3200.0
2009-09-08 13:00:00,88.23,88.27,87.67,87.67,16300.0,88.23,88.27,87.67,87.67,16300.0
2009-09-08 13:30:00,87.68,88.1,87.57,87.86,10000.0,87.68,88.1,87.57,87.86,10000.0
2009-09-08 14:00:00,87.97,88.03,87.71,87.71,4100.0,87.97,88.03,87.71,87.71,4100.0
2009-09-08 14:30:00,87.92,88.11,87.72,88.0,5600.0,87.92,88.11,87.72,88.0,5600.0
2009-09-08 15:00:00,88.06,88.06,87.9,88.0,6400.0,88.06,88.06,87.9,88.0,6400.0
2009-09-08 15:30:00,88.02,88.61,87.94,88.37,11900.0,88.02,88.61,87.94,88.37,11900.0
2009-09-09 09:30:00,88.69,89.22,87.9,89.12,9700.0,88.69,89.22,87.9,89.12,9700.0
2009-09-09 10:00:00,89.37,89.99,89.09,89.97,4400.0,89.37,89.99,89.09,89.97,4400.0
2009-09-09 10:30:00,89.93,90.06,89.79,90.0,11400.0,89.93,90.06,89.79,90.0,11400.0
2009-09-09 11:00:00,89.94,90.6,89.94,90.6,6300.0,89.94,90.6,89.94,90.6,6300.0
2009-09-09 11:30:00,90.6,90.8,90.55,90.74,2800.0,90.6,90.8,90.55,90.74,2800.0
2009-09-09 12:00:00,90.57,90.79,90.57,90.75,2200.0,90.57,90.79,90.57,90.75,2200.0
2009-09-09 12:30:00,90.75,91.52,90.69,91.36,20900.0,90.75,91.52,90.69,91.36,20900.0
2009-09-09 13:00:00,91.49,92.28,91.21,92.1,14400.0,91.49,92.28,91.21,92.1,14400.0
2009-09-09 13:30:00,92.29,92.51,92.0,92.08,15400.0,92.29,92.51,92.0,92.08,15400.0
2009-09-09 14:00:00,91.98,92.22,91.46,91.84,13700.0,91.98,92.22,91.46,91.84,13700.0
2009-09-09 14:30:00,91.9,92.17,91.72,92.09,10600.0,91.9,92.17,91.72,92.09,10600.0
2009-09-09 15:00:00,92.1,93.01,91.99,92.85,30300.0,92.1,93.01,91.99,92.85,30300.0
2009-09-09 15:30:00,92.86,92.97,91.42,91.42,29600.0,92.86,92.97,91.42,91.42,29600.0
2009-09-10 09:30:00,91.5,91.7,90.72,91.62,5800.0,91.5,91.7,90.72,91.62,5800.0
2009-09-10 10:00:00,91.61,92.69,91.61,92.56,6600.0,91.61,92.69,91.61,92.56,6600.0
2009-09-10 10:30:00,92.6,93.2,92.38,92.61,11700.0,92.6,93.2,92.38,92.61,11700.0
2009-09-10 11:00:00,92.6,92.93,92.53,92.91,4700.0,92.6,92.93,92.53,92.91,4700.0
2009-09-10 11:30:00,92.85,93.58,92.79,93.58,8800.0,92.85,93.58,92.79,93.58,8800.0
2009-09-10 12:00:00,93.58,93.64,93.37,93.37,19800.0,93.58,93.64,93.37,93.37,19800.0
2009-09-10 12:30:00,93.47,93.6,93.36,93.49,6700.0,93.47,93.6,93.36,93.49,6700.0
2009-09-10 13:00:00,93.46,93.51,93.37,93.51,4900.0,93.46,93.51,93.37,93.51,4900.0
2009-09-10 13:30:00,93.45,93.65,93.35,93.4,9600.0,93.45,93.65,93.35,93.4,9600.0
2009-09-10 14:00:00,93.4,93.69,93.38,93.58,7400.0,93.4,93.69,93.38,93.58,7400.0
2009-09-10 14:30:00,93.52,93.64,93.36,93.45,13800.0,93.52,93.64,93.36,93.45,13800.0
2009-09-10 15:00:00,93.47,93.66,93.4,93.66,10200.0,93.47,93.66,93.4,93.66,10200.0
2009-09-10 15:30:00,93.68,93.78,93.45,93.45,9100.0,93.68,93.78,93.45,93.45,9100.0
2009-09-11 09:30:00,93.33,93.93,93.26,93.65,8900.0,93.33,93.93,93.26,93.65,8900.0
2009-09-11 10:00:00,93.73,93.9,93.1,93.32,6200.0,93.73,93.9,93.1,93.32,6200.0
2009-09-11 10:30:00,93.38,93.62,93.09,93.5,9300.0,93.38,93.62,93.09,93.5,9300.0
2009-09-11 11:00:00,93.47,93.69,92.87,92.87,12000.0,93.47,93.69,92.87,92.87,12000.0
2009-09-11 11:30:00,93.1,93.1,92.5,92.85,7600.0,93.1,93.1,92.5,92.85,7600.0
2009-09-11 12:00:00,92.94,93.0,92.42,92.82,6400.0,92.94,93.0,92.42,92.82,6400.0
2009-09-11 12:30:00,92.83,93.12,92.57,92.92,5900.0,92.83,93.12,92.57,92.92,5900.0
2009-09-11 13:00:00,92.87,93.32,92.83,93.07,4800.0,92.87,93.32,92.83,93.07,4800.0
2009-09-11 13:30:00,93.19,93.38,92.82,93.07,5100.0,93.19,93.38,92.82,93.07,5100.0
2009-09-11 14:00:00,93.07,93.39,92.97,93.3,5700.0,93.07,93.39,92.97,93.3,5700.0
2009-09-11 14:30:00,93.2,93.29,92.91,93.1,9100.0,93.2,93.29,92.91,93.1,9100.0
2009-09-11 15:00:00,93.07,93.3,92.97,93.19,6500.0,93.07,93.3,92.97,93.19,6500.0
2009-09-11 15:30:00,93.09,93.35,92.76,93.03,8300.0,93.09,93.35,92.76,93.03,8300.0
2009-09-14 09:30:00,92.05,93.24,91.92,92.85,5700.0,92.05,93.24,91.92,92.85,5700.0
2009-09-14 10:00:00,92.95,93.25,92.5,93.23,3900.0,92.95,93.25,92.5,93.23,3900.0
2009-09-14 10:30:00,93.1,93.31,92.63,92.7,11500.0,93.1,93.31,92.63,92.7,11500.0
2009-09-14 11:00:00,92.95,93.74,92.95,93.36,5900.0,92.95,93.74,92.95,93.36,5900.0
2009-09-14 11:30:00,93.58,93.64,92.93,93.39,5800.0,93.58,93.64,92.93,93.39,5800.0
2009-09-14 12:00:00,93.3,93.64,93.0,93.26,4000.0,93.3,93.64,93.0,93.26,4000.0
2009-09-14 12:30:00,93.36,93.49,93.24,93.49,3100.0,93.36,93.49,93.24,93.49,3100.0
2009-09-14 13:00:00,93.57,93.63,93.27,93.59,5600.0,93.57,93.63,93.27,93.59,5600.0
2009-09-14 13:30:00,93.75,93.75,93.03,93.3,3600.0,93.75,93.75,93.03,93.3,3600.0
2009-09-14 14:00:00,93.35,93.45,93.0,93.44,4300.0,93.35,93.45,93.0,93.44,4300.0
2009-09-14 14:30:00,93.59,93.69,93.14,93.44,8900.0,93.59,93.69,93.14,93.44,8900.0
2009-09-14 15:00:00,93.45,93.5,93.0,93.16,12800.0,93.45,93.5,93.0,93.16,12800.0
2009-09-14 15:30:00,93.23,93.5,93.04,93.28,13100.0,93.23,93.5,93.04,93.28,13100.0
2009-09-15 09:30:00,93.62,93.62,92.41,92.62,9200.0,93.62,93.62,92.41,92.62,9200.0
2009-09-15 10:00:00,92.51,93.0,92.14,93.0,6800.0,92.51,93.0,92.14,93.0,6800.0
2009-09-15 10:30:00,93.0,93.0,92.74,92.94,7700.0,93.0,93.0,92.74,92.94,7700.0
2009-09-15 11:00:00,92.94,93.0,92.52,92.78,8300.0,92.94,93.0,92.52,92.78,8300.0
2009-09-15 11:30:00,92.91,92.91,92.64,92.89,4500.0,92.91,92.91,92.64,92.89,4500.0
2009-09-15 12:00:00,92.89,92.99,92.86,92.9,4300.0,92.89,92.99,92.86,92.9,4300.0
2009-09-15 12:30:00,92.9,93.0,92.87,92.94,7900.0,92.9,93.0,92.87,92.94,7900.0
2009-09-15 13:00:00,92.91,92.99,92.77,92.92,12300.0,92.91,92.99,92.77,92.92,12300.0
2009-09-15 13:30:00,92.9,92.99,92.78,92.78,5100.0,92.9,92.99,92.78,92.78,5100.0
2009-09-15 14:00:00,92.9,92.98,92.79,92.95,7900.0,92.9,92.98,92.79,92.95,7900.0
2009-09-15 14:30:00,92.91,92.95,92.62,92.89,6200.0,92.91,92.95,92.62,92.89,6200.0
2009-09-15 15:00:00,92.77,92.94,92.47,92.57,9500.0,92.77,92.94,92.47,92.57,9500.0
2009-09-15 15:30:00,92.47,92.89,92.4,92.87,16300.0,92.47,92.89,92.4,92.87,16300.0
2009-09-16 09:30:00,93.2,93.2,92.48,92.66,3800.0,93.2,93.2,92.48,92.66,3800.0
2009-09-16 10:00:00,92.55,92.91,92.55,92.91,4700.0,92.55,92.91,92.55,92.91,4700.0
2009-09-16 10:30:00,92.81,93.08,92.81,92.9,3700.0,92.81,93.08,92.81,92.9,3700.0
2009-09-16 11:00:00,92.9,93.28,92.76,92.97,9200.0,92.9,93.28,92.76,92.97,9200.0
2009-09-16 11:30:00,92.97,93.54,92.89,93.49,11700.0,92.97,93.54,92.89,93.49,11700.0
2009-09-16 12:00:00,93.51,93.84,93.24,93.32,9600.0,93.51,93.84,93.24,93.32,9600.0
2009-09-16 12:30:00,93.4,93.67,93.1,93.29,8300.0,93.4,93.67,93.1,93.29,8300.0
2009-09-16 13:00:00,93.28,93.81,93.24,93.65,10900.0,93.28,93.81,93.24,93.65,10900.0
2009-09-16 13:30:00,93.69,93.87,93.43,93.63,16700.0,93.69,93.87,93.43,93.63,16700.0
2009-09-16 14:00:00,93.87,93.89,93.49,93.57,11000.0,93.87,93.89,93.49,93.57,11000.0
2009-09-16 14:30:00,93.64,93.65,93.32,93.33,9800.0,93.64,93.65,93.32,93.33,9800.0
2009-09-16 15:00:00,93.36,94.08,93.31,94.08,13000.0,93.36,94.08,93.31,94.08,13000.0
2009-09-16 15:30:00,94.08,94.6,94.03,94.31,14100.0,94.08,94.6,94.03,94.31,14100.0
2009-09-17 09:30:00,94.09,94.83,94.09,94.12,2900.0,94.09,94.83,94.09,94.12,2900.0
2009-09-17 10:00:00,94.22,94.49,94.1,94.25,3300.0,94.22,94.49,94.1,94.25,3300.0
2009-09-17 10:30:00,94.08,94.39,94.0,94.1,5600.0,94.08,94.39,94.0,94.1,5600.0
2009-09-17 11:00:00,94.22,94.33,94.02,94.23,4900.0,94.22,94.33,94.02,94.23,4900.0
2009-09-17 11:30:00,94.3,94.3,94.01,94.1,5100.0,94.3,94.3,94.01,94.1,5100.0
2009-09-17 12:00:00,94.23,94.87,94.07,94.68,4400.0,94.23,94.87,94.07,94.68,4400.0
2009-09-17 12:30:00,94.89,94.95,94.22,94.38,6900.0,94.89,94.95,94.22,94.38,6900.0
2009-09-17 13:00:00,94.38,95.0,94.21,94.97,5500.0,94.38,95.0,94.21,94.97,5500.0
2009-09-17 13:30:00,94.97,95.29,94.59,95.14,4200.0,94.97,95.29,94.59,95.14,4200.0
2009-09-17 14:00:00,95.14,95.14,94.39,94.42,7000.0,95.14,95.14,94.39,94.42,7000.0
2009-09-17 14:30:00,94.55,94.6,94.07,94.26,10100.0,94.55,94.6,94.07,94.26,10100.0
2009-09-17 15:00:00,94.26,94.26,93.91,93.99,6800.0,94.26,94.26,93.91,93.99,6800.0
2009-09-17 15:30:00,93.98,94.26,93.83,94.1,10300.0,93.98,94.26,93.83,94.1,10300.0
2009-09-18 09:30:00,94.5,94.5,93.28,93.36,23600.0,94.5,94.5,93.28,93.36,23600.0
2009-09-18 10:00:00,93.52,93.76,93.19,93.75,3000.0,93.52,93.76,93.19,93.75,3000.0
2009-09-18 10:30:00,93.52,94.07,93.52,94.05,2400.0,93.52,94.07,93.52,94.05,2400.0
2009-09-18 11:00:00,94.06,94.07,93.67,93.81,4400.0,94.06,94.07,93.67,93.81,4400.0
2009-09-18 11:30:00,93.82,94.07,93.55,93.73,4300.0,93.82,94.07,93.55,93.73,4300.0
2009-09-18 12:00:00,93.64,93.9,93.62,93.9,2900.0,93.64,93.9,93.62,93.9,2900.0
2009-09-18 12:30:00,93.85,94.51,93.64,94.27,3800.0,93.85,94.51,93.64,94.27,3800.0
2009-09-18 13:00:00,94.27,94.27,93.42,93.87,4400.0,94.27,94.27,93.42,93.87,4400.0
2009-09-18 13:30:00,94.0,94.17,93.76,94.02,5700.0,94.0,94.17,93.76,94.02,5700.0
2009-09-18 14:00:00,94.01,94.15,93.9,93.97,6400.0,94.01,94.15,93.9,93.97,6400.0
2009-09-18 14:30:00,94.03,94.03,93.72,93.91,4200.0,94.03,94.03,93.72,93.91,4200.0
2009-09-18 15:00:00,93.73,94.19,93.73,94.06,7200.0,93.73,94.19,93.73,94.06,7200.0
2009-09-18 15:30:00,93.91,94.08,93.2,93.36,12900.0,93.91,94.08,93.2,93.36,12900.0
2009-09-21 09:30:00,93.1,93.19,92.12,93.05,3400.0,93.1,93.19,92.12,93.05,3400.0
2009-09-21 10:00:00,93.07,94.22,90.94,93.71,9700.0,93.07,94.22,90.94,93.71,9700.0
2009-09-21 10:30:00,93.57,94.22,92.75,94.15,8200.0,93.57,94.22,92.75,94.15,8200.0
2009-09-21 11:00:00,94.06,94.74,93.95,94.74,6000.0,94.06,94.74,93.95,94.74,6000.0
2009-09-21 11:30:00,94.84,94.84,94.21,94.41,8600.0,94.84,94.84,94.21,94.41,8600.0
2009-09-21 12:00:00,94.62,95.24,94.4,95.24,9100.0,94.62,95.24,94.4,95.24,9100.0
2009-09-21 12:30:00,95.27,95.43,95.15,95.43,6500.0,95.27,95.43,95.15,95.43,6500.0
2009-09-21 13:00:00,95.49,95.95,95.46,95.73,8300.0,95.49,95.95,95.46,95.73,8300.0
2009-09-21 13:30:00,95.77,96.0,95.65,95.9,10500.0,95.77,96.0,95.65,95.9,10500.0
2009-09-21 14:00:00,95.9,95.97,95.45,95.8,12000.0,95.9,95.97,95.45,95.8,12000.0
2009-09-21 14:30:00,95.88,96.2,95.78,95.94,8800.0,95.88,96.2,95.78,95.94,8800.0
2009-09-21 15:00:00,96.0,96.17,95.84,96.08,11000.0,96.0,96.17,95.84,96.08,11000.0
2009-09-21 15:30:00,96.02,96.02,94.94,95.25,11600.0,96.02,96.02,94.94,95.25,11600.0
2009-09-22 09:30:00,95.38,95.38,93.81,94.35,6300.0,95.38,95.38,93.81,94.35,6300.0
2009-09-22 10:00:00,94.14,94.69,93.87,94.62,4300.0,94.14,94.69,93.87,94.62,4300.0
2009-09-22 10:30:00,94.59,94.65,94.26,94.42,4600.0,94.59,94.65,94.26,94.42,4600.0
2009-09-22 11:00:00,94.32,94.41,93.93,93.93,5700.0,94.32,94.41,93.93,93.93,5700.0
2009-09-22 11:30:00,93.86,94.0,93.65,93.65,3400.0,93.86,94.0,93.65,93.65,3400.0
2009-09-22 12:00:00,93.65,94.16,93.65,94.16,4700.0,93.65,94.16,93.65,94.16,4700.0
2009-09-22 12:30:00,94.16,94.36,93.73,93.8,4300.0,94.16,94.36,93.73,93.8,4300.0
2009-09-22 13:00:00,93.89,94.0,93.79,93.87,3700.0,93.89,94.0,93.79,93.87,3700.0
2009-09-22 13:30:00,93.87,94.06,93.77,93.99,3100.0,93.87,94.06,93.77,93.99,3100.0
2009-09-22 14:00:00,94.0,94.0,93.85,94.0,6200.0,94.0,94.0,93.85,94.0,6200.0
2009-09-22 14:30:00,93.99,94.24,93.74,94.24,4600.0,93.99,94.24,93.74,94.24,4600.0
2009-09-22 15:00:00,94.24,94.53,94.01,94.35,6700.0,94.24,94.53,94.01,94.35,6700.0
2009-09-22 15:30:00,94.35,94.44,93.84,93.98,13100.0,94.35,94.44,93.84,93.98,13100.0
2009-09-23 09:30:00,93.85,93.85,93.37,93.59,3400.0,93.85,93.85,93.37,93.59,3400.0
2009-09-23 10:00:00,93.49,93.74,93.44,93.65,1700.0,93.49,93.74,93.44,93.65,1700.0
2009-09-23 10:30:00,93.65,93.65,93.44,93.44,6500.0,93.65,93.65,93.44,93.44,6500.0
2009-09-23 11:00:00,93.55,93.86,93.45,93.82,5800.0,93.55,93.86,93.45,93.82,5800.0
2009-09-23 11:30:00,93.86,93.86,93.53,93.75,4800.0,93.86,93.86,93.53,93.75,4800.0
2009-09-23 12:00:00,93.82,93.94,93.62,93.94,5000.0,93.82,93.94,93.62,93.94,5000.0
2009-09-23 12:30:00,93.94,94.07,93.75,94.02,3300.0,93.94,94.07,93.75,94.02,3300.0
2009-09-23 13:00:00,93.99,94.25,93.83,94.23,3800.0,93.99,94.25,93.83,94.23,3800.0
2009-09-23 13:30:00,94.26,94.33,93.94,94.12,2900.0,94.26,94.33,93.94,94.12,2900.0
2009-09-23 14:00:00,94.12,94.33,93.64,94.04,6400.0,94.12,94.33,93.64,94.04,6400.0
2009-09-23 14:30:00,94.05,94.24,93.59,93.61,8800.0,94.05,94.24,93.59,93.61,8800.0
2009-09-23 15:00:00,93.81,94.13,93.43,93.43,8500.0,93.81,94.13,93.43,93.43,8500.0
2009-09-23 15:30:00,93.45,93.89,92.68,92.72,17600.0,93.45,93.89,92.68,92.72,17600.0
2009-09-24 09:30:00,92.88,92.88,92.39,92.39,5200.0,92.88,92.88,92.39,92.39,5200.0
2009-09-24 10:00:00,92.38,92.38,91.76,91.97,5000.0,92.38,92.38,91.76,91.97,5000.0
2009-09-24 10:30:00,91.85,91.85,91.33,91.44,4400.0,91.85,91.85,91.33,91.44,4400.0
2009-09-24 11:00:00,91.42,91.86,91.04,91.21,10600.0,91.42,91.86,91.04,91.21,10600.0
2009-09-24 11:30:00,91.23,91.57,91.0,91.25,6800.0,91.23,91.57,91.0,91.25,6800.0
2009-09-24 12:00:00,91.22,91.38,90.84,90.91,8600.0,91.22,91.38,90.84,90.91,8600.0
2009-09-24 12:30:00,90.92,91.16,90.55,90.79,5400.0,90.92,91.16,90.55,90.79,5400.0
2009-09-24 13:00:00,90.79,91.14,90.78,90.78,2800.0,90.79,91.14,90.78,90.78,2800.0
2009-09-24 13:30:00,90.78,90.94,90.62,90.83,2000.0,90.78,90.94,90.62,90.83,2000.0
2009-09-24 14:00:00,90.83,91.09,90.62,90.97,4000.0,90.83,91.09,90.62,90.97,4000.0
2009-09-24 14:30:00,90.96,91.19,90.77,90.94,8300.0,90.96,91.19,90.77,90.94,8300.0
2009-09-24 15:00:00,90.99,91.23,90.88,91.0,8200.0,90.99,91.23,90.88,91.0,8200.0
2009-09-24 15:30:00,90.96,91.24,90.76,91.0,13800.0,90.96,91.24,90.76,91.0,13800.0
2009-09-25 09:30:00,91.17,91.47,90.41,90.62,7000.0,91.17,91.47,90.41,90.62,7000.0
2009-09-25 10:00:00,90.68,91.18,90.52,90.84,3700.0,90.68,91.18,90.52,90.84,3700.0
2009-09-25 10:30:00,90.99,91.1,90.77,90.98,2600.0,90.99,91.1,90.77,90.98,2600.0
2009-09-25 11:00:00,91.11,91.28,90.99,91.09,3200.0,91.11,91.28,90.99,91.09,3200.0
2009-09-25 11:30:00,91.12,91.17,90.78,90.81,4900.0,91.12,91.17,90.78,90.81,4900.0
2009-09-25 12:00:00,90.88,91.08,90.84,90.93,3200.0,90.88,91.08,90.84,90.93,3200.0
2009-09-25 12:30:00,91.01,91.15,91.01,91.08,1800.0,91.01,91.15,91.01,91.08,1800.0
2009-09-25 13:00:00,91.03,91.2,91.03,91.19,2900.0,91.03,91.2,91.03,91.19,2900.0
2009-09-25 13:30:00,91.29,91.48,91.08,91.48,4700.0,91.29,91.48,91.08,91.48,4700.0
2009-09-25 14:00:00,91.45,91.45,91.05,91.34,3400.0,91.45,91.45,91.05,91.34,3400.0
2009-09-25 14:30:00,91.21,91.39,91.18,91.29,3200.0,91.21,91.39,91.18,91.29,3200.0
2009-09-25 15:00:00,91.37,91.74,91.21,91.74,5700.0,91.37,91.74,91.21,91.74,5700.0
2009-09-25 15:30:00,91.75,91.75,90.95,90.99,19100.0,91.75,91.75,90.95,90.99,19100.0
2009-09-28 09:30:00,90.85,92.37,90.85,92.13,5000.0,90.85,92.37,90.85,92.13,5000.0
2009-09-28 10:00:00,92.09,92.45,91.9,92.36,4100.0,92.09,92.45,91.9,92.36,4100.0
2009-09-28 10:30:00,92.56,92.65,91.38,91.52,7200.0,92.56,92.65,91.38,91.52,7200.0
2009-09-28 11:00:00,91.49,92.12,91.49,91.92,8300.0,91.49,92.12,91.49,91.92,8300.0
2009-09-28 11:30:00,91.99,92.28,91.74,91.91,5700.0,91.99,92.28,91.74,91.91,5700.0
2009-09-28 12:00:00,91.91,92.22,91.75,92.08,7100.0,91.91,92.22,91.75,92.08,7100.0
2009-09-28 12:30:00,92.08,92.13,91.96,91.99,3600.0,92.08,92.13,91.96,91.99,3600.0
2009-09-28 13:00:00,92.21,92.79,92.21,92.62,4300.0,92.21,92.79,92.21,92.62,4300.0
2009-09-28 13:30:00,92.81,92.98,92.73,92.79,5700.0,92.81,92.98,92.73,92.79,5700.0
2009-09-28 14:00:00,92.79,92.9,92.58,92.78,4700.0,92.79,92.9,92.58,92.78,4700.0
2009-09-28 14:30:00,92.79,92.86,92.32,92.34,14100.0,92.79,92.86,92.32,92.34,14100.0
2009-09-28 15:00:00,92.45,92.5,91.96,92.26,9900.0,92.45,92.5,91.96,92.26,9900.0
2009-09-28 15:30:00,92.27,92.73,92.22,92.56,17800.0,92.27,92.73,92.22,92.56,17800.0
2009-09-29 09:30:00,93.1,93.79,92.67,93.56,12900.0,93.1,93.79,92.67,93.56,12900.0
2009-09-29 10:00:00,93.56,93.56,93.08,93.23,11300.0,93.56,93.56,93.08,93.23,11300.0
2009-09-29 10:30:00,93.32,93.57,93.23,93.51,7700.0,93.32,93.57,93.23,93.51,7700.0
2009-09-29 11:00:00,93.39,93.7,93.39,93.47,8800.0,93.39,93.7,93.39,93.47,8800.0
2009-09-29 11:30:00,93.62,93.66,93.27,93.43,7000.0,93.62,93.66,93.27,93.43,7000.0
2009-09-29 12:00:00,93.43,93.84,93.24,93.63,9200.0,93.43,93.84,93.24,93.63,9200.0
2009-09-29 12:30:00,93.65,94.16,93.65,93.85,5300.0,93.65,94.16,93.65,93.85,5300.0
2009-09-29 13:00:00,93.9,94.1,93.78,94.0,8200.0,93.9,94.1,93.78,94.0,8200.0
2009-09-29 13:30:00,94.11,94.17,93.93,93.99,8500.0,94.11,94.17,93.93,93.99,8500.0
2009-09-29 14:00:00,93.93,94.16,93.78,94.12,6800.0,93.93,94.16,93.78,94.12,6800.0
2009-09-29 14:30:00,94.04,94.39,94.0,94.31,9000.0,94.04,94.39,94.0,94.31,9000.0
2009-09-29 15:00:00,94.33,94.74,94.28,94.35,11100.0,94.33,94.74,94.28,94.35,11100.0
2009-09-29 15:30:00,94.45,94.74,93.96,94.08,16800.0,94.45,94.74,93.96,94.08,16800.0
2009-09-30 09:30:00,93.85,93.98,91.34,91.44,5900.0,93.85,93.98,91.34,91.44,5900.0
2009-09-30 10:00:00,91.57,91.69,91.09,91.46,5700.0,91.57,91.69,91.09,91.46,5700.0
2009-09-30 10:30:00,91.46,91.77,91.07,91.12,7600.0,91.46,91.77,91.07,91.12,7600.0
2009-09-30 11:00:00,91.12,91.26,91.0,91.03,3400.0,91.12,91.26,91.0,91.03,3400.0
2009-09-30 11:30:00,91.01,91.22,91.01,91.11,3100.0,91.01,91.22,91.01,91.11,3100.0
2009-09-30 12:00:00,91.32,91.32,90.9,91.1,4900.0,91.32,91.32,90.9,91.1,4900.0
2009-09-30 12:30:00,91.07,91.23,90.97,91.14,12100.0,91.07,91.23,90.97,91.14,12100.0
2009-09-30 13:00:00,91.27,91.4,91.0,91.11,10600.0,91.27,91.4,91.0,91.11,10600.0
2009-09-30 13:30:00,91.13,91.27,91.01,91.11,6600.0,91.13,91.27,91.01,91.11,6600.0
2009-09-30 14:00:00,91.18,91.24,91.0,91.18,6900.0,91.18,91.24,91.0,91.18,6900.0
2009-09-30 14:30:00,91.18,91.32,91.04,91.2,11800.0,91.18,91.32,91.04,91.2,11800.0
2009-09-30 15:00:00,91.21,91.47,91.12,91.25,14600.0,91.21,91.47,91.12,91.25,14600.0
2009-09-30 15:30:00,91.27,92.25,91.26,91.82,20300.0,91.27,92.25,91.26,91.82,20300.0
2009-10-01 09:30:00,91.2,92.03,91.2,91.4,6400.0,91.2,92.03,91.2,91.4,6400.0
2009-10-01 10:00:00,91.66,91.66,90.38,90.38,5800.0,91.66,91.66,90.38,90.38,5800.0
2009-10-01 10:30:00,90.27,90.6,90.11,90.57,7700.0,90.27,90.6,90.11,90.57,7700.0
2009-10-01 11:00:00,90.4,90.4,89.63,89.77,10400.0,90.4,90.4,89.63,89.77,10400.0
2009-10-01 11:30:00,89.64,89.88,89.54,89.88,4100.0,89.64,89.88,89.54,89.88,4100.0
2009-10-01 12:00:00,89.78,89.84,89.52,89.71,5900.0,89.78,89.84,89.52,89.71,5900.0
2009-10-01 12:30:00,89.67,89.77,89.54,89.66,7100.0,89.67,89.77,89.54,89.66,7100.0
2009-10-01 13:00:00,89.62,89.77,88.8,89.56,6100.0,89.62,89.77,88.8,89.56,6100.0
2009-10-01 13:30:00,89.54,89.57,88.96,89.14,11000.0,89.54,89.57,88.96,89.14,11000.0
2009-10-01 14:00:00,89.22,89.45,89.04,89.25,10000.0,89.22,89.45,89.04,89.25,10000.0
2009-10-01 14:30:00,89.27,89.41,88.93,89.28,4700.0,89.27,89.41,88.93,89.28,4700.0
2009-10-01 15:00:00,89.11,89.29,88.94,89.1,7700.0,89.11,89.29,88.94,89.1,7700.0
2009-10-01 15:30:00,89.04,89.39,88.87,88.9,28000.0,89.04,89.39,88.87,88.9,28000.0
2009-10-02 09:30:00,88.56,88.91,88.16,88.56,5100.0,88.56,88.91,88.16,88.56,5100.0
2009-10-02 10:00:00,88.51,89.32,88.51,89.26,6200.0,88.51,89.32,88.51,89.26,6200.0
2009-10-02 10:30:00,89.16,89.3,89.0,89.12,7800.0,89.16,89.3,89.0,89.12,7800.0
2009-10-02 11:00:00,89.18,89.18,88.9,88.91,13000.0,89.18,89.18,88.9,88.91,13000.0
2009-10-02 11:30:00,88.96,89.29,88.91,89.16,2400.0,88.96,89.29,88.91,89.16,2400.0
2009-10-02 12:00:00,89.28,89.73,89.18,89.58,5500.0,89.28,89.73,89.18,89.58,5500.0
2009-10-02 12:30:00,89.66,89.99,89.32,89.42,10000.0,89.66,89.99,89.32,89.42,10000.0
2009-10-02 13:00:00,89.37,89.84,89.3,89.57,5100.0,89.37,89.84,89.3,89.57,5100.0
2009-10-02 13:30:00,89.53,89.6,89.38,89.59,6100.0,89.53,89.6,89.38,89.59,6100.0
2009-10-02 14:00:00,89.5,89.58,89.34,89.35,5900.0,89.5,89.58,89.34,89.35,5900.0
2009-10-02 14:30:00,89.41,89.6,89.21,89.37,5800.0,89.41,89.6,89.21,89.37,5800.0
2009-10-02 15:00:00,89.37,89.5,89.17,89.32,6400.0,89.37,89.5,89.17,89.32,6400.0
2009-10-02 15:30:00,89.3,89.71,89.07,89.23,15500.0,89.3,89.71,89.07,89.23,15500.0
2009-10-05 09:30:00,89.2,89.28,88.94,89.28,2700.0,89.2,89.28,88.94,89.28,2700.0
2009-10-05 10:00:00,89.32,89.46,88.88,89.07,2400.0,89.32,89.46,88.88,89.07,2400.0
2009-10-05 10:30:00,89.23,89.61,89.11,89.43,1900.0,89.23,89.61,89.11,89.43,1900.0
2009-10-05 11:00:00,89.44,89.56,89.1,89.26,2300.0,89.44,89.56,89.1,89.26,2300.0
2009-10-05 11:30:00,89.26,89.27,88.99,89.25,3200.0,89.26,89.27,88.99,89.25,3200.0
2009-10-05 12:00:00,89.21,89.45,89.14,89.24,1400.0,89.21,89.45,89.14,89.24,1400.0
2009-10-05 12:30:00,89.37,89.45,89.2,89.44,1300.0,89.37,89.45,89.2,89.44,1300.0
2009-10-05 13:00:00,89.27,89.39,89.19,89.33,2000.0,89.27,89.39,89.19,89.33,2000.0
2009-10-05 13:30:00,89.36,89.44,89.11,89.18,3100.0,89.36,89.44,89.11,89.18,3100.0
2009-10-05 14:00:00,89.23,89.64,89.18,89.22,4100.0,89.23,89.64,89.18,89.22,4100.0
2009-10-05 14:30:00,89.38,89.98,89.31,89.98,3900.0,89.38,89.98,89.31,89.98,3900.0
2009-10-05 15:00:00,89.95,89.98,89.54,89.54,5000.0,89.95,89.98,89.54,89.54,5000.0
2009-10-05 15:30:00,89.69,90.08,89.55,89.87,10700.0,89.69,90.08,89.55,89.87,10700.0
2009-10-06 09:30:00,90.15,90.25,89.33,90.14,3700.0,90.15,90.25,89.33,90.14,3700.0
2009-10-06 10:00:00,90.32,90.37,90.12,90.37,2300.0,90.32,90.37,90.12,90.37,2300.0
2009-10-06 10:30:00,90.32,91.09,90.28,91.05,4200.0,90.32,91.09,90.28,91.05,4200.0
2009-10-06 11:00:00,91.03,91.41,90.85,91.31,3600.0,91.03,91.41,90.85,91.31,3600.0
2009-10-06 11:30:00,91.15,91.72,91.15,91.66,6400.0,91.15,91.72,91.15,91.66,6400.0
2009-10-06 12:00:00,91.67,91.72,91.1,91.49,40900.0,91.67,91.72,91.1,91.49,40900.0
2009-10-06 12:30:00,91.54,91.67,91.25,91.25,5900.0,91.54,91.67,91.25,91.25,5900.0
2009-10-06 13:00:00,91.33,91.59,91.23,91.59,1800.0,91.33,91.59,91.23,91.59,1800.0
2009-10-06 13:30:00,91.4,91.5,91.05,91.07,1500.0,91.4,91.5,91.05,91.07,1500.0
2009-10-06 14:00:00,91.26,91.32,90.93,91.12,1400.0,91.26,91.32,90.93,91.12,1400.0
2009-10-06 14:30:00,90.97,91.33,90.89,91.3,3400.0,90.97,91.33,90.89,91.3,3400.0
2009-10-06 15:00:00,91.22,91.72,91.18,91.64,3600.0,91.22,91.72,91.18,91.64,3600.0
2009-10-06 15:30:00,91.57,91.64,91.04,91.54,8300.0,91.57,91.64,91.04,91.54,8300.0
2009-10-07 09:30:00,91.56,91.74,90.77,91.68,3900.0,91.56,91.74,90.77,91.68,3900.0
2009-10-07 10:00:00,91.71,91.77,91.55,91.76,4700.0,91.71,91.77,91.55,91.76,4700.0
2009-10-07 10:30:00,91.6,92.37,91.55,92.27,12800.0,91.6,92.37,91.55,92.27,12800.0
2009-10-07 11:00:00,92.35,92.66,92.21,92.4,6900.0,92.35,92.66,92.21,92.4,6900.0
2009-10-07 11:30:00,92.32,92.39,92.18,92.34,2700.0,92.32,92.39,92.18,92.34,2700.0
2009-10-07 12:00:00,92.31,92.37,92.22,92.3,5000.0,92.31,92.37,92.22,92.3,5000.0
2009-10-07 12:30:00,92.22,92.64,92.22,92.64,3300.0,92.22,92.64,92.22,92.64,3300.0
2009-10-07 13:00:00,92.57,92.57,92.22,92.29,4500.0,92.57,92.57,92.22,92.29,4500.0
2009-10-07 13:30:00,92.3,92.47,92.24,92.27,2300.0,92.3,92.47,92.24,92.27,2300.0
2009-10-07 14:00:00,92.2,92.47,92.12,92.42,10100.0,92.2,92.47,92.12,92.42,10100.0
2009-10-07 14:30:00,92.32,92.4,92.27,92.34,2800.0,92.32,92.4,92.27,92.34,2800.0
2009-10-07 15:00:00,92.32,92.54,92.27,92.44,7100.0,92.32,92.54,92.27,92.44,7100.0
2009-10-07 15:30:00,92.45,92.54,92.12,92.35,21700.0,92.45,92.54,92.12,92.35,21700.0
2009-10-08 09:30:00,92.78,92.98,92.06,92.83,3100.0,92.78,92.98,92.06,92.83,3100.0
2009-10-08 10:00:00,92.69,93.08,92.49,93.08,6200.0,92.69,93.08,92.49,93.08,6200.0
2009-10-08 10:30:00,93.08,93.33,93.01,93.11,1900.0,93.08,93.33,93.01,93.11,1900.0
2009-10-08 11:00:00,93.23,93.4,93.15,93.4,2500.0,93.23,93.4,93.15,93.4,2500.0
2009-10-08 11:30:00,93.37,93.41,93.11,93.21,1500.0,93.37,93.41,93.11,93.21,1500.0
2009-10-08 12:00:00,93.34,93.45,93.21,93.39,1000.0,93.34,93.45,93.21,93.39,1000.0
2009-10-08 12:30:00,93.36,93.67,93.36,93.61,1400.0,93.36,93.67,93.36,93.61,1400.0
2009-10-08 13:00:00,93.5,93.66,93.4,93.61,1700.0,93.5,93.66,93.4,93.61,1700.0
2009-10-08 13:30:00,93.51,93.62,93.26,93.53,3700.0,93.51,93.62,93.26,93.53,3700.0
2009-10-08 14:00:00,93.54,93.54,93.18,93.4,6100.0,93.54,93.54,93.18,93.4,6100.0
2009-10-08 14:30:00,93.51,93.52,93.2,93.25,1300.0,93.51,93.52,93.2,93.25,1300.0
2009-10-08 15:00:00,93.12,93.15,92.77,92.77,4400.0,93.12,93.15,92.77,92.77,4400.0
2009-10-08 15:30:00,92.75,93.41,92.5,92.58,27000.0,92.75,93.41,92.5,92.58,27000.0
2009-10-09 09:30:00,93.16,94.09,92.46,93.61,4700.0,93.16,94.09,92.46,93.61,4700.0
2009-10-09 10:00:00,93.78,93.78,93.5,93.53,1700.0,93.78,93.78,93.5,93.53,1700.0
2009-10-09 10:30:00,93.78,93.94,93.72,93.75,4000.0,93.78,93.94,93.72,93.75,4000.0
2009-10-09 11:00:00,93.73,93.87,93.19,93.32,12000.0,93.73,93.87,93.19,93.32,12000.0
2009-10-09 11:30:00,93.5,93.51,93.13,93.38,12300.0,93.5,93.51,93.13,93.38,12300.0
2009-10-09 12:00:00,93.3,93.7,93.11,93.69,4100.0,93.3,93.7,93.11,93.69,4100.0
2009-10-09 12:30:00,93.62,93.71,93.32,93.5,3100.0,93.62,93.71,93.32,93.5,3100.0
2009-10-09 13:00:00,93.6,93.67,93.4,93.48,2900.0,93.6,93.67,93.4,93.48,2900.0
2009-10-09 13:30:00,93.48,93.69,93.38,93.68,2900.0,93.48,93.69,93.38,93.68,2900.0
2009-10-09 14:00:00,93.7,93.73,93.59,93.73,3800.0,93.7,93.73,93.59,93.73,3800.0
2009-10-09 14:30:00,93.82,93.85,93.45,93.55,3800.0,93.82,93.85,93.45,93.55,3800.0
2009-10-09 15:00:00,93.62,93.94,93.4,93.56,3200.0,93.62,93.94,93.4,93.56,3200.0
2009-10-09 15:30:00,93.54,93.54,93.12,93.54,12100.0,93.54,93.54,93.12,93.54,12100.0
2009-10-12 09:30:00,94.2,94.38,93.62,93.93,4100.0,94.2,94.38,93.62,93.93,4100.0
2009-10-12 10:00:00,93.91,93.91,93.53,93.53,1500.0,93.91,93.91,93.53,93.53,1500.0
2009-10-12 10:30:00,93.53,93.53,93.19,93.2,2000.0,93.53,93.53,93.19,93.2,2000.0
2009-10-12 11:00:00,93.2,93.25,92.96,93.04,1400.0,93.2,93.25,92.96,93.04,1400.0
2009-10-12 11:30:00,93.11,93.29,93.01,93.2,3100.0,93.11,93.29,93.01,93.2,3100.0
2009-10-12 12:00:00,93.41,93.41,93.19,93.41,500.0,93.41,93.41,93.19,93.41,500.0
2009-10-12 12:30:00,93.42,93.77,93.4,93.74,1400.0,93.42,93.77,93.4,93.74,1400.0
2009-10-12 13:00:00,93.74,93.77,93.5,93.58,7300.0,93.74,93.77,93.5,93.58,7300.0
2009-10-12 13:30:00,93.45,93.59,93.38,93.42,2200.0,93.45,93.59,93.38,93.42,2200.0
2009-10-12 14:00:00,93.45,93.46,92.88,92.88,1600.0,93.45,93.46,92.88,92.88,1600.0
2009-10-12 14:30:00,92.83,93.04,92.56,93.03,2500.0,92.83,93.04,92.56,93.03,2500.0
2009-10-12 15:00:00,93.25,93.39,93.23,93.26,1500.0,93.25,93.39,93.23,93.26,1500.0
2009-10-12 15:30:00,93.32,93.32,92.92,92.97,2900.0,93.32,93.32,92.92,92.97,2900.0
2009-10-13 09:30:00,90.94,93.02,90.94,91.77,2900.0,90.94,93.02,90.94,91.77,2900.0
2009-10-13 10:00:00,91.78,91.78,91.57,91.62,2200.0,91.78,91.78,91.57,91.62,2200.0
2009-10-13 10:30:00,91.75,92.08,91.75,91.98,2400.0,91.75,92.08,91.75,91.98,2400.0
2009-10-13 11:00:00,92.06,92.1,91.93,91.93,600.0,92.06,92.1,91.93,91.93,600.0
2009-10-13 11:30:00,91.94,92.28,91.93,92.28,2000.0,91.94,92.28,91.93,92.28,2000.0
2009-10-13 12:00:00,92.18,92.19,91.77,91.84,3000.0,92.18,92.19,91.77,91.84,3000.0
2009-10-13 12:30:00,91.9,91.97,91.78,91.94,4200.0,91.9,91.97,91.78,91.94,4200.0
2009-10-13 13:00:00,92.07,92.15,92.06,92.08,700.0,92.07,92.15,92.06,92.08,700.0
2009-10-13 13:30:00,91.96,92.04,91.75,91.77,900.0,91.96,92.04,91.75,91.77,900.0
2009-10-13 14:00:00,91.73,91.94,91.51,91.91,2300.0,91.73,91.94,91.51,91.91,2300.0
2009-10-13 14:30:00,91.92,92.19,91.77,92.12,3200.0,91.92,92.19,91.77,92.12,3200.0
2009-10-13 15:00:00,92.15,92.28,91.98,91.98,1700.0,92.15,92.28,91.98,91.98,1700.0
2009-10-13 15:30:00,91.83,92.51,91.79,92.28,9300.0,91.83,92.51,91.79,92.28,9300.0
2009-10-14 09:30:00,93.3,93.3,92.72,92.72,5100.0,93.3,93.3,92.72,92.72,5100.0
2009-10-14 10:00:00,92.85,93.0,92.65,92.96,6000.0,92.85,93.0,92.65,92.96,6000.0
2009-10-14 10:30:00,93.08,93.4,92.92,93.4,2500.0,93.08,93.4,92.92,93.4,2500.0
2009-10-14 11:00:00,93.4,93.4,93.1,93.15,1700.0,93.4,93.4,93.1,93.15,1700.0
2009-10-14 11:30:00,93.31,93.31,93.15,93.28,3900.0,93.31,93.31,93.15,93.28,3900.0
2009-10-14 12:00:00,93.27,93.27,93.14,93.21,1000.0,93.27,93.27,93.14,93.21,1000.0
2009-10-14 12:30:00,93.05,93.56,93.04,93.56,6400.0,93.05,93.56,93.04,93.56,6400.0
2009-10-14 13:00:00,93.56,93.74,93.35,93.74,3500.0,93.56,93.74,93.35,93.74,3500.0
2009-10-14 13:30:00,93.73,94.04,93.73,93.88,2100.0,93.73,94.04,93.73,93.88,2100.0
2009-10-14 14:00:00,93.93,94.11,93.82,93.96,2200.0,93.93,94.11,93.82,93.96,2200.0
2009-10-14 14:30:00,93.92,93.92,93.61,93.77,7800.0,93.92,93.92,93.61,93.77,7800.0
2009-10-14 15:00:00,93.85,94.33,93.77,94.1,5300.0,93.85,94.33,93.77,94.1,5300.0
2009-10-14 15:30:00,94.1,94.29,93.83,94.25,15400.0,94.1,94.29,93.83,94.25,15400.0
2009-10-15 09:30:00,94.29,94.29,93.23,93.77,2800.0,94.29,94.29,93.23,93.77,2800.0
2009-10-15 10:00:00,93.71,93.71,93.4,93.53,2500.0,93.71,93.71,93.4,93.53,2500.0
2009-10-15 10:30:00,93.41,93.63,93.23,93.25,1500.0,93.41,93.63,93.23,93.25,1500.0
2009-10-15 11:00:00,93.51,93.6,93.14,93.14,2700.0,93.51,93.6,93.14,93.14,2700.0
2009-10-15 11:30:00,93.3,93.49,93.22,93.35,600.0,93.3,93.49,93.22,93.35,600.0
2009-10-15 12:00:00,93.56,93.59,93.4,93.41,1200.0,93.56,93.59,93.4,93.41,1200.0
2009-10-15 12:30:00,93.58,93.6,93.45,93.56,1000.0,93.58,93.6,93.45,93.56,1000.0
2009-10-15 13:00:00,93.41,93.6,93.02,93.15,2900.0,93.41,93.6,93.02,93.15,2900.0
2009-10-15 13:30:00,93.05,93.42,93.05,93.27,3500.0,93.05,93.42,93.05,93.27,3500.0
2009-10-15 14:00:00,93.23,93.6,93.2,93.43,2100.0,93.23,93.6,93.2,93.43,2100.0
2009-10-15 14:30:00,93.56,93.66,93.38,93.66,3500.0,93.56,93.66,93.38,93.66,3500.0
2009-10-15 15:00:00,93.59,93.6,93.37,93.37,3000.0,93.59,93.6,93.37,93.37,3000.0
2009-10-15 15:30:00,93.45,93.76,93.41,93.59,21200.0,93.45,93.76,93.41,93.59,21200.0
2009-10-16 09:30:00,93.23,93.52,93.17,93.36,1000.0,93.23,93.52,93.17,93.36,1000.0
2009-10-16 10:00:00,93.07,93.18,92.54,92.58,3300.0,93.07,93.18,92.54,92.58,3300.0
2009-10-16 10:30:00,92.46,92.54,92.32,92.43,2000.0,92.46,92.54,92.32,92.43,2000.0
2009-10-16 11:00:00,92.66,92.85,92.43,92.7,2300.0,92.66,92.85,92.43,92.7,2300.0
2009-10-16 11:30:00,92.72,92.79,92.7,92.7,1000.0,92.72,92.79,92.7,92.7,1000.0
2009-10-16 12:00:00,92.73,92.78,92.6,92.7,1900.0,92.73,92.78,92.6,92.7,1900.0
2009-10-16 12:30:00,92.6,92.68,92.45,92.45,600.0,92.6,92.68,92.45,92.45,600.0
2009-10-16 13:00:00,92.47,92.68,92.4,92.6,1500.0,92.47,92.68,92.4,92.6,1500.0
2009-10-16 13:30:00,92.74,93.0,92.74,92.98,1700.0,92.74,93.0,92.74,92.98,1700.0
2009-10-16 14:00:00,92.93,93.08,92.82,92.83,3400.0,92.93,93.08,92.82,92.83,3400.0
2009-10-16 14:30:00,92.82,93.08,92.73,92.9,3600.0,92.82,93.08,92.73,92.9,3600.0
2009-10-16 15:00:00,92.81,93.02,92.79,92.88,2900.0,92.81,93.02,92.79,92.88,2900.0
2009-10-16 15:30:00,92.83,93.05,92.45,92.74,14200.0,92.83,93.05,92.45,92.74,14200.0
2009-10-19 09:30:00,93.04,93.04,91.97,92.54,1500.0,93.04,93.04,91.97,92.54,1500.0
2009-10-19 10:00:00,92.44,92.95,92.44,92.91,3300.0,92.44,92.95,92.44,92.91,3300.0
2009-10-19 10:30:00,92.91,92.91,92.48,92.48,2600.0,92.91,92.91,92.48,92.48,2600.0
2009-10-19 11:00:00,92.48,92.66,92.45,92.65,1500.0,92.48,92.66,92.45,92.65,1500.0
2009-10-19 11:30:00,92.8,92.93,92.8,92.92,3300.0,92.8,92.93,92.8,92.92,3300.0
2009-10-19 12:00:00,92.84,92.93,92.84,92.89,2800.0,92.84,92.93,92.84,92.89,2800.0
2009-10-19 12:30:00,92.89,93.23,92.89,93.14,3600.0,92.89,93.23,92.89,93.14,3600.0
2009-10-19 13:00:00,93.1,93.15,93.01,93.11,3300.0,93.1,93.15,93.01,93.11,3300.0
2009-10-19 13:30:00,93.15,93.41,93.07,93.35,4800.0,93.15,93.41,93.07,93.35,4800.0
2009-10-19 14:00:00,93.25,93.53,93.24,93.37,3900.0,93.25,93.53,93.24,93.37,3900.0
2009-10-19 14:30:00,93.29,93.29,93.0,93.05,6100.0,93.29,93.29,93.0,93.05,6100.0
2009-10-19 15:00:00,93.05,93.21,93.0,93.12,5000.0,93.05,93.21,93.0,93.12,5000.0
2009-10-19 15:30:00,93.21,93.44,93.02,93.02,15200.0,93.21,93.44,93.02,93.02,15200.0
2009-10-20 09:30:00,93.34,93.97,92.06,92.23,2900.0,93.34,93.97,92.06,92.23,2900.0
2009-10-20 10:00:00,92.4,92.41,92.32,92.41,500.0,92.4,92.41,92.32,92.41,500.0
2009-10-20 10:30:00,92.27,92.51,92.27,92.47,1100.0,92.27,92.51,92.27,92.47,1100.0
2009-10-20 11:00:00,92.44,92.49,92.24,92.25,2700.0,92.44,92.49,92.24,92.25,2700.0
2009-10-20 11:30:00,92.23,92.23,91.81,91.88,1000.0,92.23,92.23,91.81,91.88,1000.0
2009-10-20 12:00:00,91.79,91.87,91.36,91.36,4500.0,91.79,91.87,91.36,91.36,4500.0
2009-10-20 12:30:00,91.29,91.36,91.02,91.26,2600.0,91.29,91.36,91.02,91.26,2600.0
2009-10-20 13:00:00,91.27,91.52,91.21,91.41,2700.0,91.27,91.52,91.21,91.41,2700.0
2009-10-20 13:30:00,91.36,91.52,91.26,91.26,2100.0,91.36,91.52,91.26,91.26,2100.0
2009-10-20 14:00:00,91.31,91.32,90.95,91.07,2300.0,91.31,91.32,90.95,91.07,2300.0
2009-10-20 14:30:00,90.94,91.42,90.94,91.36,1900.0,90.94,91.42,90.94,91.36,1900.0
2009-10-20 15:00:00,91.45,91.56,91.29,91.56,3700.0,91.45,91.56,91.29,91.56,3700.0
2009-10-20 15:30:00,91.55,91.84,91.49,91.49,5800.0,91.55,91.84,91.49,91.49,5800.0
2009-10-21 09:30:00,91.11,91.85,91.05,91.85,11500.0,91.11,91.85,91.05,91.85,11500.0
2009-10-21 10:00:00,91.91,92.56,91.88,92.0,3900.0,91.91,92.56,91.88,92.0,3900.0
2009-10-21 10:30:00,92.0,92.16,91.93,91.99,4300.0,92.0,92.16,91.93,91.99,4300.0
2009-10-21 11:00:00,91.86,91.86,91.67,91.83,1400.0,91.86,91.86,91.67,91.83,1400.0
2009-10-21 11:30:00,91.75,92.18,91.69,91.69,1800.0,91.75,92.18,91.69,91.69,1800.0
2009-10-21 12:00:00,91.83,91.85,91.6,91.66,1400.0,91.83,91.85,91.6,91.66,1400.0
2009-10-21 12:30:00,91.81,91.81,91.5,91.51,1300.0,91.81,91.81,91.5,91.51,1300.0
2009-10-21 13:00:00,91.44,91.48,91.4,91.4,1400.0,91.44,91.48,91.4,91.4,1400.0
2009-10-21 13:30:00,91.31,91.48,91.23,91.23,1900.0,91.31,91.48,91.23,91.23,1900.0
2009-10-21 14:00:00,91.35,91.4,91.2,91.4,1200.0,91.35,91.4,91.2,91.4,1200.0
2009-10-21 14:30:00,91.42,91.48,91.19,91.28,3500.0,91.42,91.48,91.19,91.28,3500.0
2009-10-21 15:00:00,91.37,91.52,90.78,90.78,5900.0,91.37,91.52,90.78,90.78,5900.0
2009-10-21 15:30:00,90.85,90.98,90.2,90.21,12300.0,90.85,90.98,90.2,90.21,12300.0
2009-10-22 09:30:00,90.44,90.93,90.34,90.35,2500.0,90.44,90.93,90.34,90.35,2500.0
2009-10-22 10:00:00,90.2,90.25,89.92,89.92,4200.0,90.2,90.25,89.92,89.92,4200.0
2009-10-22 10:30:00,89.91,90.45,89.86,90.44,2500.0,89.91,90.45,89.86,90.44,2500.0
2009-10-22 11:00:00,90.34,90.42,90.26,90.27,1200.0,90.34,90.42,90.26,90.27,1200.0
2009-10-22 11:30:00,90.26,90.71,90.26,90.52,1900.0,90.26,90.71,90.26,90.52,1900.0
2009-10-22 12:00:00,90.53,90.83,90.49,90.82,3900.0,90.53,90.83,90.49,90.82,3900.0
2009-10-22 12:30:00,90.77,91.0,90.54,90.59,5700.0,90.77,91.0,90.54,90.59,5700.0
2009-10-22 13:00:00,90.68,90.76,90.58,90.66,2400.0,90.68,90.76,90.58,90.66,2400.0
2009-10-22 13:30:00,90.74,90.8,90.42,90.5,2600.0,90.74,90.8,90.42,90.5,2600.0
2009-10-22 14:00:00,90.58,91.11,90.58,91.04,2800.0,90.58,91.11,90.58,91.04,2800.0
2009-10-22 14:30:00,91.15,91.36,91.07,91.3,4200.0,91.15,91.36,91.07,91.3,4200.0
2009-10-22 15:00:00,91.36,91.58,91.1,91.42,5600.0,91.36,91.58,91.1,91.42,5600.0
2009-10-22 15:30:00,91.47,91.47,91.09,91.29,7700.0,91.47,91.47,91.09,91.29,7700.0
2009-10-23 09:30:00,91.6,91.6,90.3,90.54,3600.0,91.6,91.6,90.3,90.54,3600.0
2009-10-23 10:00:00,90.69,91.12,90.47,91.0,7600.0,90.69,91.12,90.47,91.0,7600.0
2009-10-23 10:30:00,91.0,91.11,90.47,90.48,4300.0,91.0,91.11,90.47,90.48,4300.0
2009-10-23 11:00:00,90.5,90.96,90.23,90.31,3600.0,90.5,90.96,90.23,90.31,3600.0
2009-10-23 11:30:00,90.25,90.91,90.18,90.61,4900.0,90.25,90.91,90.18,90.61,4900.0
2009-10-23 12:00:00,90.61,90.86,90.5,90.58,3300.0,90.61,90.86,90.5,90.58,3300.0
2009-10-23 12:30:00,90.6,90.81,90.31,90.58,3100.0,90.6,90.81,90.31,90.58,3100.0
2009-10-23 13:00:00,90.53,90.94,90.39,90.73,2800.0,90.53,90.94,90.39,90.73,2800.0
2009-10-23 13:30:00,90.79,91.07,90.53,91.0,5700.0,90.79,91.07,90.53,91.0,5700.0
2009-10-23 14:00:00,91.05,91.36,91.0,91.31,6700.0,91.05,91.36,91.0,91.31,6700.0
2009-10-23 14:30:00,91.31,91.34,91.04,91.19,4600.0,91.31,91.34,91.04,91.19,4600.0
2009-10-23 15:00:00,91.13,91.44,91.09,91.11,5600.0,91.13,91.44,91.09,91.11,5600.0
2009-10-23 15:30:00,91.18,91.55,91.1,91.26,9000.0,91.18,91.55,91.1,91.26,9000.0
2009-10-26 09:30:00,91.58,91.86,91.39,91.86,4600.0,91.58,91.86,91.39,91.86,4600.0
2009-10-26 10:00:00,91.97,92.0,91.42,91.88,4200.0,91.97,92.0,91.42,91.88,4200.0
2009-10-26 10:30:00,92.04,92.04,91.55,91.73,1300.0,92.04,92.04,91.55,91.73,1300.0
2009-10-26 11:00:00,91.74,91.77,91.54,91.69,1400.0,91.74,91.77,91.54,91.69,1400.0
2009-10-26 11:30:00,91.69,91.81,91.49,91.69,10800.0,91.69,91.81,91.49,91.69,10800.0
2009-10-26 12:00:00,91.66,92.05,91.56,92.05,4700.0,91.66,92.05,91.56,92.05,4700.0
2009-10-26 12:30:00,92.2,92.24,91.83,91.93,2600.0,92.2,92.24,91.83,91.93,2600.0
2009-10-26 13:00:00,92.01,92.11,92.0,92.11,900.0,92.01,92.11,92.0,92.11,900.0
2009-10-26 13:30:00,92.28,92.28,91.51,91.53,12500.0,92.28,92.28,91.51,91.53,12500.0
2009-10-26 14:00:00,91.46,91.58,91.18,91.49,9700.0,91.46,91.58,91.18,91.49,9700.0
2009-10-26 14:30:00,91.38,91.65,91.22,91.37,2500.0,91.38,91.65,91.22,91.37,2500.0
2009-10-26 15:00:00,91.46,91.46,91.04,91.13,4300.0,91.46,91.46,91.04,91.13,4300.0
2009-10-26 15:30:00,91.07,91.61,91.07,91.47,12500.0,91.07,91.61,91.07,91.47,12500.0
2009-10-27 09:30:00,91.47,91.75,91.42,91.75,2400.0,91.47,91.75,91.42,91.75,2400.0
2009-10-27 10:00:00,91.51,91.82,91.26,91.81,2400.0,91.51,91.82,91.26,91.81,2400.0
2009-10-27 10:30:00,91.79,92.2,91.79,91.92,3500.0,91.79,92.2,91.79,91.92,3500.0
2009-10-27 11:00:00,91.76,91.88,91.59,91.87,2100.0,91.76,91.88,91.59,91.87,2100.0
2009-10-27 11:30:00,91.83,91.98,91.77,91.77,2000.0,91.83,91.98,91.77,91.77,2000.0
2009-10-27 12:00:00,91.76,92.12,91.76,92.02,1200.0,91.76,92.12,91.76,92.02,1200.0
2009-10-27 12:30:00,92.03,92.17,91.78,91.78,1700.0,92.03,92.17,91.78,91.78,1700.0
2009-10-27 13:00:00,91.89,91.97,91.66,91.69,4000.0,91.89,91.97,91.66,91.69,4000.0
2009-10-27 13:30:00,91.73,91.86,91.67,91.86,1200.0,91.73,91.86,91.67,91.86,1200.0
2009-10-27 14:00:00,91.69,91.83,91.68,91.75,1200.0,91.69,91.83,91.68,91.75,1200.0
2009-10-27 14:30:00,91.74,91.77,91.68,91.73,1500.0,91.74,91.77,91.68,91.73,1500.0
2009-10-27 15:00:00,91.69,91.86,91.53,91.59,5300.0,91.69,91.86,91.53,91.59,5300.0
2009-10-27 15:30:00,91.6,91.74,91.32,91.55,13200.0,91.6,91.74,91.32,91.55,13200.0
2009-10-28 09:30:00,91.63,92.0,91.38,91.6,2500.0,91.63,92.0,91.38,91.6,2500.0
2009-10-28 10:00:00,91.47,92.15,91.46,91.72,3100.0,91.47,92.15,91.46,91.72,3100.0
2009-10-28 10:30:00,91.86,91.98,91.66,91.79,3200.0,91.86,91.98,91.66,91.79,3200.0
2009-10-28 11:00:00,91.76,91.95,91.66,91.69,900.0,91.76,91.95,91.66,91.69,900.0
2009-10-28 11:30:00,91.67,91.86,91.67,91.76,700.0,91.67,91.86,91.67,91.76,700.0
2009-10-28 12:00:00,91.66,91.85,91.32,91.51,3200.0,91.66,91.85,91.32,91.51,3200.0
2009-10-28 12:30:00,91.56,91.62,91.01,91.38,3600.0,91.56,91.62,91.01,91.38,3600.0
2009-10-28 13:00:00,91.22,91.68,90.99,90.99,6200.0,91.22,91.68,90.99,90.99,6200.0
2009-10-28 13:30:00,91.08,91.1,90.7,90.7,8900.0,91.08,91.1,90.7,90.7,8900.0
2009-10-28 14:00:00,90.63,90.71,90.56,90.56,4200.0,90.63,90.71,90.56,90.56,4200.0
2009-10-28 14:30:00,90.41,90.5,90.16,90.5,3100.0,90.41,90.5,90.16,90.5,3100.0
2009-10-28 15:00:00,90.37,90.37,89.85,90.0,10200.0,90.37,90.37,89.85,90.0,10200.0
2009-10-28 15:30:00,90.0,90.13,89.75,89.95,11700.0,90.0,90.13,89.75,89.95,11700.0
2009-10-29 09:30:00,90.09,90.47,89.68,90.47,6500.0,90.09,90.47,89.68,90.47,6500.0
2009-10-29 10:00:00,90.49,90.79,90.1,90.1,6400.0,90.49,90.79,90.1,90.1,6400.0
2009-10-29 10:30:00,90.1,90.25,90.1,90.1,3700.0,90.1,90.25,90.1,90.1,3700.0
2009-10-29 11:00:00,90.1,90.16,89.89,90.04,5700.0,90.1,90.16,89.89,90.04,5700.0
2009-10-29 11:30:00,90.28,90.44,89.95,90.37,3800.0,90.28,90.44,89.95,90.37,3800.0
2009-10-29 12:00:00,90.28,90.37,89.76,89.99,3200.0,90.28,90.37,89.76,89.99,3200.0
2009-10-29 12:30:00,89.9,90.06,89.9,89.99,3700.0,89.9,90.06,89.9,89.99,3700.0
2009-10-29 13:00:00,89.99,90.03,89.72,89.79,3000.0,89.99,90.03,89.72,89.79,3000.0
2009-10-29 13:30:00,89.81,90.06,89.79,89.9,1700.0,89.81,90.06,89.79,89.9,1700.0
2009-10-29 14:00:00,89.9,90.02,89.8,90.02,3800.0,89.9,90.02,89.8,90.02,3800.0
2009-10-29 14:30:00,90.05,90.06,89.88,90.06,3800.0,90.05,90.06,89.88,90.06,3800.0
2009-10-29 15:00:00,90.05,90.2,89.96,90.15,5700.0,90.05,90.2,89.96,90.15,5700.0
2009-10-29 15:30:00,90.02,90.28,89.91,90.04,13300.0,90.02,90.28,89.91,90.04,13300.0
2009-10-30 09:30:00,89.96,90.8,89.77,90.12,3600.0,89.96,90.8,89.77,90.12,3600.0
2009-10-30 10:00:00,90.12,90.88,90.01,90.27,6800.0,90.12,90.88,90.01,90.27,6800.0
2009-10-30 10:30:00,90.14,90.51,89.99,90.09,2300.0,90.14,90.51,89.99,90.09,2300.0
2009-10-30 11:00:00,90.12,90.37,90.12,90.13,1500.0,90.12,90.37,90.12,90.13,1500.0
2009-10-30 11:30:00,90.14,90.14,89.91,89.91,2900.0,90.14,90.14,89.91,89.91,2900.0
2009-10-30 12:00:00,90.06,90.09,89.83,89.89,5300.0,90.06,90.09,89.83,89.89,5300.0
2009-10-30 12:30:00,89.95,90.14,89.73,89.78,3900.0,89.95,90.14,89.73,89.78,3900.0
2009-10-30 13:00:00,89.76,90.03,89.76,90.03,2100.0,89.76,90.03,89.76,90.03,2100.0
2009-10-30 13:30:00,89.9,90.13,89.85,89.85,3200.0,89.9,90.13,89.85,89.85,3200.0
2009-10-30 14:00:00,89.92,90.03,89.82,89.86,2400.0,89.92,90.03,89.82,89.86,2400.0
2009-10-30 14:30:00,89.8,89.94,89.76,89.9,1900.0,89.8,89.94,89.76,89.9,1900.0
2009-10-30 15:00:00,89.82,90.05,89.5,89.78,5800.0,89.82,90.05,89.5,89.78,5800.0
2009-10-30 15:30:00,90.04,90.32,89.36,89.41,20900.0,90.04,90.32,89.36,89.41,20900.0
2009-11-02 09:30:00,89.42,90.42,89.42,89.59,6300.0,89.42,90.42,89.42,89.59,6300.0
2009-11-02 10:00:00,89.81,90.15,89.5,89.61,6300.0,89.81,90.15,89.5,89.61,6300.0
2009-11-02 10:30:00,89.55,89.83,89.15,89.19,3500.0,89.55,89.83,89.15,89.19,3500.0
2009-11-02 11:00:00,89.11,89.57,88.99,89.42,3200.0,89.11,89.57,88.99,89.42,3200.0
2009-11-02 11:30:00,89.34,89.52,89.16,89.31,2300.0,89.34,89.52,89.16,89.31,2300.0
2009-11-02 12:00:00,89.38,89.41,89.0,89.2,1400.0,89.38,89.41,89.0,89.2,1400.0
2009-11-02 12:30:00,89.2,89.2,88.35,88.43,4500.0,89.2,89.2,88.35,88.43,4500.0
2009-11-02 13:00:00,88.47,88.84,88.38,88.84,2700.0,88.47,88.84,88.38,88.84,2700.0
2009-11-02 13:30:00,88.84,88.84,88.25,88.39,3000.0,88.84,88.84,88.25,88.39,3000.0
2009-11-02 14:00:00,88.52,88.72,88.35,88.72,4500.0,88.52,88.72,88.35,88.72,4500.0
2009-11-02 14:30:00,88.59,89.04,88.59,88.92,5000.0,88.59,89.04,88.59,88.92,5000.0
2009-11-02 15:00:00,89.23,89.29,88.73,88.86,6900.0,89.23,89.29,88.73,88.86,6900.0
2009-11-02 15:30:00,88.84,89.34,88.71,89.2,11600.0,88.84,89.34,88.71,89.2,11600.0
2009-11-03 09:30:00,89.1,89.73,88.8,89.29,2800.0,89.1,89.73,88.8,89.29,2800.0
2009-11-03 10:00:00,89.06,89.46,88.96,89.09,5300.0,89.06,89.46,88.96,89.09,5300.0
2009-11-03 10:30:00,88.93,89.36,88.93,89.0,1500.0,88.93,89.36,88.93,89.0,1500.0
2009-11-03 11:00:00,88.99,89.17,88.5,88.5,1900.0,88.99,89.17,88.5,88.5,1900.0
2009-11-03 11:30:00,88.55,88.85,88.32,88.85,2100.0,88.55,88.85,88.32,88.85,2100.0
2009-11-03 12:00:00,89.12,89.27,89.06,89.08,2200.0,89.12,89.27,89.06,89.08,2200.0
2009-11-03 12:30:00,89.19,89.45,89.19,89.19,1300.0,89.19,89.45,89.19,89.19,1300.0
2009-11-03 13:00:00,89.29,89.53,89.16,89.4,1300.0,89.29,89.53,89.16,89.4,1300.0
2009-11-03 13:30:00,89.42,89.81,89.42,89.81,500.0,89.42,89.81,89.42,89.81,500.0
2009-11-03 14:00:00,89.78,89.95,89.37,89.81,2800.0,89.78,89.95,89.37,89.81,2800.0
2009-11-03 14:30:00,89.51,89.82,89.35,89.44,6200.0,89.51,89.82,89.35,89.44,6200.0
2009-11-03 15:00:00,89.37,89.83,89.29,89.79,6000.0,89.37,89.83,89.29,89.79,6000.0
2009-11-03 15:30:00,89.84,90.31,89.64,90.31,14900.0,89.84,90.31,89.64,90.31,14900.0
2009-11-04 09:30:00,91.49,96.45,91.49,94.23,44200.0,91.49,96.45,91.49,94.23,44200.0
2009-11-04 10:00:00,94.24,95.87,94.21,95.87,9700.0,94.24,95.87,94.21,95.87,9700.0
2009-11-04 10:30:00,95.9,96.9,95.9,96.36,23100.0,95.9,96.9,95.9,96.36,23100.0
2009-11-04 11:00:00,96.35,96.35,95.46,95.95,5200.0,96.35,96.35,95.46,95.95,5200.0
2009-11-04 11:30:00,95.9,95.9,95.49,95.49,6600.0,95.9,95.9,95.49,95.49,6600.0
2009-11-04 12:00:00,95.46,95.46,95.02,95.27,3300.0,95.46,95.46,95.02,95.27,3300.0
2009-11-04 12:30:00,95.21,95.84,95.21,95.51,3200.0,95.21,95.84,95.21,95.51,3200.0
2009-11-04 13:00:00,95.63,95.66,95.31,95.38,2700.0,95.63,95.66,95.31,95.38,2700.0
2009-11-04 13:30:00,95.33,95.75,95.33,95.71,4500.0,95.33,95.75,95.33,95.71,4500.0
2009-11-04 14:00:00,95.77,96.0,95.42,95.43,7800.0,95.77,96.0,95.42,95.43,7800.0
2009-11-04 14:30:00,95.45,96.01,95.45,95.9,11000.0,95.45,96.01,95.45,95.9,11000.0
2009-11-04 15:00:00,95.89,95.93,95.46,95.62,9200.0,95.89,95.93,95.46,95.62,9200.0
2009-11-04 15:30:00,95.48,95.6,94.29,94.69,17100.0,95.48,95.6,94.29,94.69,17100.0
2009-11-05 09:30:00,95.25,96.13,95.01,95.98,6600.0,95.25,96.13,95.01,95.98,6600.0
2009-11-05 10:00:00,95.79,96.23,95.79,96.06,5600.0,95.79,96.23,95.79,96.06,5600.0
2009-11-05 10:30:00,96.11,96.26,96.0,96.07,6800.0,96.11,96.26,96.0,96.07,6800.0
2009-11-05 11:00:00,96.26,96.28,96.0,96.01,2200.0,96.26,96.28,96.0,96.01,2200.0
2009-11-05 11:30:00,95.94,96.04,95.52,95.52,5300.0,95.94,96.04,95.52,95.52,5300.0
2009-11-05 12:00:00,95.45,95.45,94.79,95.01,6300.0,95.45,95.45,94.79,95.01,6300.0
2009-11-05 12:30:00,95.0,95.44,94.9,95.3,5400.0,95.0,95.44,94.9,95.3,5400.0
2009-11-05 13:00:00,95.45,95.5,95.29,95.5,2400.0,95.45,95.5,95.29,95.5,2400.0
2009-11-05 13:30:00,95.63,95.83,95.5,95.75,5100.0,95.63,95.83,95.5,95.75,5100.0
2009-11-05 14:00:00,95.67,96.08,95.49,95.83,3100.0,95.67,96.08,95.49,95.83,3100.0
2009-11-05 14:30:00,95.9,96.25,95.76,96.06,6800.0,95.9,96.25,95.76,96.06,6800.0
2009-11-05 15:00:00,96.0,96.25,95.95,96.25,7500.0,96.0,96.25,95.95,96.25,7500.0
2009-11-05 15:30:00,96.25,97.43,96.12,97.27,31100.0,96.25,97.43,96.12,97.27,31100.0
2009-11-06 09:30:00,96.9,98.43,96.4,98.07,11700.0,96.9,98.43,96.4,98.07,11700.0
2009-11-06 10:00:00,97.98,98.04,97.17,97.28,6600.0,97.98,98.04,97.17,97.28,6600.0
2009-11-06 10:30:00,97.14,97.14,96.63,96.82,2100.0,97.14,97.14,96.63,96.82,2100.0
2009-11-06 11:00:00,96.58,96.88,96.42,96.42,3700.0,96.58,96.88,96.42,96.42,3700.0
2009-11-06 11:30:00,96.61,96.93,96.56,96.93,2100.0,96.61,96.93,96.56,96.93,2100.0
2009-11-06 12:00:00,96.91,96.91,96.56,96.83,2900.0,96.91,96.91,96.56,96.83,2900.0
2009-11-06 12:30:00,96.77,96.85,96.43,96.61,2800.0,96.77,96.85,96.43,96.61,2800.0
2009-11-06 13:00:00,96.75,97.07,96.58,97.06,2900.0,96.75,97.07,96.58,97.06,2900.0
2009-11-06 13:30:00,97.02,97.16,96.86,96.86,1700.0,97.02,97.16,96.86,96.86,1700.0
2009-11-06 14:00:00,96.69,96.84,96.5,96.61,2400.0,96.69,96.84,96.5,96.61,2400.0
2009-11-06 14:30:00,96.72,96.84,96.53,96.78,3100.0,96.72,96.84,96.53,96.78,3100.0
2009-11-06 15:00:00,96.76,96.84,96.5,96.84,2600.0,96.76,96.84,96.5,96.84,2600.0
2009-11-06 15:30:00,96.84,96.84,96.84,96.84,0.0,96.84,96.84,96.84,96.84,0.0
2009-11-09 09:30:00,98.22,98.22,97.49,97.86,3600.0,98.22,98.22,97.49,97.86,3600.0
2009-11-09 10:00:00,97.94,98.49,97.77,98.49,6100.0,97.94,98.49,97.77,98.49,6100.0
2009-11-09 10:30:00,98.28,98.5,98.18,98.27,4900.0,98.28,98.5,98.18,98.27,4900.0
2009-11-09 11:00:00,97.98,98.12,97.7,97.92,1300.0,97.98,98.12,97.7,97.92,1300.0
2009-11-09 11:30:00,97.74,97.91,97.65,97.65,1800.0,97.74,97.91,97.65,97.65,1800.0
2009-11-09 12:00:00,97.81,97.91,97.63,97.91,1400.0,97.81,97.91,97.63,97.91,1400.0
2009-11-09 12:30:00,97.9,97.9,97.64,97.84,2000.0,97.9,97.9,97.64,97.84,2000.0
2009-11-09 13:00:00,97.71,97.82,97.52,97.53,3000.0,97.71,97.82,97.52,97.53,3000.0
2009-11-09 13:30:00,97.57,97.92,97.52,97.74,2700.0,97.57,97.92,97.52,97.74,2700.0
2009-11-09 14:00:00,97.78,97.95,97.69,97.88,5100.0,97.78,97.95,97.69,97.88,5100.0
2009-11-09 14:30:00,97.95,98.09,97.95,97.95,1600.0,97.95,98.09,97.95,97.95,1600.0
2009-11-09 15:00:00,97.95,97.95,97.65,97.75,2400.0,97.95,97.95,97.65,97.75,2400.0
2009-11-09 15:30:00,97.69,98.5,97.69,98.42,9000.0,97.69,98.5,97.69,98.42,9000.0
2009-11-10 09:30:00,98.45,99.5,97.86,99.29,14300.0,98.45,99.5,97.86,99.29,14300.0
2009-11-10 10:00:00,99.36,99.74,99.0,99.74,8200.0,99.36,99.74,99.0,99.74,8200.0
2009-11-10 10:30:00,99.55,99.79,98.33,98.33,10700.0,99.55,99.79,98.33,98.33,10700.0
2009-11-10 11:00:00,98.43,98.6,98.06,98.23,2600.0,98.43,98.6,98.06,98.23,2600.0
2009-11-10 11:30:00,98.11,98.15,97.75,97.89,3700.0,98.11,98.15,97.75,97.89,3700.0
2009-11-10 12:00:00,97.91,98.77,97.75,98.77,5100.0,97.91,98.77,97.75,98.77,5100.0
2009-11-10 12:30:00,98.69,99.28,98.48,98.83,11100.0,98.69,99.28,98.48,98.83,11100.0
2009-11-10 13:00:00,98.68,98.99,98.68,98.81,1800.0,98.68,98.99,98.68,98.81,1800.0
2009-11-10 13:30:00,98.83,98.89,98.48,98.48,2500.0,98.83,98.89,98.48,98.48,2500.0
2009-11-10 14:00:00,98.48,98.69,98.39,98.66,3200.0,98.48,98.69,98.39,98.66,3200.0
2009-11-10 14:30:00,98.69,99.19,98.65,99.1,1600.0,98.69,99.19,98.65,99.1,1600.0
2009-11-10 15:00:00,99.15,99.27,99.03,99.27,5100.0,99.15,99.27,99.03,99.27,5100.0
2009-11-10 15:30:00,99.37,99.5,99.21,99.5,10100.0,99.37,99.5,99.21,99.5,10100.0
2009-11-11 09:30:00,100.0,100.0,99.2,99.7,6600.0,100.0,100.0,99.2,99.7,6600.0
2009-11-11 10:00:00,99.63,99.99,99.63,99.98,3900.0,99.63,99.99,99.63,99.98,3900.0
2009-11-11 10:30:00,99.96,99.99,98.98,99.07,9000.0,99.96,99.99,98.98,99.07,9000.0
2009-11-11 11:00:00,98.98,98.98,98.34,98.34,2900.0,98.98,98.98,98.34,98.34,2900.0
2009-11-11 11:30:00,98.29,98.36,97.76,97.97,6400.0,98.29,98.36,97.76,97.97,6400.0
2009-11-11 12:00:00,98.0,98.21,97.9,98.21,3600.0,98.0,98.21,97.9,98.21,3600.0
2009-11-11 12:30:00,98.26,98.5,98.16,98.16,3200.0,98.26,98.5,98.16,98.16,3200.0
2009-11-11 13:00:00,97.92,98.12,97.82,97.82,1700.0,97.92,98.12,97.82,97.82,1700.0
2009-11-11 13:30:00,97.93,97.93,97.52,97.73,5700.0,97.93,97.93,97.52,97.73,5700.0
2009-11-11 14:00:00,97.71,98.0,97.47,97.74,5600.0,97.71,98.0,97.47,97.74,5600.0
2009-11-11 14:30:00,97.72,98.23,97.72,98.09,1400.0,97.72,98.23,97.72,98.09,1400.0
2009-11-11 15:00:00,98.07,98.49,98.07,98.43,2900.0,98.07,98.49,98.07,98.43,2900.0
2009-11-11 15:30:00,98.43,98.9,98.36,98.64,14400.0,98.43,98.9,98.36,98.64,14400.0
2009-11-12 09:30:00,98.85,99.63,98.73,99.62,7600.0,98.85,99.63,98.73,99.62,7600.0
2009-11-12 10:00:00,99.35,99.62,99.13,99.13,3200.0,99.35,99.62,99.13,99.13,3200.0
2009-11-12 10:30:00,99.33,99.99,99.33,99.74,13700.0,99.33,99.99,99.33,99.74,13700.0
2009-11-12 11:00:00,99.82,99.87,99.51,99.8,12500.0,99.82,99.87,99.51,99.8,12500.0
2009-11-12 11:30:00,99.72,99.75,99.35,99.5,7100.0,99.72,99.75,99.35,99.5,7100.0
2009-11-12 12:00:00,99.53,99.53,99.0,99.12,13200.0,99.53,99.53,99.0,99.12,13200.0
2009-11-12 12:30:00,99.0,99.22,98.98,99.14,2400.0,99.0,99.22,98.98,99.14,2400.0
2009-11-12 13:00:00,99.01,99.14,98.83,99.0,1100.0,99.01,99.14,98.83,99.0,1100.0
2009-11-12 13:30:00,99.0,99.05,98.94,98.98,2700.0,99.0,99.05,98.94,98.98,2700.0
2009-11-12 14:00:00,98.98,99.28,98.87,98.87,4200.0,98.98,99.28,98.87,98.87,4200.0
2009-11-12 14:30:00,98.81,98.91,98.55,98.71,1200.0,98.81,98.91,98.55,98.71,1200.0
2009-11-12 15:00:00,98.65,98.76,98.44,98.44,3300.0,98.65,98.76,98.44,98.44,3300.0
2009-11-12 15:30:00,98.34,98.46,97.97,98.22,7500.0,98.34,98.46,97.97,98.22,7500.0
2009-11-13 09:30:00,98.75,98.75,97.42,97.61,3800.0,98.75,98.75,97.42,97.61,3800.0
2009-11-13 10:00:00,97.77,98.31,97.77,98.01,2500.0,97.77,98.31,97.77,98.01,2500.0
2009-11-13 10:30:00,97.97,98.36,97.9,98.06,5800.0,97.97,98.36,97.9,98.06,5800.0
2009-11-13 11:00:00,98.21,98.23,97.74,97.75,2500.0,98.21,98.23,97.74,97.75,2500.0
2009-11-13 11:30:00,98.1,98.1,97.82,98.1,1900.0,98.1,98.1,97.82,98.1,1900.0
2009-11-13 12:00:00,97.99,98.56,97.98,98.47,2900.0,97.99,98.56,97.98,98.47,2900.0
2009-11-13 12:30:00,98.3,98.48,98.17,98.33,2600.0,98.3,98.48,98.17,98.33,2600.0
2009-11-13 13:00:00,98.38,98.57,98.21,98.48,2200.0,98.38,98.57,98.21,98.48,2200.0
2009-11-13 13:30:00,98.83,99.06,98.78,99.05,2700.0,98.83,99.06,98.78,99.05,2700.0
2009-11-13 14:00:00,98.91,98.98,98.43,98.43,3000.0,98.91,98.98,98.43,98.43,3000.0
2009-11-13 14:30:00,98.4,98.41,97.9,98.1,4200.0,98.4,98.41,97.9,98.1,4200.0
2009-11-13 15:00:00,98.02,98.41,97.99,98.08,2800.0,98.02,98.41,97.99,98.08,2800.0
2009-11-13 15:30:00,98.18,98.47,97.66,97.95,11000.0,98.18,98.47,97.66,97.95,11000.0
2009-11-16 09:30:00,97.99,99.54,97.99,98.89,9400.0,97.99,99.54,97.99,98.89,9400.0
2009-11-16 10:00:00,98.79,99.84,98.79,99.65,7400.0,98.79,99.84,98.79,99.65,7400.0
2009-11-16 10:30:00,99.6,99.84,99.6,99.79,4900.0,99.6,99.84,99.6,99.79,4900.0
2009-11-16 11:00:00,99.72,99.84,99.41,99.61,3700.0,99.72,99.84,99.41,99.61,3700.0
2009-11-16 11:30:00,99.81,99.98,99.68,99.98,2700.0,99.81,99.98,99.68,99.98,2700.0
2009-11-16 12:00:00,99.96,99.99,99.7,99.9,3900.0,99.96,99.99,99.7,99.9,3900.0
2009-11-16 12:30:00,99.9,100.0,99.88,99.98,5400.0,99.9,100.0,99.88,99.98,5400.0
2009-11-16 13:00:00,99.89,99.98,99.67,99.94,2300.0,99.89,99.98,99.67,99.94,2300.0
2009-11-16 13:30:00,99.86,99.95,99.7,99.78,2800.0,99.86,99.95,99.7,99.78,2800.0
2009-11-16 14:00:00,99.85,99.97,99.8,99.97,4500.0,99.85,99.97,99.8,99.97,4500.0
2009-11-16 14:30:00,99.97,99.99,99.86,99.92,3100.0,99.97,99.99,99.86,99.92,3100.0
2009-11-16 15:00:00,99.97,100.0,99.86,99.96,11000.0,99.97,100.0,99.86,99.96,11000.0
2009-11-16 15:30:00,99.88,100.0,99.85,99.95,20200.0,99.88,100.0,99.85,99.95,20200.0
2009-11-17 09:30:00,99.35,99.97,98.63,99.61,3600.0,99.35,99.97,98.63,99.61,3600.0
2009-11-17 10:00:00,99.74,99.88,99.6,99.86,1800.0,99.74,99.88,99.6,99.86,1800.0
2009-11-17 10:30:00,99.66,99.9,99.56,99.56,3300.0,99.66,99.9,99.56,99.56,3300.0
2009-11-17 11:00:00,99.58,99.98,99.55,99.98,6200.0,99.58,99.98,99.55,99.98,6200.0
2009-11-17 11:30:00,99.9,99.9,99.64,99.9,700.0,99.9,99.9,99.64,99.9,700.0
2009-11-17 12:00:00,99.65,99.99,99.65,99.98,2900.0,99.65,99.99,99.65,99.98,2900.0
2009-11-17 12:30:00,99.96,100.66,99.79,100.0,8700.0,99.96,100.66,99.79,100.0,8700.0
2009-11-17 13:00:00,99.36,100.0,99.36,99.96,2100.0,99.36,100.0,99.36,99.96,2100.0
2009-11-17 13:30:00,99.74,100.24,99.61,100.24,4200.0,99.74,100.24,99.61,100.24,4200.0
2009-11-17 14:00:00,100.28,100.57,100.06,100.26,4200.0,100.28,100.57,100.06,100.26,4200.0
2009-11-17 14:30:00,100.21,100.82,100.21,100.72,4100.0,100.21,100.82,100.21,100.72,4100.0
2009-11-17 15:00:00,100.59,100.73,100.38,100.5,2500.0,100.59,100.73,100.38,100.5,2500.0
2009-11-17 15:30:00,100.48,100.58,100.25,100.47,2700.0,100.48,100.58,100.25,100.47,2700.0
2009-11-18 09:30:00,100.0,100.99,98.52,99.9,3500.0,100.0,100.99,98.52,99.9,3500.0
2009-11-18 10:00:00,99.82,99.82,99.34,99.55,1900.0,99.82,99.82,99.34,99.55,1900.0
2009-11-18 10:30:00,99.34,99.48,99.3,99.4,1300.0,99.34,99.48,99.3,99.4,1300.0
2009-11-18 11:00:00,99.39,99.84,99.39,99.81,2000.0,99.39,99.84,99.39,99.81,2000.0
2009-11-18 11:30:00,99.81,99.87,99.74,99.74,900.0,99.81,99.87,99.74,99.74,900.0
2009-11-18 12:00:00,99.88,99.9,99.59,99.83,700.0,99.88,99.9,99.59,99.83,700.0
2009-11-18 12:30:00,99.85,99.85,99.66,99.69,700.0,99.85,99.85,99.66,99.69,700.0
2009-11-18 13:00:00,99.69,99.69,99.49,99.6,2200.0,99.69,99.69,99.49,99.6,2200.0
2009-11-18 13:30:00,99.66,99.85,99.54,99.74,1800.0,99.66,99.85,99.54,99.74,1800.0
2009-11-18 14:00:00,99.74,99.81,99.55,99.8,1800.0,99.74,99.81,99.55,99.8,1800.0
2009-11-18 14:30:00,99.78,99.78,99.21,99.25,4100.0,99.78,99.78,99.21,99.25,4100.0
2009-11-18 15:00:00,99.3,99.51,99.19,99.37,2300.0,99.3,99.51,99.19,99.37,2300.0
2009-11-18 15:30:00,99.35,99.48,99.13,99.14,6900.0,99.35,99.48,99.13,99.14,6900.0
2009-11-19 09:30:00,98.85,98.85,98.12,98.27,3000.0,98.85,98.85,98.12,98.27,3000.0
2009-11-19 10:00:00,98.15,98.26,98.05,98.15,1900.0,98.15,98.26,98.05,98.15,1900.0
2009-11-19 10:30:00,98.22,98.23,97.41,97.53,2000.0,98.22,98.23,97.41,97.53,2000.0
2009-11-19 11:00:00,97.7,97.7,97.21,97.27,3000.0,97.7,97.7,97.21,97.27,3000.0
2009-11-19 11:30:00,97.34,97.67,97.28,97.47,1300.0,97.34,97.67,97.28,97.47,1300.0
2009-11-19 12:00:00,97.3,97.32,97.1,97.25,1600.0,97.3,97.32,97.1,97.25,1600.0
2009-11-19 12:30:00,97.25,97.57,97.25,97.34,700.0,97.25,97.57,97.25,97.34,700.0
2009-11-19 13:00:00,97.25,97.35,97.13,97.19,2500.0,97.25,97.35,97.13,97.19,2500.0
2009-11-19 13:30:00,97.24,97.41,97.06,97.38,3700.0,97.24,97.41,97.06,97.38,3700.0
2009-11-19 14:00:00,97.34,97.34,97.01,97.01,2400.0,97.34,97.34,97.01,97.01,2400.0
2009-11-19 14:30:00,97.16,97.39,97.05,97.27,2300.0,97.16,97.39,97.05,97.27,2300.0
2009-11-19 15:00:00,97.27,97.92,97.23,97.77,5100.0,97.27,97.92,97.23,97.77,5100.0
2009-11-19 15:30:00,97.78,98.48,97.65,98.18,10800.0,97.78,98.48,97.65,98.18,10800.0
2009-11-20 09:30:00,97.57,97.75,97.44,97.44,3900.0,97.57,97.75,97.44,97.44,3900.0
2009-11-20 10:00:00,97.23,97.23,97.02,97.1,2000.0,97.23,97.23,97.02,97.1,2000.0
2009-11-20 10:30:00,97.16,97.17,97.02,97.17,1800.0,97.16,97.17,97.02,97.17,1800.0
2009-11-20 11:00:00,97.19,97.56,97.11,97.56,1000.0,97.19,97.56,97.11,97.56,1000.0
2009-11-20 11:30:00,97.73,97.87,97.69,97.7,2400.0,97.73,97.87,97.69,97.7,2400.0
2009-11-20 12:00:00,97.76,97.83,97.76,97.83,900.0,97.76,97.83,97.76,97.83,900.0
2009-11-20 12:30:00,97.85,97.98,97.85,97.88,800.0,97.85,97.98,97.85,97.88,800.0
2009-11-20 13:00:00,97.89,97.9,97.73,97.73,2500.0,97.89,97.9,97.73,97.73,2500.0
2009-11-20 13:30:00,97.75,97.85,97.72,97.85,1400.0,97.75,97.85,97.72,97.85,1400.0
2009-11-20 14:00:00,97.67,97.83,97.38,97.55,2300.0,97.67,97.83,97.38,97.55,2300.0
2009-11-20 14:30:00,97.28,97.28,97.28,97.28,200.0,97.28,97.28,97.28,97.28,200.0
2009-11-20 15:00:00,97.43,97.69,96.81,97.31,4500.0,97.43,97.69,96.81,97.31,4500.0
2009-11-20 15:30:00,97.36,97.54,97.28,97.28,2700.0,97.36,97.54,97.28,97.28,2700.0
2009-11-23 09:30:00,98.55,99.09,98.15,99.09,5700.0,98.55,99.09,98.15,99.09,5700.0
2009-11-23 10:00:00,99.09,99.52,98.5,98.59,3200.0,99.09,99.52,98.5,98.59,3200.0
2009-11-23 10:30:00,98.41,98.61,98.21,98.39,4800.0,98.41,98.61,98.21,98.39,4800.0
2009-11-23 11:00:00,98.16,98.7,98.16,98.39,3400.0,98.16,98.7,98.16,98.39,3400.0
2009-11-23 11:30:00,98.42,98.42,98.25,98.25,1400.0,98.42,98.42,98.25,98.25,1400.0
2009-11-23 12:00:00,98.05,98.05,97.77,97.9,1100.0,98.05,98.05,97.77,97.9,1100.0
2009-11-23 12:30:00,97.75,98.5,97.75,98.3,5300.0,97.75,98.5,97.75,98.3,5300.0
2009-11-23 13:00:00,98.11,98.11,98.02,98.02,200.0,98.11,98.11,98.02,98.02,200.0
2009-11-23 13:30:00,98.11,98.11,97.94,98.07,400.0,98.11,98.11,97.94,98.07,400.0
2009-11-23 14:00:00,98.13,98.13,97.9,97.98,2300.0,98.13,98.13,97.9,97.98,2300.0
2009-11-23 14:30:00,98.06,98.37,98.06,98.3,5400.0,98.06,98.37,98.06,98.3,5400.0
2009-11-23 15:00:00,98.27,98.66,98.27,98.54,6000.0,98.27,98.66,98.27,98.54,6000.0
2009-11-23 15:30:00,98.32,98.55,98.08,98.25,11500.0,98.32,98.55,98.08,98.25,11500.0
2009-11-24 09:30:00,98.35,98.53,98.05,98.53,3000.0,98.35,98.53,98.05,98.53,3000.0
2009-11-24 10:00:00,98.36,98.71,98.32,98.35,6000.0,98.36,98.71,98.32,98.35,6000.0
2009-11-24 10:30:00,98.35,98.72,98.35,98.72,5400.0,98.35,98.72,98.35,98.72,5400.0
2009-11-24 11:00:00,98.56,98.72,98.49,98.72,3500.0,98.56,98.72,98.49,98.72,3500.0
2009-11-24 11:30:00,98.7,98.9,98.56,98.83,10900.0,98.7,98.9,98.56,98.83,10900.0
2009-11-24 12:00:00,98.9,98.9,98.75,98.78,5700.0,98.9,98.9,98.75,98.78,5700.0
2009-11-24 12:30:00,98.77,98.81,98.7,98.81,3800.0,98.77,98.81,98.7,98.81,3800.0
2009-11-24 13:00:00,98.81,98.81,98.55,98.64,4400.0,98.81,98.81,98.55,98.64,4400.0
2009-11-24 13:30:00,98.55,98.66,98.4,98.65,7000.0,98.55,98.66,98.4,98.65,7000.0
2009-11-24 14:00:00,98.54,98.65,98.48,98.65,4800.0,98.54,98.65,98.48,98.65,4800.0
2009-11-24 14:30:00,98.74,99.03,98.67,98.87,10300.0,98.74,99.03,98.67,98.87,10300.0
2009-11-24 15:00:00,98.9,99.03,98.82,99.02,4800.0,98.9,99.03,98.82,99.02,4800.0
2009-11-24 15:30:00,99.14,99.58,98.93,99.44,14800.0,99.14,99.58,98.93,99.44,14800.0
2009-11-25 09:30:00,99.41,99.99,99.41,99.96,2400.0,99.41,99.99,99.41,99.96,2400.0
2009-11-25 10:00:00,100.0,100.06,99.51,99.51,2900.0,100.0,100.06,99.51,99.51,2900.0
2009-11-25 10:30:00,99.71,99.8,99.65,99.65,1400.0,99.71,99.8,99.65,99.65,1400.0
2009-11-25 11:00:00,99.83,100.16,99.71,100.16,4500.0,99.83,100.16,99.71,100.16,4500.0
2009-11-25 11:30:00,100.03,100.2,100.03,100.18,2300.0,100.03,100.2,100.03,100.18,2300.0
2009-11-25 12:00:00,100.11,100.11,99.83,100.11,3000.0,100.11,100.11,99.83,100.11,3000.0
2009-11-25 12:30:00,100.11,100.16,100.01,100.16,800.0,100.11,100.16,100.01,100.16,800.0
2009-11-25 13:00:00,100.11,100.25,100.08,100.1,2400.0,100.11,100.25,100.08,100.1,2400.0
2009-11-25 13:30:00,100.11,100.11,99.85,99.92,1600.0,100.11,100.11,99.85,99.92,1600.0
2009-11-25 14:00:00,99.9,100.27,99.87,100.2,2700.0,99.9,100.27,99.87,100.2,2700.0
2009-11-25 14:30:00,99.98,100.2,99.93,100.07,1900.0,99.98,100.2,99.93,100.07,1900.0
2009-11-25 15:00:00,99.95,100.15,99.95,100.05,800.0,99.95,100.15,99.95,100.05,800.0
2009-11-25 15:30:00,100.05,100.34,99.78,100.33,6400.0,100.05,100.34,99.78,100.33,6400.0
2009-11-27 09:30:00,97.9,98.43,97.9,98.23,3600.0,97.9,98.43,97.9,98.23,3600.0
2009-11-27 10:00:00,98.19,98.91,98.19,98.91,1100.0,98.19,98.91,98.19,98.91,1100.0
2009-11-27 10:30:00,98.83,99.16,98.54,99.16,4900.0,98.83,99.16,98.54,99.16,4900.0
2009-11-27 11:00:00,99.12,99.3,99.12,99.18,600.0,99.12,99.3,99.12,99.18,600.0
2009-11-27 11:30:00,99.29,99.3,98.96,98.97,2500.0,99.29,99.3,98.96,98.97,2500.0
2009-11-27 12:00:00,99.04,99.16,99.04,99.16,200.0,99.04,99.16,99.04,99.16,200.0
2009-11-27 12:30:00,99.13,99.13,98.08,98.15,13100.0,99.13,99.13,98.08,98.15,13100.0
2009-11-30 09:30:00,98.18,98.2,96.46,97.0,4500.0,98.18,98.2,96.46,97.0,4500.0
2009-11-30 10:00:00,97.17,97.34,96.88,97.22,2400.0,97.17,97.34,96.88,97.22,2400.0
2009-11-30 10:30:00,97.19,97.21,96.48,96.64,4700.0,97.19,97.21,96.48,96.64,4700.0
2009-11-30 11:00:00,96.5,96.62,95.98,95.98,2200.0,96.5,96.62,95.98,95.98,2200.0
2009-11-30 11:30:00,96.41,96.41,96.0,96.14,2100.0,96.41,96.41,96.0,96.14,2100.0
2009-11-30 12:00:00,96.06,96.49,96.06,96.49,2000.0,96.06,96.49,96.06,96.49,2000.0
2009-11-30 12:30:00,96.5,96.62,96.4,96.49,1800.0,96.5,96.62,96.4,96.49,1800.0
2009-11-30 13:00:00,96.62,96.77,96.19,96.19,4100.0,96.62,96.77,96.19,96.19,4100.0
2009-11-30 13:30:00,96.17,96.58,96.16,96.38,3900.0,96.17,96.58,96.16,96.38,3900.0
2009-11-30 14:00:00,96.42,96.5,96.09,96.49,2000.0,96.42,96.5,96.09,96.49,2000.0
2009-11-30 14:30:00,96.39,96.51,96.15,96.24,3200.0,96.39,96.51,96.15,96.24,3200.0
2009-11-30 15:00:00,96.34,96.47,95.88,96.26,12000.0,96.34,96.47,95.88,96.26,12000.0
2009-11-30 15:30:00,96.3,96.97,96.3,96.72,15800.0,96.3,96.97,96.3,96.72,15800.0
2009-12-01 09:30:00,97.04,97.04,96.22,96.79,9200.0,97.04,97.04,96.22,96.79,9200.0
2009-12-01 10:00:00,96.67,96.85,96.44,96.6,10300.0,96.67,96.85,96.44,96.6,10300.0
2009-12-01 10:30:00,96.58,96.79,96.51,96.73,4100.0,96.58,96.79,96.51,96.73,4100.0
2009-12-01 11:00:00,96.75,96.83,96.72,96.83,5400.0,96.75,96.83,96.72,96.83,5400.0
2009-12-01 11:30:00,96.83,96.9,96.8,96.9,3900.0,96.83,96.9,96.8,96.9,3900.0
2009-12-01 12:00:00,96.85,96.88,96.6,96.6,2200.0,96.85,96.88,96.6,96.6,2200.0
2009-12-01 12:30:00,96.81,96.81,96.68,96.68,700.0,96.81,96.81,96.68,96.68,700.0
2009-12-01 13:00:00,96.79,96.79,96.52,96.65,3300.0,96.79,96.79,96.52,96.65,3300.0
2009-12-01 13:30:00,96.72,96.75,96.59,96.63,4300.0,96.72,96.75,96.59,96.63,4300.0
2009-12-01 14:00:00,96.69,96.7,96.49,96.57,6600.0,96.69,96.7,96.49,96.57,6600.0
2009-12-01 14:30:00,96.56,96.7,96.25,96.45,12900.0,96.56,96.7,96.25,96.45,12900.0
2009-12-01 15:00:00,96.52,96.52,96.1,96.16,10500.0,96.52,96.52,96.1,96.16,10500.0
2009-12-01 15:30:00,96.16,96.53,95.88,96.44,26500.0,96.16,96.53,95.88,96.44,26500.0
2009-12-02 09:30:00,96.0,97.06,96.0,96.71,10200.0,96.0,97.06,96.0,96.71,10200.0
2009-12-02 10:00:00,96.8,97.37,96.71,97.15,10500.0,96.8,97.37,96.71,97.15,10500.0
2009-12-02 10:30:00,97.25,97.25,96.47,97.21,6800.0,97.25,97.25,96.47,97.21,6800.0
2009-12-02 11:00:00,97.31,97.8,97.12,97.6,12700.0,97.31,97.8,97.12,97.6,12700.0
2009-12-02 11:30:00,97.64,97.82,96.92,97.72,6800.0,97.64,97.82,96.92,97.72,6800.0
2009-12-02 12:00:00,97.59,97.99,97.26,97.47,4300.0,97.59,97.99,97.26,97.47,4300.0
2009-12-02 12:30:00,97.32,97.55,96.9,97.46,7500.0,97.32,97.55,96.9,97.46,7500.0
2009-12-02 13:00:00,97.4,97.59,96.95,97.06,8800.0,97.4,97.59,96.95,97.06,8800.0
2009-12-02 13:30:00,97.25,97.62,97.1,97.62,2300.0,97.25,97.62,97.1,97.62,2300.0
2009-12-02 14:00:00,97.51,97.93,97.27,97.47,3800.0,97.51,97.93,97.27,97.47,3800.0
2009-12-02 14:30:00,97.47,97.61,97.32,97.47,3600.0,97.47,97.61,97.32,97.47,3600.0
2009-12-02 15:00:00,97.47,97.55,97.07,97.27,3600.0,97.47,97.55,97.07,97.27,3600.0
2009-12-02 15:30:00,97.48,98.12,97.38,97.96,11200.0,97.48,98.12,97.38,97.96,11200.0
2009-12-03 09:30:00,98.15,98.97,98.15,98.87,1200.0,98.15,98.97,98.15,98.87,1200.0
2009-12-03 10:00:00,98.67,98.67,98.02,98.14,5500.0,98.67,98.67,98.02,98.14,5500.0
2009-12-03 10:30:00,98.28,98.29,98.05,98.06,6200.0,98.28,98.29,98.05,98.06,6200.0
2009-12-03 11:00:00,98.09,98.3,97.86,97.86,6600.0,98.09,98.3,97.86,97.86,6600.0
2009-12-03 11:30:00,97.93,98.04,97.81,97.99,2900.0,97.93,98.04,97.81,97.99,2900.0
2009-12-03 12:00:00,98.01,98.05,97.95,98.0,2200.0,98.01,98.05,97.95,98.0,2200.0
2009-12-03 12:30:00,97.84,98.23,97.84,97.85,3100.0,97.84,98.23,97.84,97.85,3100.0
2009-12-03 13:00:00,97.95,97.95,97.63,97.74,1600.0,97.95,97.95,97.63,97.74,1600.0
2009-12-03 13:30:00,97.88,97.88,97.67,97.75,3900.0,97.88,97.88,97.67,97.75,3900.0
2009-12-03 14:00:00,97.66,97.75,97.59,97.75,3100.0,97.66,97.75,97.59,97.75,3100.0
2009-12-03 14:30:00,97.75,97.75,97.6,97.65,3400.0,97.75,97.75,97.6,97.65,3400.0
2009-12-03 15:00:00,97.61,97.68,97.5,97.65,4200.0,97.61,97.68,97.5,97.65,4200.0
2009-12-03 15:30:00,97.69,97.69,96.33,96.44,20000.0,97.69,97.69,96.33,96.44,20000.0
2009-12-04 09:30:00,97.36,97.63,96.78,97.45,3000.0,97.36,97.63,96.78,97.45,3000.0
2009-12-04 10:00:00,97.48,97.86,97.33,97.86,5900.0,97.48,97.86,97.33,97.86,5900.0
2009-12-04 10:30:00,97.87,98.06,97.66,98.06,6200.0,97.87,98.06,97.66,98.06,6200.0
2009-12-04 11:00:00,98.03,98.85,97.97,98.56,8300.0,98.03,98.85,97.97,98.56,8300.0
2009-12-04 11:30:00,98.62,98.62,97.25,97.25,3700.0,98.62,98.62,97.25,97.25,3700.0
2009-12-04 12:00:00,97.37,97.67,97.17,97.57,3500.0,97.37,97.67,97.17,97.57,3500.0
2009-12-04 12:30:00,97.6,97.65,97.48,97.65,1000.0,97.6,97.65,97.48,97.65,1000.0
2009-12-04 13:00:00,97.89,98.63,97.89,98.4,5100.0,97.89,98.63,97.89,98.4,5100.0
2009-12-04 13:30:00,98.37,98.52,98.18,98.18,1000.0,98.37,98.52,98.18,98.18,1000.0
2009-12-04 14:00:00,97.96,98.17,97.86,98.13,2800.0,97.96,98.17,97.86,98.13,2800.0
2009-12-04 14:30:00,97.95,98.27,97.9,98.27,1300.0,97.95,98.27,97.9,98.27,1300.0
2009-12-04 15:00:00,98.26,98.82,98.26,98.51,3000.0,98.26,98.82,98.26,98.51,3000.0
2009-12-04 15:30:00,98.51,98.65,97.91,98.55,11000.0,98.51,98.65,97.91,98.55,11000.0
2009-12-07 09:30:00,98.2,99.59,98.2,99.07,2500.0,98.2,99.59,98.2,99.07,2500.0
2009-12-07 10:00:00,99.07,99.26,99.03,99.1,1600.0,99.07,99.26,99.03,99.1,1600.0
2009-12-07 10:30:00,99.08,99.08,98.9,98.9,400.0,99.08,99.08,98.9,98.9,400.0
2009-12-07 11:00:00,98.75,98.75,98.02,98.15,1600.0,98.75,98.75,98.02,98.15,1600.0
2009-12-07 11:30:00,98.13,98.33,98.05,98.12,900.0,98.13,98.33,98.05,98.12,900.0
2009-12-07 12:00:00,98.36,98.36,97.82,97.96,1200.0,98.36,98.36,97.82,97.96,1200.0
2009-12-07 12:30:00,97.96,98.48,97.91,98.47,1500.0,97.96,98.48,97.91,98.47,1500.0
2009-12-07 13:00:00,98.41,98.44,97.9,98.31,4500.0,98.41,98.44,97.9,98.31,4500.0
2009-12-07 13:30:00,98.4,98.77,98.29,98.77,2200.0,98.4,98.77,98.29,98.77,2200.0
2009-12-07 14:00:00,98.82,98.82,98.64,98.74,1300.0,98.82,98.82,98.64,98.74,1300.0
2009-12-07 14:30:00,98.73,98.73,98.15,98.15,900.0,98.73,98.73,98.15,98.15,900.0
2009-12-07 15:00:00,98.27,98.41,98.14,98.23,2100.0,98.27,98.41,98.14,98.23,2100.0
2009-12-07 15:30:00,98.34,98.54,98.33,98.45,4400.0,98.34,98.54,98.33,98.45,4400.0
2009-12-08 09:30:00,97.83,97.83,96.89,97.13,2500.0,97.83,97.83,96.89,97.13,2500.0
2009-12-08 10:00:00,97.13,97.13,96.55,96.81,13800.0,97.13,97.13,96.55,96.81,13800.0
2009-12-08 10:30:00,96.81,96.82,96.37,96.51,5900.0,96.81,96.82,96.37,96.51,5900.0
2009-12-08 11:00:00,96.59,97.11,96.49,96.87,4800.0,96.59,97.11,96.49,96.87,4800.0
2009-12-08 11:30:00,96.8,97.1,96.01,96.83,4700.0,96.8,97.1,96.01,96.83,4700.0
2009-12-08 12:00:00,96.94,97.11,96.53,96.85,5300.0,96.94,97.11,96.53,96.85,5300.0
2009-12-08 12:30:00,97.01,97.12,96.94,96.99,1500.0,97.01,97.12,96.94,96.99,1500.0
2009-12-08 13:00:00,96.97,97.0,96.69,96.78,1800.0,96.97,97.0,96.69,96.78,1800.0
2009-12-08 13:30:00,96.8,96.93,96.58,96.86,2200.0,96.8,96.93,96.58,96.86,2200.0
2009-12-08 14:00:00,96.87,97.04,96.76,96.85,4600.0,96.87,97.04,96.76,96.85,4600.0
2009-12-08 14:30:00,96.82,97.06,96.81,96.92,2800.0,96.82,97.06,96.81,96.92,2800.0
2009-12-08 15:00:00,96.79,97.15,96.79,97.0,5100.0,96.79,97.15,96.79,97.0,5100.0
2009-12-08 15:30:00,97.01,97.08,96.75,97.0,7500.0,97.01,97.08,96.75,97.0,7500.0
2009-12-09 09:30:00,97.2,97.2,96.54,96.54,300.0,97.2,97.2,96.54,96.54,300.0
2009-12-09 10:00:00,96.46,96.68,96.01,96.61,1500.0,96.46,96.68,96.01,96.61,1500.0
2009-12-09 10:30:00,97.11,97.26,96.64,97.26,3300.0,97.11,97.26,96.64,97.26,3300.0
2009-12-09 11:00:00,97.15,97.34,96.54,97.34,3300.0,97.15,97.34,96.54,97.34,3300.0
2009-12-09 11:30:00,97.16,97.34,96.87,96.87,1400.0,97.16,97.34,96.87,96.87,1400.0
2009-12-09 12:00:00,96.74,96.78,96.12,96.37,2100.0,96.74,96.78,96.12,96.37,2100.0
2009-12-09 12:30:00,96.52,96.52,96.2,96.25,600.0,96.52,96.52,96.2,96.25,600.0
2009-12-09 13:00:00,96.5,96.65,96.43,96.49,3300.0,96.5,96.65,96.43,96.49,3300.0
2009-12-09 13:30:00,96.52,96.52,96.1,96.1,900.0,96.52,96.52,96.1,96.1,900.0
2009-12-09 14:00:00,96.2,96.53,96.0,96.11,1400.0,96.2,96.53,96.0,96.11,1400.0
2009-12-09 14:30:00,96.05,96.58,96.05,96.58,1600.0,96.05,96.58,96.05,96.58,1600.0
2009-12-09 15:00:00,96.44,96.6,96.38,96.44,3100.0,96.44,96.6,96.38,96.44,3100.0
2009-12-09 15:30:00,96.52,96.66,96.32,96.49,6600.0,96.52,96.66,96.32,96.49,6600.0
2009-12-10 09:30:00,96.62,97.05,96.5,96.94,5000.0,96.62,97.05,96.5,96.94,5000.0
2009-12-10 10:00:00,96.94,96.95,96.89,96.93,3300.0,96.94,96.95,96.89,96.93,3300.0
2009-12-10 10:30:00,96.93,97.14,96.83,97.07,5500.0,96.93,97.14,96.83,97.07,5500.0
2009-12-10 11:00:00,97.07,97.45,97.07,97.45,1300.0,97.07,97.45,97.07,97.45,1300.0
2009-12-10 11:30:00,97.45,97.64,97.23,97.52,3000.0,97.45,97.64,97.23,97.52,3000.0
2009-12-10 12:00:00,97.49,98.03,97.21,97.21,3100.0,97.49,98.03,97.21,97.21,3100.0
2009-12-10 12:30:00,97.25,97.81,97.25,97.57,1500.0,97.25,97.81,97.25,97.57,1500.0
2009-12-10 13:00:00,97.47,97.62,97.3,97.47,1300.0,97.47,97.62,97.3,97.47,1300.0
2009-12-10 13:30:00,97.47,97.47,97.21,97.23,1400.0,97.47,97.47,97.21,97.23,1400.0
2009-12-10 14:00:00,97.24,97.42,97.22,97.37,2000.0,97.24,97.42,97.22,97.37,2000.0
2009-12-10 14:30:00,97.29,97.33,97.08,97.1,1900.0,97.29,97.33,97.08,97.1,1900.0
2009-12-10 15:00:00,97.18,97.2,96.88,96.88,2000.0,97.18,97.2,96.88,96.88,2000.0
2009-12-10 15:30:00,96.89,96.98,96.7,96.7,8400.0,96.89,96.98,96.7,96.7,8400.0
2009-12-11 09:30:00,97.69,97.69,96.79,96.82,1600.0,97.69,97.69,96.79,96.82,1600.0
2009-12-11 10:00:00,96.98,97.46,96.97,97.46,2000.0,96.98,97.46,96.97,97.46,2000.0
2009-12-11 10:30:00,97.46,97.84,97.45,97.68,1900.0,97.46,97.84,97.45,97.68,1900.0
2009-12-11 11:00:00,97.7,97.76,97.26,97.26,800.0,97.7,97.76,97.26,97.26,800.0
2009-12-11 11:30:00,97.3,97.34,96.95,97.04,800.0,97.3,97.34,96.95,97.04,800.0
2009-12-11 12:00:00,97.12,97.12,97.03,97.05,400.0,97.12,97.12,97.03,97.05,400.0
2009-12-11 12:30:00,97.06,97.09,96.96,97.09,700.0,97.06,97.09,96.96,97.09,700.0
2009-12-11 13:00:00,97.25,97.25,97.2,97.2,500.0,97.25,97.25,97.2,97.2,500.0
2009-12-11 13:30:00,97.21,97.32,97.2,97.28,1200.0,97.21,97.32,97.2,97.28,1200.0
2009-12-11 14:00:00,97.33,97.47,97.33,97.47,200.0,97.33,97.47,97.33,97.47,200.0
2009-12-11 14:30:00,97.53,97.83,97.52,97.59,1800.0,97.53,97.83,97.52,97.59,1800.0
2009-12-11 15:00:00,97.52,97.52,97.14,97.2,1800.0,97.52,97.52,97.14,97.2,1800.0
2009-12-11 15:30:00,97.08,97.24,96.97,97.12,6400.0,97.08,97.24,96.97,97.12,6400.0
2009-12-14 09:30:00,97.49,98.16,97.21,98.11,900.0,97.49,98.16,97.21,98.11,900.0
2009-12-14 10:00:00,97.84,97.84,97.63,97.8,400.0,97.84,97.84,97.63,97.8,400.0
2009-12-14 10:30:00,97.65,97.95,97.61,97.95,1800.0,97.65,97.95,97.61,97.95,1800.0
2009-12-14 11:00:00,97.95,97.95,97.63,97.89,600.0,97.95,97.95,97.63,97.89,600.0
2009-12-14 11:30:00,97.8,98.01,97.58,98.01,2500.0,97.8,98.01,97.58,98.01,2500.0
2009-12-14 12:00:00,98.04,98.26,97.82,98.0,1800.0,98.04,98.26,97.82,98.0,1800.0
2009-12-14 12:30:00,98.18,98.18,97.86,98.18,2700.0,98.18,98.18,97.86,98.18,2700.0
2009-12-14 13:00:00,98.34,98.34,97.92,97.92,2000.0,98.34,98.34,97.92,97.92,2000.0
2009-12-14 13:30:00,97.99,97.99,97.64,97.64,1500.0,97.99,97.99,97.64,97.64,1500.0
2009-12-14 14:00:00,97.67,98.13,97.67,97.97,2100.0,97.67,98.13,97.67,97.97,2100.0
2009-12-14 14:30:00,97.92,97.92,97.64,97.66,1000.0,97.92,97.92,97.64,97.66,1000.0
2009-12-14 15:00:00,97.8,98.14,97.68,97.8,5100.0,97.8,98.14,97.68,97.8,5100.0
2009-12-14 15:30:00,97.8,98.02,97.55,97.85,7100.0,97.8,98.02,97.55,97.85,7100.0
2009-12-15 09:30:00,97.48,97.8,97.17,97.48,700.0,97.48,97.8,97.17,97.48,700.0
2009-12-15 10:00:00,97.44,97.79,97.44,97.71,1300.0,97.44,97.79,97.44,97.71,1300.0
2009-12-15 10:30:00,97.78,97.98,97.72,97.77,700.0,97.78,97.98,97.72,97.77,700.0
2009-12-15 11:00:00,97.89,98.0,97.81,97.94,2700.0,97.89,98.0,97.81,97.94,2700.0
2009-12-15 11:30:00,97.9,98.0,97.78,97.91,2400.0,97.9,98.0,97.78,97.91,2400.0
2009-12-15 12:00:00,97.9,97.92,97.75,97.82,3100.0,97.9,97.92,97.75,97.82,3100.0
2009-12-15 12:30:00,97.81,97.81,97.6,97.7,1100.0,97.81,97.81,97.6,97.7,1100.0
2009-12-15 13:00:00,97.67,98.0,97.15,97.91,7300.0,97.67,98.0,97.15,97.91,7300.0
2009-12-15 13:30:00,97.95,97.95,97.71,97.89,1100.0,97.95,97.95,97.71,97.89,1100.0
2009-12-15 14:00:00,97.9,97.9,97.77,97.9,3700.0,97.9,97.9,97.77,97.9,3700.0
2009-12-15 14:30:00,97.9,98.0,97.81,97.97,5800.0,97.9,98.0,97.81,97.97,5800.0
2009-12-15 15:00:00,98.0,98.3,97.9,98.05,5200.0,98.0,98.3,97.9,98.05,5200.0
2009-12-15 15:30:00,98.16,98.42,97.75,98.14,18500.0,98.16,98.42,97.75,98.14,18500.0
2009-12-16 09:30:00,98.47,98.49,97.68,97.8,2300.0,98.47,98.49,97.68,97.8,2300.0
2009-12-16 10:00:00,98.19,98.28,97.58,97.58,2000.0,98.19,98.28,97.58,97.58,2000.0
2009-12-16 10:30:00,97.75,98.15,97.29,97.46,3000.0,97.75,98.15,97.29,97.46,3000.0
2009-12-16 11:00:00,97.22,97.53,96.94,97.53,4400.0,97.22,97.53,96.94,97.53,4400.0
2009-12-16 11:30:00,97.5,97.76,97.29,97.76,2200.0,97.5,97.76,97.29,97.76,2200.0
2009-12-16 12:00:00,97.94,97.94,97.74,97.94,1100.0,97.94,97.94,97.74,97.94,1100.0
2009-12-16 12:30:00,97.94,98.19,97.94,98.16,1700.0,97.94,98.19,97.94,98.16,1700.0
2009-12-16 13:00:00,98.07,98.29,97.96,97.96,1200.0,98.07,98.29,97.96,97.96,1200.0
2009-12-16 13:30:00,97.94,98.16,97.89,97.89,1100.0,97.94,98.16,97.89,97.89,1100.0
2009-12-16 14:00:00,98.06,98.06,97.61,97.88,2400.0,98.06,98.06,97.61,97.88,2400.0
2009-12-16 14:30:00,97.88,98.11,97.75,97.79,3800.0,97.88,98.11,97.75,97.79,3800.0
2009-12-16 15:00:00,97.8,98.09,97.58,97.58,5700.0,97.8,98.09,97.58,97.58,5700.0
2009-12-16 15:30:00,97.52,97.57,97.03,97.42,5800.0,97.52,97.57,97.03,97.42,5800.0
2009-12-17 09:30:00,97.07,97.28,95.55,96.48,6300.0,97.07,97.28,95.55,96.48,6300.0
2009-12-17 10:00:00,96.46,96.95,96.13,96.87,2300.0,96.46,96.95,96.13,96.87,2300.0
2009-12-17 10:30:00,96.73,96.83,96.62,96.8,1400.0,96.73,96.83,96.62,96.8,1400.0
2009-12-17 11:00:00,96.85,97.32,96.78,97.0,900.0,96.85,97.32,96.78,97.0,900.0
2009-12-17 11:30:00,96.83,97.11,96.46,96.96,1200.0,96.83,97.11,96.46,96.96,1200.0
2009-12-17 12:00:00,96.82,97.26,96.47,96.78,5100.0,96.82,97.26,96.47,96.78,5100.0
2009-12-17 12:30:00,96.99,96.99,96.49,96.63,800.0,96.99,96.99,96.49,96.63,800.0
2009-12-17 13:00:00,96.84,97.05,96.77,96.87,2200.0,96.84,97.05,96.77,96.87,2200.0
2009-12-17 13:30:00,96.84,97.35,96.84,97.35,1800.0,96.84,97.35,96.84,97.35,1800.0
2009-12-17 14:00:00,97.37,97.57,97.11,97.44,3000.0,97.37,97.57,97.11,97.44,3000.0
2009-12-17 14:30:00,97.4,97.4,96.78,97.0,1300.0,97.4,97.4,96.78,97.0,1300.0
2009-12-17 15:00:00,97.13,97.28,96.69,96.75,4200.0,97.13,97.28,96.69,96.75,4200.0
2009-12-17 15:30:00,96.76,96.91,96.61,96.88,15500.0,96.76,96.91,96.61,96.88,15500.0
2009-12-18 09:30:00,97.5,97.82,97.23,97.23,33400.0,97.5,97.82,97.23,97.23,33400.0
2009-12-18 10:00:00,97.03,97.5,96.96,97.22,2400.0,97.03,97.5,96.96,97.22,2400.0
2009-12-18 10:30:00,97.32,97.57,97.21,97.38,2500.0,97.32,97.57,97.21,97.38,2500.0
2009-12-18 11:00:00,97.45,97.45,96.55,96.75,4400.0,97.45,97.45,96.55,96.75,4400.0
2009-12-18 11:30:00,96.75,96.81,96.44,96.52,2000.0,96.75,96.81,96.44,96.52,2000.0
2009-12-18 12:00:00,96.39,96.53,96.38,96.49,1500.0,96.39,96.53,96.38,96.49,1500.0
2009-12-18 12:30:00,96.5,96.5,96.18,96.2,3600.0,96.5,96.5,96.18,96.2,3600.0
2009-12-18 13:00:00,96.15,96.5,96.15,96.42,800.0,96.15,96.5,96.15,96.42,800.0
2009-12-18 13:30:00,96.5,96.57,96.45,96.5,3200.0,96.5,96.57,96.45,96.5,3200.0
2009-12-18 14:00:00,96.5,96.61,96.32,96.51,5000.0,96.5,96.61,96.32,96.51,5000.0
2009-12-18 14:30:00,96.46,96.52,96.01,96.42,2200.0,96.46,96.52,96.01,96.42,2200.0
2009-12-18 15:00:00,96.19,96.36,96.15,96.31,1000.0,96.19,96.36,96.15,96.31,1000.0
2009-12-18 15:30:00,96.27,96.28,95.78,96.22,8600.0,96.27,96.28,95.78,96.22,8600.0
2009-12-21 09:30:00,96.79,97.73,96.79,97.57,3500.0,96.79,97.73,96.79,97.57,3500.0
2009-12-21 10:00:00,97.6,97.8,96.67,96.7,6500.0,97.6,97.8,96.67,96.7,6500.0
2009-12-21 10:30:00,96.56,96.65,96.14,96.29,3200.0,96.56,96.65,96.14,96.29,3200.0
2009-12-21 11:00:00,96.34,96.72,95.87,95.89,2700.0,96.34,96.72,95.87,95.89,2700.0
2009-12-21 11:30:00,95.85,96.41,95.82,96.02,1900.0,95.85,96.41,95.82,96.02,1900.0
2009-12-21 12:00:00,95.91,96.08,95.9,95.94,1800.0,95.91,96.08,95.9,95.94,1800.0
2009-12-21 12:30:00,95.92,96.29,95.92,96.03,700.0,95.92,96.29,95.92,96.03,700.0
2009-12-21 13:00:00,96.15,96.2,95.91,96.0,3100.0,96.15,96.2,95.91,96.0,3100.0
2009-12-21 13:30:00,96.0,96.1,95.91,95.93,1700.0,96.0,96.1,95.91,95.93,1700.0
2009-12-21 14:00:00,96.0,96.24,95.91,96.22,3000.0,96.0,96.24,95.91,96.22,3000.0
2009-12-21 14:30:00,96.23,96.43,96.08,96.08,1600.0,96.23,96.43,96.08,96.08,1600.0
2009-12-21 15:00:00,96.19,96.36,95.91,96.36,4400.0,96.19,96.36,95.91,96.36,4400.0
2009-12-21 15:30:00,96.5,96.77,96.16,96.64,5100.0,96.5,96.77,96.16,96.64,5100.0
2009-12-22 09:30:00,96.57,96.92,96.57,96.65,1600.0,96.57,96.92,96.57,96.65,1600.0
2009-12-22 10:00:00,96.55,96.71,96.22,96.52,3100.0,96.55,96.71,96.22,96.52,3100.0
2009-12-22 10:30:00,96.52,96.77,95.8,96.15,2800.0,96.52,96.77,95.8,96.15,2800.0
2009-12-22 11:00:00,96.41,96.57,95.85,96.29,3900.0,96.41,96.57,95.85,96.29,3900.0
2009-12-22 11:30:00,96.18,96.44,95.08,95.55,8300.0,96.18,96.44,95.08,95.55,8300.0
2009-12-22 12:00:00,95.51,95.71,95.24,95.66,3600.0,95.51,95.71,95.24,95.66,3600.0
2009-12-22 12:30:00,95.65,95.82,95.53,95.53,3000.0,95.65,95.82,95.53,95.53,3000.0
2009-12-22 13:00:00,95.52,96.01,95.14,95.7,8400.0,95.52,96.01,95.14,95.7,8400.0
2009-12-22 13:30:00,95.63,96.2,95.6,96.2,2900.0,95.63,96.2,95.6,96.2,2900.0
2009-12-22 14:00:00,96.23,96.42,95.86,96.31,3800.0,96.23,96.42,95.86,96.31,3800.0
2009-12-22 14:30:00,96.32,96.42,96.13,96.26,2500.0,96.32,96.42,96.13,96.26,2500.0
2009-12-22 15:00:00,96.23,96.57,96.02,96.41,7500.0,96.23,96.57,96.02,96.41,7500.0
2009-12-22 15:30:00,96.34,97.35,96.34,97.17,15300.0,96.34,97.35,96.34,97.17,15300.0
2009-12-23 09:30:00,96.94,97.92,96.94,97.19,4600.0,96.94,97.92,96.94,97.19,4600.0
2009-12-23 10:00:00,96.98,96.99,96.2,96.2,5600.0,96.98,96.99,96.2,96.2,5600.0
2009-12-23 10:30:00,96.09,96.4,96.01,96.35,3200.0,96.09,96.4,96.01,96.35,3200.0
2009-12-23 11:00:00,96.41,96.72,96.4,96.72,1700.0,96.41,96.72,96.4,96.72,1700.0
2009-12-23 11:30:00,96.73,96.73,96.45,96.47,2500.0,96.73,96.73,96.45,96.47,2500.0
2009-12-23 12:00:00,96.47,96.47,96.14,96.19,2500.0,96.47,96.47,96.14,96.19,2500.0
2009-12-23 12:30:00,96.16,96.21,95.9,95.9,3700.0,96.16,96.21,95.9,95.9,3700.0
2009-12-23 13:00:00,95.83,96.19,95.69,95.77,4400.0,95.83,96.19,95.69,95.77,4400.0
2009-12-23 13:30:00,95.59,96.19,95.55,96.02,2900.0,95.59,96.19,95.55,96.02,2900.0
2009-12-23 14:00:00,95.8,96.12,95.67,96.06,3800.0,95.8,96.12,95.67,96.06,3800.0
2009-12-23 14:30:00,95.97,96.02,95.82,95.83,2900.0,95.97,96.02,95.82,95.83,2900.0
2009-12-23 15:00:00,95.85,96.12,95.85,95.9,6400.0,95.85,96.12,95.85,95.9,6400.0
2009-12-23 15:30:00,95.95,96.47,95.95,96.45,8600.0,95.95,96.47,95.95,96.45,8600.0
2009-12-24 09:30:00,96.5,96.83,96.36,96.36,700.0,96.5,96.83,96.36,96.36,700.0
2009-12-24 10:00:00,96.4,96.53,96.4,96.5,500.0,96.4,96.53,96.4,96.5,500.0
2009-12-24 10:30:00,96.22,96.33,96.06,96.19,900.0,96.22,96.33,96.06,96.19,900.0
2009-12-24 11:00:00,96.2,96.2,95.99,96.06,1700.0,96.2,96.2,95.99,96.06,1700.0
2009-12-24 11:30:00,96.05,96.39,95.72,96.39,1900.0,96.05,96.39,95.72,96.39,1900.0
2009-12-24 12:00:00,96.35,96.64,96.35,96.64,1000.0,96.35,96.64,96.35,96.64,1000.0
2009-12-24 12:30:00,96.62,97.9,96.6,97.69,7000.0,96.62,97.9,96.6,97.69,7000.0
2009-12-28 09:30:00,97.98,98.3,97.4,98.21,2600.0,97.98,98.3,97.4,98.21,2600.0
2009-12-28 10:00:00,98.16,98.25,97.36,97.65,4800.0,98.16,98.25,97.36,97.65,4800.0
2009-12-28 10:30:00,97.62,97.64,96.92,97.5,3100.0,97.62,97.64,96.92,97.5,3100.0
2009-12-28 11:00:00,97.45,97.46,96.94,96.98,2800.0,97.45,97.46,96.94,96.98,2800.0
2009-12-28 11:30:00,97.18,97.22,96.55,96.82,4800.0,97.18,97.22,96.55,96.82,4800.0
2009-12-28 12:00:00,96.69,96.84,96.52,96.67,4800.0,96.69,96.84,96.52,96.67,4800.0
2009-12-28 12:30:00,96.9,96.9,96.39,96.39,3400.0,96.9,96.9,96.39,96.39,3400.0
2009-12-28 13:00:00,96.37,96.57,96.21,96.21,3100.0,96.37,96.57,96.21,96.21,3100.0
2009-12-28 13:30:00,96.22,96.6,96.22,96.36,2700.0,96.22,96.6,96.22,96.36,2700.0
2009-12-28 14:00:00,96.5,96.5,96.13,96.3,4800.0,96.5,96.5,96.13,96.3,4800.0
2009-12-28 14:30:00,96.3,96.3,95.75,95.75,6200.0,96.3,96.3,95.75,95.75,6200.0
2009-12-28 15:00:00,95.75,95.97,95.58,95.77,8300.0,95.75,95.97,95.58,95.77,8300.0
2009-12-28 15:30:00,95.8,96.46,95.77,96.41,11100.0,95.8,96.46,95.77,96.41,11100.0
2009-12-29 09:30:00,96.75,97.19,96.48,96.56,900.0,96.75,97.19,96.48,96.56,900.0
2009-12-29 10:00:00,96.57,96.77,96.57,96.69,2100.0,96.57,96.77,96.57,96.69,2100.0
2009-12-29 10:30:00,96.49,96.72,96.36,96.72,1300.0,96.49,96.72,96.36,96.72,1300.0
2009-12-29 11:00:00,96.49,96.54,96.01,96.19,1600.0,96.49,96.54,96.01,96.19,1600.0
2009-12-29 11:30:00,96.07,96.69,96.07,96.6,2300.0,96.07,96.69,96.07,96.6,2300.0
2009-12-29 12:00:00,96.46,97.27,96.28,97.27,6000.0,96.46,97.27,96.28,97.27,6000.0
2009-12-29 12:30:00,97.19,97.42,97.13,97.38,2100.0,97.19,97.42,97.13,97.38,2100.0
2009-12-29 13:00:00,97.3,97.3,97.04,97.11,1900.0,97.3,97.3,97.04,97.11,1900.0
2009-12-29 13:30:00,97.19,97.32,97.02,97.31,1800.0,97.19,97.32,97.02,97.31,1800.0
2009-12-29 14:00:00,97.31,97.39,97.06,97.16,1800.0,97.31,97.39,97.06,97.16,1800.0
2009-12-29 14:30:00,97.18,97.53,97.03,97.53,2200.0,97.18,97.53,97.03,97.53,2200.0
2009-12-29 15:00:00,97.53,97.78,97.41,97.78,3600.0,97.53,97.78,97.41,97.78,3600.0
2009-12-29 15:30:00,97.81,98.07,97.6,97.95,3100.0,97.81,98.07,97.6,97.95,3100.0
2009-12-30 09:30:00,97.97,98.26,97.46,98.05,4200.0,97.97,98.26,97.46,98.05,4200.0
2009-12-30 10:00:00,98.08,98.17,97.84,97.84,1800.0,98.08,98.17,97.84,97.84,1800.0
2009-12-30 10:30:00,97.88,98.08,97.88,98.08,1700.0,97.88,98.08,97.88,98.08,1700.0
2009-12-30 11:00:00,98.08,98.08,98.0,98.01,1700.0,98.08,98.08,98.0,98.01,1700.0
2009-12-30 11:30:00,97.74,97.91,97.69,97.83,1800.0,97.74,97.91,97.69,97.83,1800.0
2009-12-30 12:00:00,97.82,97.83,97.62,97.67,2300.0,97.82,97.83,97.62,97.67,2300.0
2009-12-30 12:30:00,97.63,97.72,97.53,97.72,1300.0,97.63,97.72,97.53,97.72,1300.0
2009-12-30 13:00:00,97.68,97.88,97.68,97.73,1000.0,97.68,97.88,97.68,97.73,1000.0
2009-12-30 13:30:00,97.75,97.8,97.72,97.78,700.0,97.75,97.8,97.72,97.78,700.0
2009-12-30 14:00:00,97.85,97.86,97.8,97.86,1000.0,97.85,97.86,97.8,97.86,1000.0
2009-12-30 14:30:00,97.84,98.06,97.51,97.51,2700.0,97.84,98.06,97.51,97.51,2700.0
2009-12-30 15:00:00,97.48,97.49,97.13,97.21,2200.0,97.48,97.49,97.13,97.21,2200.0
2009-12-30 15:30:00,97.21,97.43,97.07,97.43,2900.0,97.21,97.43,97.07,97.43,2900.0
2009-12-31 09:30:00,97.78,97.99,97.29,97.86,5400.0,97.78,97.99,97.29,97.86,5400.0
2009-12-31 10:00:00,97.87,98.07,97.68,98.07,3700.0,97.87,98.07,97.68,98.07,3700.0
2009-12-31 10:30:00,97.98,98.04,97.94,97.94,600.0,97.98,98.04,97.94,97.94,600.0
2009-12-31 11:00:00,97.97,98.03,97.93,97.93,1000.0,97.97,98.03,97.93,97.93,1000.0
2009-12-31 11:30:00,97.95,98.03,97.88,97.93,2000.0,97.95,98.03,97.88,97.93,2000.0
2009-12-31 12:00:00,97.87,98.15,97.87,98.15,1800.0,97.87,98.15,97.87,98.15,1800.0
2009-12-31 12:30:00,98.13,98.17,98.1,98.13,1600.0,98.13,98.17,98.1,98.13,1600.0
2009-12-31 13:00:00,98.04,98.38,97.92,98.38,1800.0,98.04,98.38,97.92,98.38,1800.0
2009-12-31 13:30:00,98.38,98.38,98.23,98.23,600.0,98.38,98.38,98.23,98.23,600.0
2009-12-31 14:00:00,98.35,98.7,98.3,98.49,3600.0,98.35,98.7,98.3,98.49,3600.0
2009-12-31 14:30:00,98.49,98.63,98.36,98.48,2500.0,98.49,98.63,98.36,98.48,2500.0
2009-12-31 15:00:00,98.59,98.59,97.86,97.86,5200.0,98.59,98.59,97.86,97.86,5200.0
2009-12-31 15:30:00,97.88,97.88,96.46,96.55,11400.0,97.88,97.88,96.46,96.55,11400.0
2010-01-04 09:30:00,97.33,98.01,96.92,97.53,2400.0,97.33,98.01,96.92,97.53,2400.0
2010-01-04 10:00:00,97.62,97.89,97.31,97.43,1900.0,97.62,97.89,97.31,97.43,1900.0
2010-01-04 10:30:00,97.4,97.72,97.32,97.72,1500.0,97.4,97.72,97.32,97.72,1500.0
2010-01-04 11:00:00,97.58,97.92,97.42,97.66,3100.0,97.58,97.92,97.42,97.66,3100.0
2010-01-04 11:30:00,97.57,97.57,97.44,97.56,1700.0,97.57,97.57,97.44,97.56,1700.0
2010-01-04 12:00:00,97.56,97.57,97.33,97.4,3800.0,97.56,97.57,97.33,97.4,3800.0
2010-01-04 12:30:00,97.48,97.48,97.3,97.48,3200.0,97.48,97.48,97.3,97.48,3200.0
2010-01-04 13:00:00,97.58,97.58,97.31,97.35,1700.0,97.58,97.58,97.31,97.35,1700.0
2010-01-04 13:30:00,97.31,97.44,97.3,97.34,2600.0,97.31,97.44,97.3,97.34,2600.0
2010-01-04 14:00:00,97.3,97.49,97.07,97.48,3800.0,97.3,97.49,97.07,97.48,3800.0
2010-01-04 14:30:00,97.4,97.59,97.28,97.51,3200.0,97.4,97.59,97.28,97.51,3200.0
2010-01-04 15:00:00,97.48,97.48,97.23,97.27,5200.0,97.48,97.48,97.23,97.27,5200.0
2010-01-04 15:30:00,97.28,97.92,97.23,97.8,8300.0,97.28,97.92,97.23,97.8,8300.0
2010-01-05 09:30:00,97.8,98.8,96.0,98.79,9300.0,97.8,98.8,96.0,98.79,9300.0
2010-01-05 10:00:00,98.63,99.16,98.63,99.06,5000.0,98.63,99.16,98.63,99.06,5000.0
2010-01-05 10:30:00,99.15,99.49,99.06,99.45,2600.0,99.15,99.49,99.06,99.45,2600.0
2010-01-05 11:00:00,99.56,99.96,99.44,99.96,4100.0,99.56,99.96,99.44,99.96,4100.0
2010-01-05 11:30:00,99.87,99.93,99.77,99.78,3800.0,99.87,99.93,99.77,99.78,3800.0
2010-01-05 12:00:00,99.84,99.87,99.4,99.54,6400.0,99.84,99.87,99.4,99.54,6400.0
2010-01-05 12:30:00,99.51,99.54,99.36,99.39,3700.0,99.51,99.54,99.36,99.39,3700.0
2010-01-05 13:00:00,99.39,99.43,99.14,99.43,5500.0,99.39,99.43,99.14,99.43,5500.0
2010-01-05 13:30:00,99.43,99.47,99.22,99.34,2600.0,99.43,99.47,99.22,99.34,2600.0
2010-01-05 14:00:00,99.27,99.47,99.25,99.36,3500.0,99.27,99.47,99.25,99.36,3500.0
2010-01-05 14:30:00,99.24,99.42,99.24,99.42,3800.0,99.24,99.42,99.24,99.42,3800.0
2010-01-05 15:00:00,99.44,99.51,99.28,99.5,6900.0,99.44,99.51,99.28,99.5,6900.0
2010-01-05 15:30:00,99.51,99.8,99.29,99.46,11700.0,99.51,99.8,99.29,99.46,11700.0
2010-01-06 09:30:00,99.27,99.57,98.6,99.57,3300.0,99.27,99.57,98.6,99.57,3300.0
2010-01-06 10:00:00,99.57,99.93,99.54,99.87,2300.0,99.57,99.93,99.54,99.87,2300.0
2010-01-06 10:30:00,99.82,100.44,99.68,100.44,6700.0,99.82,100.44,99.68,100.44,6700.0
2010-01-06 11:00:00,100.2,100.36,100.0,100.0,2100.0,100.2,100.36,100.0,100.0,2100.0
2010-01-06 11:30:00,100.14,100.32,100.03,100.03,3100.0,100.14,100.32,100.03,100.03,3100.0
2010-01-06 12:00:00,100.03,100.19,99.87,100.0,4300.0,100.03,100.19,99.87,100.0,4300.0
2010-01-06 12:30:00,99.87,100.1,99.83,100.01,2800.0,99.87,100.1,99.83,100.01,2800.0
2010-01-06 13:00:00,100.09,100.25,99.89,100.25,3700.0,100.09,100.25,99.89,100.25,3700.0
2010-01-06 13:30:00,100.19,100.3,99.69,99.76,2400.0,100.19,100.3,99.69,99.76,2400.0
2010-01-06 14:00:00,99.82,100.0,99.7,99.78,7100.0,99.82,100.0,99.7,99.78,7100.0
2010-01-06 14:30:00,99.78,99.94,99.56,99.6,3500.0,99.78,99.94,99.56,99.6,3500.0
2010-01-06 15:00:00,99.55,100.39,99.23,100.36,12500.0,99.55,100.39,99.23,100.36,12500.0
2010-01-06 15:30:00,100.36,100.99,100.07,100.34,15100.0,100.36,100.99,100.07,100.34,15100.0
2010-01-07 09:30:00,101.46,101.99,101.32,101.42,13800.0,101.46,101.99,101.32,101.42,13800.0
2010-01-07 10:00:00,101.3,102.0,101.3,101.56,7600.0,101.3,102.0,101.3,101.56,7600.0
2010-01-07 10:30:00,101.59,101.59,101.06,101.41,5600.0,101.59,101.59,101.06,101.41,5600.0
2010-01-07 11:00:00,101.35,101.55,101.35,101.48,3200.0,101.35,101.55,101.35,101.48,3200.0
2010-01-07 11:30:00,101.38,101.45,101.34,101.34,6300.0,101.38,101.45,101.34,101.34,6300.0
2010-01-07 12:00:00,101.32,101.46,101.1,101.3,6500.0,101.32,101.46,101.1,101.3,6500.0
2010-01-07 12:30:00,101.36,101.55,101.05,101.2,9000.0,101.36,101.55,101.05,101.2,9000.0
2010-01-07 13:00:00,101.06,101.12,100.85,101.0,4500.0,101.06,101.12,100.85,101.0,4500.0
2010-01-07 13:30:00,100.84,101.5,100.83,101.28,4200.0,100.84,101.5,100.83,101.28,4200.0
2010-01-07 14:00:00,101.23,101.58,101.13,101.58,3500.0,101.23,101.58,101.13,101.58,3500.0
2010-01-07 14:30:00,101.5,101.72,101.35,101.54,8100.0,101.5,101.72,101.35,101.54,8100.0
2010-01-07 15:00:00,101.4,101.66,101.27,101.33,4300.0,101.4,101.66,101.27,101.33,4300.0
2010-01-07 15:30:00,101.27,101.48,101.2,101.43,8200.0,101.27,101.48,101.2,101.43,8200.0
2010-01-08 09:30:00,101.55,102.99,101.43,101.44,9400.0,101.55,102.99,101.43,101.44,9400.0
2010-01-08 10:00:00,101.51,101.51,100.99,100.99,2800.0,101.51,101.51,100.99,100.99,2800.0
2010-01-08 10:30:00,100.98,101.15,100.83,101.15,2800.0,100.98,101.15,100.83,101.15,2800.0
2010-01-08 11:00:00,101.19,101.19,100.96,101.1,2800.0,101.19,101.19,100.96,101.1,2800.0
2010-01-08 11:30:00,101.0,101.2,101.0,101.2,1600.0,101.0,101.2,101.0,101.2,1600.0
2010-01-08 12:00:00,101.19,101.19,100.93,101.0,2700.0,101.19,101.19,100.93,101.0,2700.0
2010-01-08 12:30:00,101.0,101.0,100.95,101.0,1300.0,101.0,101.0,100.95,101.0,1300.0
2010-01-08 13:00:00,101.05,101.17,101.0,101.0,1700.0,101.05,101.17,101.0,101.0,1700.0
2010-01-08 13:30:00,101.0,101.14,100.95,100.95,2600.0,101.0,101.14,100.95,100.95,2600.0
2010-01-08 14:00:00,100.95,101.0,100.93,101.0,2800.0,100.95,101.0,100.93,101.0,2800.0
2010-01-08 14:30:00,100.9,101.0,100.9,100.98,2300.0,100.9,101.0,100.9,100.98,2300.0
2010-01-08 15:00:00,100.91,100.96,100.76,100.85,2800.0,100.91,100.96,100.76,100.85,2800.0
2010-01-08 15:30:00,100.9,100.99,100.73,100.94,6500.0,100.9,100.99,100.73,100.94,6500.0
2010-01-11 09:30:00,101.64,101.64,100.36,100.8,7200.0,101.64,101.64,100.36,100.8,7200.0
2010-01-11 10:00:00,100.81,100.88,100.1,100.31,7600.0,100.81,100.88,100.1,100.31,7600.0
2010-01-11 10:30:00,100.22,100.56,99.93,100.52,3900.0,100.22,100.56,99.93,100.52,3900.0
2010-01-11 11:00:00,100.49,100.96,100.48,100.89,1900.0,100.49,100.96,100.48,100.89,1900.0
2010-01-11 11:30:00,100.86,100.95,100.55,100.85,5300.0,100.86,100.95,100.55,100.85,5300.0
2010-01-11 12:00:00,100.76,100.88,100.5,100.5,7200.0,100.76,100.88,100.5,100.5,7200.0
2010-01-11 12:30:00,100.5,100.74,100.47,100.59,3800.0,100.5,100.74,100.47,100.59,3800.0
2010-01-11 13:00:00,100.61,100.63,100.5,100.5,1500.0,100.61,100.63,100.5,100.5,1500.0
2010-01-11 13:30:00,100.53,100.62,100.5,100.51,2000.0,100.53,100.62,100.5,100.51,2000.0
2010-01-11 14:00:00,100.5,100.64,100.5,100.53,2600.0,100.5,100.64,100.5,100.53,2600.0
2010-01-11 14:30:00,100.51,100.62,100.5,100.5,1300.0,100.51,100.62,100.5,100.5,1300.0
2010-01-11 15:00:00,100.52,100.65,100.5,100.5,1100.0,100.52,100.65,100.5,100.5,1100.0
2010-01-11 15:30:00,100.5,100.94,100.5,100.73,7000.0,100.5,100.94,100.5,100.73,7000.0
2010-01-12 09:30:00,100.45,100.5,100.09,100.13,2700.0,100.45,100.5,100.09,100.13,2700.0
2010-01-12 10:00:00,100.11,100.39,100.08,100.08,3100.0,100.11,100.39,100.08,100.08,3100.0
2010-01-12 10:30:00,100.07,100.08,99.91,99.95,1800.0,100.07,100.08,99.91,99.95,1800.0
2010-01-12 11:00:00,99.95,100.38,99.95,100.31,1000.0,99.95,100.38,99.95,100.31,1000.0
2010-01-12 11:30:00,100.52,100.62,100.36,100.61,400.0,100.52,100.62,100.36,100.61,400.0
2010-01-12 12:00:00,100.78,100.78,100.05,100.37,4000.0,100.78,100.78,100.05,100.37,4000.0
2010-01-12 12:30:00,100.47,100.47,100.28,100.32,600.0,100.47,100.47,100.28,100.32,600.0
2010-01-12 13:00:00,100.32,100.42,100.25,100.38,700.0,100.32,100.42,100.25,100.38,700.0
2010-01-12 13:30:00,100.38,100.44,100.26,100.41,1500.0,100.38,100.44,100.26,100.41,1500.0
2010-01-12 14:00:00,100.26,100.31,100.07,100.07,1500.0,100.26,100.31,100.07,100.07,1500.0
2010-01-12 14:30:00,100.17,100.41,100.01,100.25,1800.0,100.17,100.41,100.01,100.25,1800.0
2010-01-12 15:00:00,100.17,100.38,100.16,100.38,2900.0,100.17,100.38,100.16,100.38,2900.0
2010-01-12 15:30:00,100.33,100.68,100.18,100.56,4100.0,100.33,100.68,100.18,100.56,4100.0
2010-01-13 09:30:00,100.42,100.74,100.11,100.74,2800.0,100.42,100.74,100.11,100.74,2800.0
2010-01-13 10:00:00,100.74,101.3,100.74,101.0,2600.0,100.74,101.3,100.74,101.0,2600.0
2010-01-13 10:30:00,100.95,101.08,100.64,100.64,1900.0,100.95,101.08,100.64,100.64,1900.0
2010-01-13 11:00:00,100.65,100.79,100.5,100.79,500.0,100.65,100.79,100.5,100.79,500.0
2010-01-13 11:30:00,100.79,101.0,100.6,100.93,2900.0,100.79,101.0,100.6,100.93,2900.0
2010-01-13 12:00:00,101.11,101.78,101.1,101.78,4400.0,101.11,101.78,101.1,101.78,4400.0
2010-01-13 12:30:00,101.67,101.78,101.56,101.68,2400.0,101.67,101.78,101.56,101.68,2400.0
2010-01-13 13:00:00,101.66,101.66,101.33,101.44,1800.0,101.66,101.66,101.33,101.44,1800.0
2010-01-13 13:30:00,101.42,101.46,101.33,101.33,700.0,101.42,101.46,101.33,101.33,700.0
2010-01-13 14:00:00,101.35,101.45,101.32,101.37,1600.0,101.35,101.45,101.32,101.37,1600.0
2010-01-13 14:30:00,101.43,101.44,101.31,101.37,800.0,101.43,101.44,101.31,101.37,800.0
2010-01-13 15:00:00,101.44,101.49,101.38,101.49,3700.0,101.44,101.49,101.38,101.49,3700.0
2010-01-13 15:30:00,101.6,101.61,101.39,101.61,2200.0,101.6,101.61,101.39,101.61,2200.0
2010-01-14 09:30:00,101.72,101.72,100.83,101.52,2600.0,101.72,101.72,100.83,101.52,2600.0
2010-01-14 10:00:00,101.43,101.56,101.31,101.39,1400.0,101.43,101.56,101.31,101.39,1400.0
2010-01-14 10:30:00,101.37,101.56,101.07,101.46,1900.0,101.37,101.56,101.07,101.46,1900.0
2010-01-14 11:00:00,101.41,101.5,101.39,101.4,800.0,101.41,101.5,101.39,101.4,800.0
2010-01-14 11:30:00,101.44,101.44,101.33,101.38,800.0,101.44,101.44,101.33,101.38,800.0
2010-01-14 12:00:00,101.35,101.43,101.25,101.43,800.0,101.35,101.43,101.25,101.43,800.0
2010-01-14 12:30:00,101.35,101.63,101.35,101.37,1100.0,101.35,101.63,101.35,101.37,1100.0
2010-01-14 13:00:00,101.36,101.45,101.24,101.24,300.0,101.36,101.45,101.24,101.24,300.0
2010-01-14 13:30:00,101.45,101.45,101.45,101.45,100.0,101.45,101.45,101.45,101.45,100.0
2010-01-14 14:00:00,101.45,101.56,101.4,101.54,1700.0,101.45,101.56,101.4,101.54,1700.0
2010-01-14 14:30:00,101.6,101.8,101.57,101.57,600.0,101.6,101.8,101.57,101.57,600.0
2010-01-14 15:00:00,101.59,101.77,101.59,101.6,2400.0,101.59,101.77,101.59,101.6,2400.0
2010-01-14 15:30:00,101.71,101.99,101.59,101.79,2600.0,101.71,101.99,101.59,101.79,2600.0
2010-01-15 09:30:00,101.86,102.09,100.52,100.68,2700.0,101.86,102.09,100.52,100.68,2700.0
2010-01-15 10:00:00,100.83,100.83,100.04,100.1,2500.0,100.83,100.83,100.04,100.1,2500.0
2010-01-15 10:30:00,100.02,100.09,99.54,99.54,1700.0,100.02,100.09,99.54,99.54,1700.0
2010-01-15 11:00:00,99.68,100.31,99.61,99.83,2800.0,99.68,100.31,99.61,99.83,2800.0
2010-01-15 11:30:00,99.75,99.89,99.54,99.66,1700.0,99.75,99.89,99.54,99.66,1700.0
2010-01-15 12:00:00,99.4,99.4,98.97,99.14,2500.0,99.4,99.4,98.97,99.14,2500.0
2010-01-15 12:30:00,99.07,99.29,98.89,99.29,1800.0,99.07,99.29,98.89,99.29,1800.0
2010-01-15 13:00:00,99.17,99.27,99.0,99.0,3300.0,99.17,99.27,99.0,99.0,3300.0
2010-01-15 13:30:00,98.89,99.06,98.8,98.92,1700.0,98.89,99.06,98.8,98.92,1700.0
2010-01-15 14:00:00,98.78,99.19,98.78,99.12,1500.0,98.78,99.19,98.78,99.12,1500.0
2010-01-15 14:30:00,99.05,99.46,99.05,99.46,2500.0,99.05,99.46,99.05,99.46,2500.0
2010-01-15 15:00:00,99.29,99.61,99.29,99.42,3800.0,99.29,99.61,99.29,99.42,3800.0
2010-01-15 15:30:00,99.3,100.12,99.3,99.77,10000.0,99.3,100.12,99.3,99.77,10000.0
2010-01-19 09:30:00,99.35,99.89,98.45,99.43,9200.0,99.35,99.89,98.45,99.43,9200.0
2010-01-19 10:00:00,99.34,99.97,99.34,99.61,4400.0,99.34,99.97,99.34,99.61,4400.0
2010-01-19 10:30:00,99.36,99.55,98.88,98.91,2100.0,99.36,99.55,98.88,98.91,2100.0
2010-01-19 11:00:00,98.96,98.96,98.75,98.88,7700.0,98.96,98.96,98.75,98.88,7700.0
2010-01-19 11:30:00,98.82,98.86,98.38,98.38,9900.0,98.82,98.86,98.38,98.38,9900.0
2010-01-19 12:00:00,98.47,98.68,98.39,98.68,3100.0,98.47,98.68,98.39,98.68,3100.0
2010-01-19 12:30:00,98.57,98.67,98.54,98.66,3200.0,98.57,98.67,98.54,98.66,3200.0
2010-01-19 13:00:00,98.66,98.68,98.28,98.49,3000.0,98.66,98.68,98.28,98.49,3000.0
2010-01-19 13:30:00,98.49,98.84,98.47,98.53,4100.0,98.49,98.84,98.47,98.53,4100.0
2010-01-19 14:00:00,98.58,98.58,98.47,98.53,3100.0,98.58,98.58,98.47,98.53,3100.0
2010-01-19 14:30:00,98.54,98.85,98.48,98.55,4000.0,98.54,98.85,98.48,98.55,4000.0
2010-01-19 15:00:00,98.62,98.9,98.47,98.9,5900.0,98.62,98.9,98.47,98.9,5900.0
2010-01-19 15:30:00,98.82,99.15,98.79,98.89,14700.0,98.82,99.15,98.79,98.89,14700.0
2010-01-20 09:30:00,98.2,98.2,97.25,97.9,8300.0,98.2,98.2,97.25,97.9,8300.0
2010-01-20 10:00:00,98.0,98.0,97.25,97.6,10800.0,98.0,98.0,97.25,97.6,10800.0
2010-01-20 10:30:00,97.69,98.06,97.51,97.96,4100.0,97.69,98.06,97.51,97.96,4100.0
2010-01-20 11:00:00,97.92,98.0,97.53,97.93,5800.0,97.92,98.0,97.53,97.93,5800.0
2010-01-20 11:30:00,98.03,98.32,97.78,98.05,6500.0,98.03,98.32,97.78,98.05,6500.0
2010-01-20 12:00:00,97.98,97.98,97.69,97.9,2100.0,97.98,97.98,97.69,97.9,2100.0
2010-01-20 12:30:00,97.9,98.06,97.77,97.77,2600.0,97.9,98.06,97.77,97.77,2600.0
2010-01-20 13:00:00,97.78,98.0,97.49,97.96,3600.0,97.78,98.0,97.49,97.96,3600.0
2010-01-20 13:30:00,97.87,98.07,97.63,97.93,4200.0,97.87,98.07,97.63,97.93,4200.0
2010-01-20 14:00:00,98.0,98.19,97.92,97.99,3700.0,98.0,98.19,97.92,97.99,3700.0
2010-01-20 14:30:00,98.0,98.19,97.82,97.96,5600.0,98.0,98.19,97.82,97.96,5600.0
2010-01-20 15:00:00,97.85,98.33,97.85,98.2,3500.0,97.85,98.33,97.85,98.2,3500.0
2010-01-20 15:30:00,98.36,98.36,97.91,97.92,6300.0,98.36,98.36,97.91,97.92,6300.0
2010-01-21 09:30:00,97.73,97.99,97.2,97.3,10200.0,97.73,97.99,97.2,97.3,10200.0
2010-01-21 10:00:00,97.46,97.61,97.31,97.41,7800.0,97.46,97.61,97.31,97.41,7800.0
2010-01-21 10:30:00,97.39,97.39,96.4,97.03,5100.0,97.39,97.39,96.4,97.03,5100.0
2010-01-21 11:00:00,97.02,97.02,96.61,96.69,2300.0,97.02,97.02,96.61,96.69,2300.0
2010-01-21 11:30:00,96.66,96.92,96.12,96.82,3700.0,96.66,96.92,96.12,96.82,3700.0
2010-01-21 12:00:00,96.8,97.13,96.46,96.8,3600.0,96.8,97.13,96.46,96.8,3600.0
2010-01-21 12:30:00,96.68,96.81,96.65,96.79,1300.0,96.68,96.81,96.65,96.79,1300.0
2010-01-21 13:00:00,96.73,96.8,96.55,96.75,2400.0,96.73,96.8,96.55,96.75,2400.0
2010-01-21 13:30:00,96.75,97.06,96.75,96.87,1300.0,96.75,97.06,96.75,96.87,1300.0
2010-01-21 14:00:00,96.98,97.15,96.96,97.13,2100.0,96.98,97.15,96.96,97.13,2100.0
2010-01-21 14:30:00,97.19,97.36,97.14,97.16,1900.0,97.19,97.36,97.14,97.16,1900.0
2010-01-21 15:00:00,97.09,97.18,96.88,96.91,2200.0,97.09,97.18,96.88,96.91,2200.0
2010-01-21 15:30:00,96.93,97.28,96.75,97.01,11200.0,96.93,97.28,96.75,97.01,11200.0
2010-01-22 09:30:00,96.88,97.29,96.46,97.0,10500.0,96.88,97.29,96.46,97.0,10500.0
2010-01-22 10:00:00,96.96,97.03,96.5,97.03,4300.0,96.96,97.03,96.5,97.03,4300.0
2010-01-22 10:30:00,97.04,97.29,96.76,97.16,2300.0,97.04,97.29,96.76,97.16,2300.0
2010-01-22 11:00:00,97.22,97.85,97.01,97.6,12900.0,97.22,97.85,97.01,97.6,12900.0
2010-01-22 11:30:00,97.6,97.99,97.44,97.76,4300.0,97.6,97.99,97.44,97.76,4300.0
2010-01-22 12:00:00,97.65,97.95,97.54,97.9,6500.0,97.65,97.95,97.54,97.9,6500.0
2010-01-22 12:30:00,97.9,97.9,97.61,97.89,5000.0,97.9,97.9,97.61,97.89,5000.0
2010-01-22 13:00:00,97.92,98.05,97.77,97.77,1600.0,97.92,98.05,97.77,97.77,1600.0
2010-01-22 13:30:00,97.78,97.78,97.52,97.61,2600.0,97.78,97.78,97.52,97.61,2600.0
2010-01-22 14:00:00,97.57,97.85,97.44,97.66,1300.0,97.57,97.85,97.44,97.66,1300.0
2010-01-22 14:30:00,97.6,97.61,97.18,97.18,1800.0,97.6,97.61,97.18,97.18,1800.0
2010-01-22 15:00:00,97.18,97.36,96.89,97.1,2400.0,97.18,97.36,96.89,97.1,2400.0
2010-01-22 15:30:00,97.04,97.04,95.14,95.14,28800.0,97.04,97.04,95.14,95.14,28800.0
2010-01-25 09:30:00,95.86,95.86,92.62,93.03,26700.0,95.86,95.86,92.62,93.03,26700.0
2010-01-25 10:00:00,92.82,93.17,92.64,92.84,8300.0,92.82,93.17,92.64,92.84,8300.0
2010-01-25 10:30:00,92.76,92.84,91.3,91.38,19200.0,92.76,92.84,91.3,91.38,19200.0
2010-01-25 11:00:00,91.28,91.29,89.82,90.54,18500.0,91.28,91.29,89.82,90.54,18500.0
2010-01-25 11:30:00,90.65,91.81,90.51,91.77,9400.0,90.65,91.81,90.51,91.77,9400.0
2010-01-25 12:00:00,91.66,92.65,91.63,92.41,7500.0,91.66,92.65,91.63,92.41,7500.0
2010-01-25 12:30:00,92.48,93.46,92.42,92.94,6100.0,92.48,93.46,92.42,92.94,6100.0
2010-01-25 13:00:00,92.94,94.17,92.94,94.1,6200.0,92.94,94.17,92.94,94.1,6200.0
2010-01-25 13:30:00,94.1,94.36,93.81,94.32,4000.0,94.1,94.36,93.81,94.32,4000.0
2010-01-25 14:00:00,94.28,94.53,94.05,94.53,3600.0,94.28,94.53,94.05,94.53,3600.0
2010-01-25 14:30:00,94.53,94.71,94.43,94.54,3800.0,94.53,94.71,94.43,94.54,3800.0
2010-01-25 15:00:00,94.62,94.62,94.21,94.5,5400.0,94.62,94.62,94.21,94.5,5400.0
2010-01-25 15:30:00,94.44,94.85,94.37,94.41,11200.0,94.44,94.85,94.37,94.41,11200.0
2010-01-26 09:30:00,93.59,94.14,93.21,93.26,2500.0,93.59,94.14,93.21,93.26,2500.0
2010-01-26 10:00:00,93.36,93.97,93.36,93.82,4100.0,93.36,93.97,93.36,93.82,4100.0
2010-01-26 10:30:00,93.89,94.41,93.89,94.41,1800.0,93.89,94.41,93.89,94.41,1800.0
2010-01-26 11:00:00,94.47,94.68,94.34,94.54,2400.0,94.47,94.68,94.34,94.54,2400.0
2010-01-26 11:30:00,94.6,94.86,94.54,94.83,2800.0,94.6,94.86,94.54,94.83,2800.0
2010-01-26 12:00:00,94.67,95.17,94.54,95.0,1100.0,94.67,95.17,94.54,95.0,1100.0
2010-01-26 12:30:00,94.87,95.08,94.66,95.05,1800.0,94.87,95.08,94.66,95.05,1800.0
2010-01-26 13:00:00,94.95,94.95,94.73,94.73,900.0,94.95,94.95,94.73,94.73,900.0
2010-01-26 13:30:00,94.72,94.84,94.72,94.82,700.0,94.72,94.84,94.72,94.82,700.0
2010-01-26 14:00:00,94.76,94.84,94.66,94.74,400.0,94.76,94.84,94.66,94.74,400.0
2010-01-26 14:30:00,94.69,94.89,94.63,94.74,2900.0,94.69,94.89,94.63,94.74,2900.0
2010-01-26 15:00:00,94.8,94.8,94.51,94.66,3200.0,94.8,94.8,94.51,94.66,3200.0
2010-01-26 15:30:00,94.66,94.66,94.36,94.49,4400.0,94.66,94.66,94.36,94.49,4400.0
2010-01-27 09:30:00,94.36,94.36,93.22,93.94,5000.0,94.36,94.36,93.22,93.94,5000.0
2010-01-27 10:00:00,93.76,93.87,93.09,93.3,4200.0,93.76,93.87,93.09,93.3,4200.0
2010-01-27 10:30:00,93.3,93.97,93.12,93.97,3500.0,93.3,93.97,93.12,93.97,3500.0
2010-01-27 11:00:00,94.05,94.4,93.99,94.31,1200.0,94.05,94.4,93.99,94.31,1200.0
2010-01-27 11:30:00,94.06,94.37,94.06,94.37,900.0,94.06,94.37,94.06,94.37,900.0
2010-01-27 12:00:00,94.37,94.45,94.17,94.17,1300.0,94.37,94.45,94.17,94.17,1300.0
2010-01-27 12:30:00,94.21,94.25,93.92,94.25,1900.0,94.21,94.25,93.92,94.25,1900.0
2010-01-27 13:00:00,94.1,94.3,94.04,94.3,2700.0,94.1,94.3,94.04,94.3,2700.0
2010-01-27 13:30:00,94.15,94.71,94.15,94.49,2800.0,94.15,94.71,94.15,94.49,2800.0
2010-01-27 14:00:00,94.69,94.69,94.25,94.31,2600.0,94.69,94.69,94.25,94.31,2600.0
2010-01-27 14:30:00,94.46,94.89,94.31,94.7,2900.0,94.46,94.89,94.31,94.7,2900.0
2010-01-27 15:00:00,94.75,94.98,94.52,94.79,8400.0,94.75,94.98,94.52,94.79,8400.0
2010-01-27 15:30:00,94.94,95.84,94.85,94.97,20200.0,94.94,95.84,94.85,94.97,20200.0
2010-01-28 09:30:00,95.13,95.22,94.19,94.39,4100.0,95.13,95.22,94.19,94.39,4100.0
2010-01-28 10:00:00,94.49,94.5,94.32,94.39,4500.0,94.49,94.5,94.32,94.39,4500.0
2010-01-28 10:30:00,94.5,94.57,94.35,94.45,1500.0,94.5,94.57,94.35,94.45,1500.0
2010-01-28 11:00:00,94.48,94.61,94.29,94.29,1100.0,94.48,94.61,94.29,94.29,1100.0
2010-01-28 11:30:00,94.5,94.53,94.2,94.25,3400.0,94.5,94.53,94.2,94.25,3400.0
2010-01-28 12:00:00,94.3,94.49,94.13,94.36,6100.0,94.3,94.49,94.13,94.36,6100.0
2010-01-28 12:30:00,94.36,94.47,94.21,94.39,1300.0,94.36,94.47,94.21,94.39,1300.0
2010-01-28 13:00:00,94.49,94.56,94.44,94.5,1000.0,94.49,94.56,94.44,94.5,1000.0
2010-01-28 13:30:00,94.49,94.56,94.42,94.5,900.0,94.49,94.56,94.42,94.5,900.0
2010-01-28 14:00:00,94.47,94.69,94.41,94.69,800.0,94.47,94.69,94.41,94.69,800.0
2010-01-28 14:30:00,94.63,94.95,94.59,94.95,1800.0,94.63,94.95,94.59,94.95,1800.0
2010-01-28 15:00:00,94.71,94.72,94.46,94.57,3200.0,94.71,94.72,94.46,94.57,3200.0
2010-01-28 15:30:00,94.56,94.7,94.22,94.45,9100.0,94.56,94.7,94.22,94.45,9100.0
2010-01-29 09:30:00,94.16,94.35,93.86,93.89,2400.0,94.16,94.35,93.86,93.89,2400.0
2010-01-29 10:00:00,94.12,94.28,94.12,94.28,700.0,94.12,94.28,94.12,94.28,700.0
2010-01-29 10:30:00,94.4,94.4,94.4,94.4,100.0,94.4,94.4,94.4,94.4,100.0
2010-01-29 11:00:00,94.27,94.27,94.17,94.17,1600.0,94.27,94.27,94.17,94.17,1600.0
2010-01-29 11:30:00,94.24,94.3,94.08,94.13,1300.0,94.24,94.3,94.08,94.13,1300.0
2010-01-29 12:00:00,94.05,94.2,94.0,94.1,2400.0,94.05,94.2,94.0,94.1,2400.0
2010-01-29 12:30:00,94.1,94.2,94.03,94.07,2000.0,94.1,94.2,94.03,94.07,2000.0
2010-01-29 13:00:00,94.15,94.15,94.01,94.01,1600.0,94.15,94.15,94.01,94.01,1600.0
2010-01-29 13:30:00,94.01,94.13,94.0,94.08,3500.0,94.01,94.13,94.0,94.08,3500.0
2010-01-29 14:00:00,94.02,94.3,94.02,94.3,3900.0,94.02,94.3,94.02,94.3,3900.0
2010-01-29 14:30:00,94.22,94.3,94.12,94.13,3900.0,94.22,94.3,94.12,94.13,3900.0
2010-01-29 15:00:00,94.08,94.17,94.03,94.07,2000.0,94.08,94.17,94.03,94.07,2000.0
2010-01-29 15:30:00,94.07,94.22,93.18,93.22,24000.0,94.07,94.22,93.18,93.22,24000.0
2010-02-01 09:30:00,93.58,93.83,92.33,92.89,5400.0,93.58,93.83,92.33,92.89,5400.0
2010-02-01 10:00:00,92.81,93.58,92.64,93.49,6600.0,92.81,93.58,92.64,93.49,6600.0
2010-02-01 10:30:00,93.34,93.41,93.25,93.35,2500.0,93.34,93.41,93.25,93.35,2500.0
2010-02-01 11:00:00,93.28,93.48,93.25,93.48,3300.0,93.28,93.48,93.25,93.48,3300.0
2010-02-01 11:30:00,93.47,93.47,93.23,93.26,1600.0,93.47,93.47,93.23,93.26,1600.0
2010-02-01 12:00:00,93.23,93.29,93.01,93.16,2800.0,93.23,93.29,93.01,93.16,2800.0
2010-02-01 12:30:00,93.18,93.51,93.18,93.42,1400.0,93.18,93.51,93.18,93.42,1400.0
2010-02-01 13:00:00,93.33,93.83,93.33,93.83,2000.0,93.33,93.83,93.33,93.83,2000.0
2010-02-01 13:30:00,93.83,94.43,93.81,94.27,7600.0,93.83,94.43,93.81,94.27,7600.0
2010-02-01 14:00:00,94.19,95.01,94.13,95.01,9300.0,94.19,95.01,94.13,95.01,9300.0
2010-02-01 14:30:00,95.02,95.26,94.81,95.14,8400.0,95.02,95.26,94.81,95.14,8400.0
2010-02-01 15:00:00,95.28,95.28,94.82,95.02,3500.0,95.28,95.28,94.82,95.02,3500.0
2010-02-01 15:30:00,94.78,94.78,94.11,94.6,10800.0,94.78,94.78,94.11,94.6,10800.0
2010-02-02 09:30:00,94.49,94.49,93.53,93.87,3000.0,94.49,94.49,93.53,93.87,3000.0
2010-02-02 10:00:00,94.0,94.52,93.9,94.36,2300.0,94.0,94.52,93.9,94.36,2300.0
2010-02-02 10:30:00,94.46,95.11,94.45,94.55,2700.0,94.46,95.11,94.45,94.55,2700.0
2010-02-02 11:00:00,94.64,94.64,94.06,94.57,3400.0,94.64,94.64,94.06,94.57,3400.0
2010-02-02 11:30:00,94.7,94.7,94.47,94.47,1700.0,94.7,94.7,94.47,94.47,1700.0
2010-02-02 12:00:00,94.5,94.75,94.49,94.74,1100.0,94.5,94.75,94.49,94.74,1100.0
2010-02-02 12:30:00,94.82,95.47,94.82,94.92,3800.0,94.82,95.47,94.82,94.92,3800.0
2010-02-02 13:00:00,94.83,94.9,94.79,94.82,1600.0,94.83,94.9,94.79,94.82,1600.0
2010-02-02 13:30:00,94.78,95.08,94.78,95.08,1000.0,94.78,95.08,94.78,95.08,1000.0
2010-02-02 14:00:00,95.02,95.24,94.83,94.86,2400.0,95.02,95.24,94.83,94.86,2400.0
2010-02-02 14:30:00,95.0,95.06,94.73,94.84,2500.0,95.0,95.06,94.73,94.84,2500.0
2010-02-02 15:00:00,94.82,94.99,94.73,94.77,5100.0,94.82,94.99,94.73,94.77,5100.0
2010-02-02 15:30:00,94.8,94.97,94.69,94.73,12900.0,94.8,94.97,94.69,94.73,12900.0
2010-02-03 09:30:00,94.63,94.87,93.9,94.39,4700.0,94.63,94.87,93.9,94.39,4700.0
2010-02-03 10:00:00,94.19,94.46,93.99,93.99,1900.0,94.19,94.46,93.99,93.99,1900.0
2010-02-03 10:30:00,93.97,94.39,93.97,94.17,1500.0,93.97,94.39,93.97,94.17,1500.0
2010-02-03 11:00:00,94.12,94.27,94.05,94.05,300.0,94.12,94.27,94.05,94.05,300.0
2010-02-03 11:30:00,94.05,94.05,93.61,93.61,700.0,94.05,94.05,93.61,93.61,700.0
2010-02-03 12:00:00,93.54,94.13,93.54,93.67,1000.0,93.54,94.13,93.54,93.67,1000.0
2010-02-03 12:30:00,93.7,94.46,93.62,94.28,4200.0,93.7,94.46,93.62,94.28,4200.0
2010-02-03 13:00:00,94.28,94.49,94.1,94.38,1100.0,94.28,94.49,94.1,94.38,1100.0
2010-02-03 13:30:00,94.32,94.5,94.32,94.46,500.0,94.32,94.5,94.32,94.46,500.0
2010-02-03 14:00:00,94.37,94.5,94.37,94.46,1100.0,94.37,94.5,94.37,94.46,1100.0
2010-02-03 14:30:00,94.46,94.71,94.33,94.62,1500.0,94.46,94.71,94.33,94.62,1500.0
2010-02-03 15:00:00,94.41,94.66,94.41,94.45,1300.0,94.41,94.66,94.41,94.45,1300.0
2010-02-03 15:30:00,94.41,94.68,94.38,94.49,2600.0,94.41,94.68,94.38,94.49,2600.0
2010-02-04 09:30:00,93.8,93.91,93.59,93.84,4800.0,93.8,93.91,93.59,93.84,4800.0
2010-02-04 10:00:00,93.82,93.93,93.33,93.57,6000.0,93.82,93.93,93.33,93.57,6000.0
2010-02-04 10:30:00,93.6,93.94,93.35,93.89,4000.0,93.6,93.94,93.35,93.89,4000.0
2010-02-04 11:00:00,93.79,93.79,93.71,93.77,800.0,93.79,93.79,93.71,93.77,800.0
2010-02-04 11:30:00,93.79,93.79,93.32,93.41,1600.0,93.79,93.79,93.32,93.41,1600.0
2010-02-04 12:00:00,93.58,93.58,93.14,93.14,2600.0,93.58,93.58,93.14,93.14,2600.0
2010-02-04 12:30:00,93.14,93.35,93.13,93.35,700.0,93.14,93.35,93.13,93.35,700.0
2010-02-04 13:00:00,93.4,93.4,93.37,93.37,400.0,93.4,93.4,93.37,93.37,400.0
2010-02-04 13:30:00,93.45,93.45,93.09,93.09,700.0,93.45,93.45,93.09,93.09,700.0
2010-02-04 14:00:00,93.15,93.31,93.01,93.24,2800.0,93.15,93.31,93.01,93.24,2800.0
2010-02-04 14:30:00,93.12,93.12,92.8,92.91,1400.0,93.12,93.12,92.8,92.91,1400.0
2010-02-04 15:00:00,92.81,92.83,92.38,92.77,3500.0,92.81,92.83,92.38,92.77,3500.0
2010-02-04 15:30:00,93.0,93.21,92.55,92.73,5100.0,93.0,93.21,92.55,92.73,5100.0
2010-02-05 09:30:00,92.48,92.6,91.59,91.6,4400.0,92.48,92.6,91.59,91.6,4400.0
2010-02-05 10:00:00,91.5,91.8,91.25,91.8,3500.0,91.5,91.8,91.25,91.8,3500.0
2010-02-05 10:30:00,91.68,91.93,91.57,91.57,2100.0,91.68,91.93,91.57,91.57,2100.0
2010-02-05 11:00:00,91.52,91.71,91.43,91.48,1300.0,91.52,91.71,91.43,91.48,1300.0
2010-02-05 11:30:00,91.43,91.44,90.79,90.99,2200.0,91.43,91.44,90.79,90.99,2200.0
2010-02-05 12:00:00,91.33,91.36,91.06,91.36,900.0,91.33,91.36,91.06,91.36,900.0
2010-02-05 12:30:00,91.35,91.37,91.0,91.08,1300.0,91.35,91.37,91.0,91.08,1300.0
2010-02-05 13:00:00,90.99,91.02,90.48,90.48,2200.0,90.99,91.02,90.48,90.48,2200.0
2010-02-05 13:30:00,90.42,90.59,89.96,90.02,1900.0,90.42,90.59,89.96,90.02,1900.0
2010-02-05 14:00:00,90.24,90.39,90.11,90.27,2100.0,90.24,90.39,90.11,90.27,2100.0
2010-02-05 14:30:00,90.33,90.57,90.18,90.57,3600.0,90.33,90.57,90.18,90.57,3600.0
2010-02-05 15:00:00,90.51,91.3,90.51,91.12,2900.0,90.51,91.3,90.51,91.12,2900.0
2010-02-05 15:30:00,91.14,91.92,91.11,91.92,6800.0,91.14,91.92,91.11,91.92,6800.0
2010-02-08 09:30:00,91.62,91.9,91.56,91.56,2200.0,91.62,91.9,91.56,91.56,2200.0
2010-02-08 10:00:00,91.63,91.94,91.63,91.63,2800.0,91.63,91.94,91.63,91.63,2800.0
2010-02-08 10:30:00,91.58,91.76,91.54,91.66,1100.0,91.58,91.76,91.54,91.66,1100.0
2010-02-08 11:00:00,91.74,91.91,91.68,91.86,2700.0,91.74,91.91,91.68,91.86,2700.0
2010-02-08 11:30:00,91.72,92.05,91.72,91.84,6200.0,91.72,92.05,91.72,91.84,6200.0
2010-02-08 12:00:00,91.84,91.9,91.71,91.83,2400.0,91.84,91.9,91.71,91.83,2400.0
2010-02-08 12:30:00,91.72,91.89,91.65,91.75,1500.0,91.72,91.89,91.65,91.75,1500.0
2010-02-08 13:00:00,91.75,92.07,91.48,92.04,3100.0,91.75,92.07,91.48,92.04,3100.0
2010-02-08 13:30:00,92.04,92.49,92.03,92.22,1400.0,92.04,92.49,92.03,92.22,1400.0
2010-02-08 14:00:00,92.22,92.57,92.17,92.57,2300.0,92.22,92.57,92.17,92.57,2300.0
2010-02-08 14:30:00,92.56,92.6,92.22,92.28,1600.0,92.56,92.6,92.22,92.28,1600.0
2010-02-08 15:00:00,92.32,92.62,92.22,92.52,4200.0,92.32,92.62,92.22,92.52,4200.0
2010-02-08 15:30:00,92.45,92.72,92.23,92.32,7700.0,92.45,92.72,92.23,92.32,7700.0
2010-02-09 09:30:00,92.95,92.95,92.76,92.85,2100.0,92.95,92.95,92.76,92.85,2100.0
2010-02-09 10:00:00,92.85,92.93,92.68,92.68,3300.0,92.85,92.93,92.68,92.68,3300.0
2010-02-09 10:30:00,92.68,92.75,92.64,92.75,1900.0,92.68,92.75,92.64,92.75,1900.0
2010-02-09 11:00:00,92.75,93.01,92.65,92.88,4700.0,92.75,93.01,92.65,92.88,4700.0
2010-02-09 11:30:00,92.97,93.39,92.93,93.33,3000.0,92.97,93.39,92.93,93.33,3000.0
2010-02-09 12:00:00,93.33,94.66,93.33,94.64,6500.0,93.33,94.66,93.33,94.64,6500.0
2010-02-09 12:30:00,94.55,94.94,93.98,93.98,18100.0,94.55,94.94,93.98,93.98,18100.0
2010-02-09 13:00:00,93.99,94.13,93.75,93.75,3100.0,93.99,94.13,93.75,93.75,3100.0
2010-02-09 13:30:00,93.75,93.96,93.68,93.82,5500.0,93.75,93.96,93.68,93.82,5500.0
2010-02-09 14:00:00,93.82,93.84,93.7,93.7,2100.0,93.82,93.84,93.7,93.7,2100.0
2010-02-09 14:30:00,93.84,93.86,93.67,93.84,4400.0,93.84,93.86,93.67,93.84,4400.0
2010-02-09 15:00:00,93.78,94.66,93.55,93.57,10200.0,93.78,94.66,93.55,93.57,10200.0
2010-02-09 15:30:00,93.55,93.58,93.2,93.58,14600.0,93.55,93.58,93.2,93.58,14600.0
2010-02-10 09:30:00,93.1,93.18,90.38,91.71,28000.0,93.1,93.18,90.38,91.71,28000.0
2010-02-10 10:00:00,91.6,91.6,90.66,90.7,6900.0,91.6,91.6,90.66,90.7,6900.0
2010-02-10 10:30:00,90.75,91.05,90.75,91.05,1200.0,90.75,91.05,90.75,91.05,1200.0
2010-02-10 11:00:00,91.26,92.2,91.26,92.2,2300.0,91.26,92.2,91.26,92.2,2300.0
2010-02-10 11:30:00,92.05,92.2,91.98,91.98,1800.0,92.05,92.2,91.98,91.98,1800.0
2010-02-10 12:00:00,91.87,92.12,91.86,92.12,1300.0,91.87,92.12,91.86,92.12,1300.0
2010-02-10 12:30:00,92.27,92.28,92.17,92.21,700.0,92.27,92.28,92.17,92.21,700.0
2010-02-10 13:00:00,92.36,92.61,92.36,92.58,1100.0,92.36,92.61,92.36,92.58,1100.0
2010-02-10 13:30:00,92.67,92.67,92.34,92.56,1500.0,92.67,92.67,92.34,92.56,1500.0
2010-02-10 14:00:00,92.42,92.48,92.21,92.4,1100.0,92.42,92.48,92.21,92.4,1100.0
2010-02-10 14:30:00,92.41,92.41,91.99,92.19,1100.0,92.41,92.41,91.99,92.19,1100.0
2010-02-10 15:00:00,92.24,92.38,92.08,92.22,1600.0,92.24,92.38,92.08,92.22,1600.0
2010-02-10 15:30:00,92.27,92.38,91.94,92.27,5500.0,92.27,92.38,91.94,92.27,5500.0
2010-02-11 09:30:00,92.07,92.42,92.02,92.25,1700.0,92.07,92.42,92.02,92.25,1700.0
2010-02-11 10:00:00,92.19,92.36,92.05,92.36,3800.0,92.19,92.36,92.05,92.36,3800.0
2010-02-11 10:30:00,92.26,92.59,92.26,92.59,1800.0,92.26,92.59,92.26,92.59,1800.0
2010-02-11 11:00:00,92.59,92.93,92.59,92.77,1200.0,92.59,92.93,92.59,92.77,1200.0
2010-02-11 11:30:00,93.03,93.46,93.02,93.46,600.0,93.03,93.46,93.02,93.46,600.0
2010-02-11 12:00:00,93.32,93.32,93.0,93.0,2900.0,93.32,93.32,93.0,93.0,2900.0
2010-02-11 12:30:00,93.03,93.25,93.0,93.13,3400.0,93.03,93.25,93.0,93.13,3400.0
2010-02-11 13:00:00,93.14,93.2,92.7,93.11,2700.0,93.14,93.2,92.7,93.11,2700.0
2010-02-11 13:30:00,93.11,93.11,93.08,93.08,200.0,93.11,93.11,93.08,93.08,200.0
2010-02-11 14:00:00,93.14,93.14,93.0,93.12,1400.0,93.14,93.14,93.0,93.12,1400.0
2010-02-11 14:30:00,92.88,92.88,92.69,92.73,1600.0,92.88,92.88,92.69,92.73,1600.0
2010-02-11 15:00:00,93.04,93.17,92.93,92.93,3700.0,93.04,93.17,92.93,92.93,3700.0
2010-02-11 15:30:00,92.94,93.01,92.87,92.9,4200.0,92.94,93.01,92.87,92.9,4200.0
2010-02-12 09:30:00,92.5,92.5,92.11,92.46,4700.0,92.5,92.5,92.11,92.46,4700.0
2010-02-12 10:00:00,92.7,92.94,92.7,92.81,1400.0,92.7,92.94,92.7,92.81,1400.0
2010-02-12 10:30:00,92.74,92.74,92.5,92.67,1500.0,92.74,92.74,92.5,92.67,1500.0
2010-02-12 11:00:00,92.56,92.93,92.42,92.87,1700.0,92.56,92.93,92.42,92.87,1700.0
2010-02-12 11:30:00,92.78,92.89,92.63,92.63,1600.0,92.78,92.89,92.63,92.63,1600.0
2010-02-12 12:00:00,92.63,92.78,92.61,92.69,800.0,92.63,92.78,92.61,92.69,800.0
2010-02-12 12:30:00,92.79,92.82,92.79,92.82,200.0,92.79,92.82,92.79,92.82,200.0
2010-02-12 13:00:00,92.64,92.78,92.64,92.78,200.0,92.64,92.78,92.64,92.78,200.0
2010-02-12 13:30:00,92.75,93.05,92.75,92.86,800.0,92.75,93.05,92.75,92.86,800.0
2010-02-12 14:00:00,93.13,93.15,93.0,93.0,1700.0,93.13,93.15,93.0,93.0,1700.0
2010-02-12 14:30:00,93.39,93.39,93.15,93.21,600.0,93.39,93.39,93.15,93.21,600.0
2010-02-12 15:00:00,93.19,93.36,92.79,93.35,4300.0,93.19,93.36,92.79,93.35,4300.0
2010-02-12 15:30:00,93.17,93.91,92.94,93.89,18800.0,93.17,93.91,92.94,93.89,18800.0
2010-02-16 09:30:00,94.29,94.29,93.38,93.43,2200.0,94.29,94.29,93.38,93.43,2200.0
2010-02-16 10:00:00,93.43,93.64,93.12,93.64,900.0,93.43,93.64,93.12,93.64,900.0
2010-02-16 10:30:00,93.5,94.01,93.17,93.91,2700.0,93.5,94.01,93.17,93.91,2700.0
2010-02-16 11:00:00,94.05,94.42,94.05,94.42,600.0,94.05,94.42,94.05,94.42,600.0
2010-02-16 11:30:00,94.42,94.54,94.26,94.43,1000.0,94.42,94.54,94.26,94.43,1000.0
2010-02-16 12:00:00,94.39,94.39,94.32,94.34,1500.0,94.39,94.39,94.32,94.34,1500.0
2010-02-16 12:30:00,94.26,94.48,94.21,94.41,1100.0,94.26,94.48,94.21,94.41,1100.0
2010-02-16 13:00:00,94.27,94.44,94.27,94.44,500.0,94.27,94.44,94.27,94.44,500.0
2010-02-16 13:30:00,94.38,94.59,94.37,94.37,600.0,94.38,94.59,94.37,94.37,600.0
2010-02-16 14:00:00,94.13,94.42,94.07,94.39,900.0,94.13,94.42,94.07,94.39,900.0
2010-02-16 14:30:00,94.11,94.32,94.06,94.2,1100.0,94.11,94.32,94.06,94.2,1100.0
2010-02-16 15:00:00,93.98,94.37,93.98,94.24,1400.0,93.98,94.37,93.98,94.24,1400.0
2010-02-16 15:30:00,94.22,95.22,94.22,94.7,21200.0,94.22,95.22,94.22,94.7,21200.0
2010-02-17 09:30:00,94.55,94.91,94.55,94.9,1500.0,94.55,94.91,94.55,94.9,1500.0
2010-02-17 10:00:00,94.99,95.74,94.99,95.7,1300.0,94.99,95.74,94.99,95.7,1300.0
2010-02-17 10:30:00,95.78,95.89,95.61,95.7,1300.0,95.78,95.89,95.61,95.7,1300.0
2010-02-17 11:00:00,95.69,96.1,95.69,95.88,1800.0,95.69,96.1,95.69,95.88,1800.0
2010-02-17 11:30:00,95.94,95.94,95.69,95.69,800.0,95.94,95.94,95.69,95.69,800.0
2010-02-17 12:00:00,95.63,95.82,95.63,95.7,1400.0,95.63,95.82,95.63,95.7,1400.0
2010-02-17 12:30:00,95.75,95.98,95.7,95.98,600.0,95.75,95.98,95.7,95.98,600.0
2010-02-17 13:00:00,95.96,96.18,95.96,96.18,400.0,95.96,96.18,95.96,96.18,400.0
2010-02-17 13:30:00,96.15,96.15,96.0,96.12,1900.0,96.15,96.15,96.0,96.12,1900.0
2010-02-17 14:00:00,96.12,96.13,95.79,95.89,1800.0,96.12,96.13,95.79,95.89,1800.0
2010-02-17 14:30:00,95.88,95.94,95.72,95.94,700.0,95.88,95.94,95.72,95.94,700.0
2010-02-17 15:00:00,95.68,95.94,95.66,95.81,1700.0,95.68,95.94,95.66,95.81,1700.0
2010-02-17 15:30:00,95.9,95.9,95.33,95.79,6600.0,95.9,95.9,95.33,95.79,6600.0
2010-02-18 09:30:00,95.89,96.41,95.49,96.41,1400.0,95.89,96.41,95.49,96.41,1400.0
2010-02-18 10:00:00,96.24,96.27,96.19,96.19,500.0,96.24,96.27,96.19,96.19,500.0
2010-02-18 10:30:00,96.34,96.59,96.34,96.59,300.0,96.34,96.59,96.34,96.59,300.0
2010-02-18 11:00:00,96.41,96.56,96.28,96.28,1600.0,96.41,96.56,96.28,96.28,1600.0
2010-02-18 11:30:00,96.42,96.42,96.39,96.4,300.0,96.42,96.42,96.39,96.4,300.0
2010-02-18 12:00:00,96.25,96.25,96.25,96.25,100.0,96.25,96.25,96.25,96.25,100.0
2010-02-18 12:30:00,96.26,96.26,96.09,96.09,1000.0,96.26,96.26,96.09,96.09,1000.0
2010-02-18 13:00:00,96.1,96.1,96.1,96.1,100.0,96.1,96.1,96.1,96.1,100.0
2010-02-18 13:30:00,96.31,96.31,96.12,96.14,400.0,96.31,96.31,96.12,96.14,400.0
2010-02-18 14:00:00,95.84,96.2,95.71,96.19,1100.0,95.84,96.2,95.71,96.19,1100.0
2010-02-18 14:30:00,96.19,96.28,96.18,96.28,1500.0,96.19,96.28,96.18,96.28,1500.0
2010-02-18 15:00:00,96.17,96.21,95.7,95.76,2600.0,96.17,96.21,95.7,95.76,2600.0
2010-02-18 15:30:00,96.08,96.2,95.84,96.16,6600.0,96.08,96.2,95.84,96.16,6600.0
2010-02-19 09:30:00,95.64,95.83,95.23,95.76,1900.0,95.64,95.83,95.23,95.76,1900.0
2010-02-19 10:00:00,95.62,96.06,95.21,96.03,2900.0,95.62,96.06,95.21,96.03,2900.0
2010-02-19 10:30:00,96.33,96.48,95.64,95.64,3000.0,96.33,96.48,95.64,95.64,3000.0
2010-02-19 11:00:00,96.06,96.06,95.83,95.98,800.0,96.06,96.06,95.83,95.98,800.0
2010-02-19 11:30:00,96.0,96.0,95.74,95.78,700.0,96.0,96.0,95.74,95.78,700.0
2010-02-19 12:00:00,95.69,96.17,95.69,96.17,2300.0,95.69,96.17,95.69,96.17,2300.0
2010-02-19 12:30:00,95.97,96.3,95.91,95.91,700.0,95.97,96.3,95.91,95.91,700.0
2010-02-19 13:00:00,96.0,96.05,95.62,95.94,600.0,96.0,96.05,95.62,95.94,600.0
2010-02-19 13:30:00,95.74,95.81,95.54,95.73,4000.0,95.74,95.81,95.54,95.73,4000.0
2010-02-19 14:00:00,95.76,95.76,95.61,95.75,800.0,95.76,95.76,95.61,95.75,800.0
2010-02-19 14:30:00,95.87,96.11,95.14,95.14,2700.0,95.87,96.11,95.14,95.14,2700.0
2010-02-19 15:00:00,95.46,95.46,95.0,95.13,6500.0,95.46,95.46,95.0,95.13,6500.0
2010-02-19 15:30:00,95.22,96.09,95.18,95.65,12500.0,95.22,96.09,95.18,95.65,12500.0
2010-02-22 09:30:00,95.94,96.17,95.71,96.17,1500.0,95.94,96.17,95.71,96.17,1500.0
2010-02-22 10:00:00,95.96,96.18,95.86,96.1,1100.0,95.96,96.18,95.86,96.1,1100.0
2010-02-22 10:30:00,96.09,96.26,95.84,95.94,3400.0,96.09,96.26,95.84,95.94,3400.0
2010-02-22 11:00:00,96.0,96.3,95.9,95.92,6700.0,96.0,96.3,95.9,95.92,6700.0
2010-02-22 11:30:00,96.12,96.27,95.95,96.25,1600.0,96.12,96.27,95.95,96.25,1600.0
2010-02-22 12:00:00,96.3,96.34,96.17,96.34,600.0,96.3,96.34,96.17,96.34,600.0
2010-02-22 12:30:00,96.41,97.0,96.41,96.8,11200.0,96.41,97.0,96.41,96.8,11200.0
2010-02-22 13:00:00,96.79,97.16,96.79,97.15,1500.0,96.79,97.16,96.79,97.15,1500.0
2010-02-22 13:30:00,97.22,97.22,96.91,97.06,700.0,97.22,97.22,96.91,97.06,700.0
2010-02-22 14:00:00,97.11,97.11,96.88,96.9,1300.0,97.11,97.11,96.88,96.9,1300.0
2010-02-22 14:30:00,96.77,96.86,96.56,96.86,1700.0,96.77,96.86,96.56,96.86,1700.0
2010-02-22 15:00:00,96.74,97.02,96.74,97.02,1900.0,96.74,97.02,96.74,97.02,1900.0
2010-02-22 15:30:00,97.18,97.46,97.08,97.4,9100.0,97.18,97.46,97.08,97.4,9100.0
2010-02-23 09:30:00,97.44,97.78,96.43,97.46,3500.0,97.44,97.78,96.43,97.46,3500.0
2010-02-23 10:00:00,97.15,97.3,96.99,96.99,1700.0,97.15,97.3,96.99,96.99,1700.0
2010-02-23 10:30:00,96.98,96.98,96.22,96.22,1400.0,96.98,96.98,96.22,96.22,1400.0
2010-02-23 11:00:00,96.13,96.91,96.13,96.91,3400.0,96.13,96.91,96.13,96.91,3400.0
2010-02-23 11:30:00,96.87,97.09,96.75,96.91,700.0,96.87,97.09,96.75,96.91,700.0
2010-02-23 12:00:00,96.89,97.04,96.84,97.04,500.0,96.89,97.04,96.84,97.04,500.0
2010-02-23 12:30:00,97.01,97.08,97.0,97.0,500.0,97.01,97.08,97.0,97.0,500.0
2010-02-23 13:00:00,97.04,97.04,96.89,96.96,300.0,97.04,97.04,96.89,96.96,300.0
2010-02-23 13:30:00,96.98,97.16,96.98,97.15,1400.0,96.98,97.16,96.98,97.15,1400.0
2010-02-23 14:00:00,97.07,97.16,96.99,97.0,1000.0,97.07,97.16,96.99,97.0,1000.0
2010-02-23 14:30:00,96.99,97.28,96.99,97.15,1400.0,96.99,97.28,96.99,97.15,1400.0
2010-02-23 15:00:00,97.17,97.37,97.01,97.18,3800.0,97.17,97.37,97.01,97.18,3800.0
2010-02-23 15:30:00,97.17,97.42,96.69,96.89,13600.0,97.17,97.42,96.69,96.89,13600.0
2010-02-24 09:30:00,97.24,97.24,96.34,96.7,12300.0,97.24,97.24,96.34,96.7,12300.0
2010-02-24 10:00:00,96.45,96.85,96.29,96.73,11900.0,96.45,96.85,96.29,96.73,11900.0
2010-02-24 10:30:00,96.73,97.05,96.71,96.96,8100.0,96.73,97.05,96.71,96.96,8100.0
2010-02-24 11:00:00,97.05,97.91,96.95,97.63,2600.0,97.05,97.91,96.95,97.63,2600.0
2010-02-24 11:30:00,97.62,97.62,97.43,97.43,1800.0,97.62,97.62,97.43,97.43,1800.0
2010-02-24 12:00:00,97.42,97.5,97.17,97.5,1400.0,97.42,97.5,97.17,97.5,1400.0
2010-02-24 12:30:00,97.35,97.61,97.35,97.58,1200.0,97.35,97.61,97.35,97.58,1200.0
2010-02-24 13:00:00,97.45,97.52,97.45,97.52,300.0,97.45,97.52,97.45,97.52,300.0
2010-02-24 13:30:00,97.49,97.49,97.0,97.04,600.0,97.49,97.49,97.0,97.04,600.0
2010-02-24 14:00:00,96.99,97.07,96.99,97.0,600.0,96.99,97.07,96.99,97.0,600.0
2010-02-24 14:30:00,97.13,97.32,97.13,97.23,2700.0,97.13,97.32,97.13,97.23,2700.0
2010-02-24 15:00:00,97.2,97.58,97.2,97.38,3500.0,97.2,97.58,97.2,97.38,3500.0
2010-02-24 15:30:00,97.28,97.97,97.24,97.96,9000.0,97.28,97.97,97.24,97.96,9000.0
2010-02-25 09:30:00,95.8,96.49,95.09,96.01,45200.0,95.8,96.49,95.09,96.01,45200.0
2010-02-25 10:00:00,96.13,96.14,95.6,96.07,13100.0,96.13,96.14,95.6,96.07,13100.0
2010-02-25 10:30:00,96.07,96.28,95.82,95.99,24600.0,96.07,96.28,95.82,95.99,24600.0
2010-02-25 11:00:00,96.0,96.08,95.84,96.0,8500.0,96.0,96.08,95.84,96.0,8500.0
2010-02-25 11:30:00,95.9,96.03,95.9,96.01,25700.0,95.9,96.03,95.9,96.01,25700.0
2010-02-25 12:00:00,96.0,96.09,95.9,96.0,6200.0,96.0,96.09,95.9,96.0,6200.0
2010-02-25 12:30:00,96.03,96.04,95.96,96.0,12900.0,96.03,96.04,95.96,96.0,12900.0
2010-02-25 13:00:00,96.01,96.01,95.77,95.91,8200.0,96.01,96.01,95.77,95.91,8200.0
2010-02-25 13:30:00,95.98,95.98,95.79,95.86,7000.0,95.98,95.98,95.79,95.86,7000.0
2010-02-25 14:00:00,95.96,95.98,95.62,95.62,10000.0,95.96,95.98,95.62,95.62,10000.0
2010-02-25 14:30:00,95.65,95.8,94.18,94.55,18600.0,95.65,95.8,94.18,94.55,18600.0
2010-02-25 15:00:00,94.57,95.15,94.36,95.09,27700.0,94.57,95.15,94.36,95.09,27700.0
2010-02-25 15:30:00,95.1,95.54,94.56,94.75,23400.0,95.1,95.54,94.56,94.75,23400.0
2010-02-26 09:30:00,94.53,95.15,93.45,94.28,6200.0,94.53,95.15,93.45,94.28,6200.0
2010-02-26 10:00:00,94.5,94.5,93.63,93.63,6500.0,94.5,94.5,93.63,93.63,6500.0
2010-02-26 10:30:00,93.3,93.49,92.29,93.07,6300.0,93.3,93.49,92.29,93.07,6300.0
2010-02-26 11:00:00,93.11,93.59,92.93,93.47,5200.0,93.11,93.59,92.93,93.47,5200.0
2010-02-26 11:30:00,93.43,93.81,93.3,93.3,4600.0,93.43,93.81,93.3,93.3,4600.0
2010-02-26 12:00:00,93.12,93.3,93.11,93.3,3500.0,93.12,93.3,93.11,93.3,3500.0
2010-02-26 12:30:00,93.3,93.75,93.0,93.0,7800.0,93.3,93.75,93.0,93.0,7800.0
2010-02-26 13:00:00,93.01,93.02,92.77,93.01,2700.0,93.01,93.02,92.77,93.01,2700.0
2010-02-26 13:30:00,92.99,93.16,92.88,93.06,3200.0,92.99,93.16,92.88,93.06,3200.0
2010-02-26 14:00:00,93.0,93.3,92.81,93.01,3100.0,93.0,93.3,92.81,93.01,3100.0
2010-02-26 14:30:00,93.0,93.48,92.75,93.24,8900.0,93.0,93.48,92.75,93.24,8900.0
2010-02-26 15:00:00,93.27,93.39,93.01,93.37,17600.0,93.27,93.39,93.01,93.37,17600.0
2010-02-26 15:30:00,93.35,93.5,93.16,93.33,26000.0,93.35,93.5,93.16,93.33,26000.0
2010-03-01 09:30:00,94.32,95.93,94.18,95.5,11000.0,94.32,95.93,94.18,95.5,11000.0
2010-03-01 10:00:00,95.55,95.81,94.97,95.81,6500.0,95.55,95.81,94.97,95.81,6500.0
2010-03-01 10:30:00,95.85,97.0,95.85,96.91,7000.0,95.85,97.0,95.85,96.91,7000.0
2010-03-01 11:00:00,96.97,97.48,96.97,97.39,3200.0,96.97,97.48,96.97,97.39,3200.0
2010-03-01 11:30:00,97.45,97.45,96.68,96.93,3500.0,97.45,97.45,96.68,96.93,3500.0
2010-03-01 12:00:00,96.92,97.57,96.77,97.18,11200.0,96.92,97.57,96.77,97.18,11200.0
2010-03-01 12:30:00,97.1,97.88,97.1,97.82,6600.0,97.1,97.88,97.1,97.82,6600.0
2010-03-01 13:00:00,97.87,98.37,97.8,98.33,2900.0,97.87,98.37,97.8,98.33,2900.0
2010-03-01 13:30:00,98.42,98.42,97.57,97.58,17300.0,98.42,98.42,97.57,97.58,17300.0
2010-03-01 14:00:00,97.62,98.23,97.58,97.72,18200.0,97.62,98.23,97.58,97.72,18200.0
2010-03-01 14:30:00,98.0,98.0,97.82,97.93,2700.0,98.0,98.0,97.82,97.93,2700.0
2010-03-01 15:00:00,97.95,98.09,97.91,98.04,7300.0,97.95,98.09,97.91,98.04,7300.0
2010-03-01 15:30:00,98.09,99.76,98.09,99.67,28300.0,98.09,99.76,98.09,99.67,28300.0
2010-03-02 09:30:00,99.97,99.99,99.4,99.4,6300.0,99.97,99.99,99.4,99.4,6300.0
2010-03-02 10:00:00,99.37,99.87,99.28,99.83,5400.0,99.37,99.87,99.28,99.83,5400.0
2010-03-02 10:30:00,99.81,100.0,99.69,99.74,4600.0,99.81,100.0,99.69,99.74,4600.0
2010-03-02 11:00:00,99.86,100.0,99.7,100.0,4100.0,99.86,100.0,99.7,100.0,4100.0
2010-03-02 11:30:00,99.98,100.17,99.8,100.06,6100.0,99.98,100.17,99.8,100.06,6100.0
2010-03-02 12:00:00,99.92,100.11,99.77,99.91,4400.0,99.92,100.11,99.77,99.91,4400.0
2010-03-02 12:30:00,99.89,99.99,99.5,99.5,3900.0,99.89,99.99,99.5,99.5,3900.0
2010-03-02 13:00:00,99.5,99.5,98.81,98.85,6500.0,99.5,99.5,98.81,98.85,6500.0
2010-03-02 13:30:00,98.85,98.9,98.53,98.59,7200.0,98.85,98.9,98.53,98.59,7200.0
2010-03-02 14:00:00,98.6,99.04,98.56,98.92,3600.0,98.6,99.04,98.56,98.92,3600.0
2010-03-02 14:30:00,98.98,99.56,98.98,99.35,5000.0,98.98,99.56,98.98,99.35,5000.0
2010-03-02 15:00:00,99.36,99.99,99.36,99.99,10400.0,99.36,99.99,99.36,99.99,10400.0
2010-03-02 15:30:00,99.99,100.82,99.9,100.45,35900.0,99.99,100.82,99.9,100.45,35900.0
2010-03-03 09:30:00,100.28,101.29,100.03,100.57,10100.0,100.28,101.29,100.03,100.57,10100.0
2010-03-03 10:00:00,100.74,100.74,99.98,99.98,5900.0,100.74,100.74,99.98,99.98,5900.0
2010-03-03 10:30:00,100.0,100.43,99.52,99.67,16300.0,100.0,100.43,99.52,99.67,16300.0
2010-03-03 11:00:00,99.55,99.98,99.55,99.92,2000.0,99.55,99.98,99.55,99.92,2000.0
2010-03-03 11:30:00,100.03,100.28,99.81,100.28,1300.0,100.03,100.28,99.81,100.28,1300.0
2010-03-03 12:00:00,100.51,100.74,100.4,100.6,4500.0,100.51,100.74,100.4,100.6,4500.0
2010-03-03 12:30:00,100.72,100.94,100.59,100.94,1400.0,100.72,100.94,100.59,100.94,1400.0
2010-03-03 13:00:00,100.82,100.97,100.82,100.88,800.0,100.82,100.97,100.82,100.88,800.0
2010-03-03 13:30:00,100.85,101.04,100.82,101.04,3600.0,100.85,101.04,100.82,101.04,3600.0
2010-03-03 14:00:00,100.97,101.12,100.69,100.73,3800.0,100.97,101.12,100.69,100.73,3800.0
2010-03-03 14:30:00,100.72,100.98,99.59,99.59,13100.0,100.72,100.98,99.59,99.59,13100.0
2010-03-03 15:00:00,99.72,99.83,99.55,99.66,10800.0,99.72,99.83,99.55,99.66,10800.0
2010-03-03 15:30:00,99.67,100.01,99.63,99.95,12400.0,99.67,100.01,99.63,99.95,12400.0
2010-03-04 09:30:00,100.0,100.25,99.34,99.48,7600.0,100.0,100.25,99.34,99.48,7600.0
2010-03-04 10:00:00,99.43,99.89,99.42,99.61,4200.0,99.43,99.89,99.42,99.61,4200.0
2010-03-04 10:30:00,99.65,99.65,99.1,99.36,3200.0,99.65,99.65,99.1,99.36,3200.0
2010-03-04 11:00:00,99.36,99.42,99.12,99.24,4500.0,99.36,99.42,99.12,99.24,4500.0
2010-03-04 11:30:00,99.18,99.37,99.15,99.24,4100.0,99.18,99.37,99.15,99.24,4100.0
2010-03-04 12:00:00,99.24,99.25,99.08,99.08,2600.0,99.24,99.25,99.08,99.08,2600.0
2010-03-04 12:30:00,99.14,99.14,98.83,98.98,2700.0,99.14,99.14,98.83,98.98,2700.0
2010-03-04 13:00:00,99.01,99.06,98.68,98.68,5100.0,99.01,99.06,98.68,98.68,5100.0
2010-03-04 13:30:00,98.64,98.74,98.55,98.55,4400.0,98.64,98.74,98.55,98.55,4400.0
2010-03-04 14:00:00,98.42,98.55,98.3,98.52,2700.0,98.42,98.55,98.3,98.52,2700.0
2010-03-04 14:30:00,98.63,98.65,98.51,98.6,3200.0,98.63,98.65,98.51,98.6,3200.0
2010-03-04 15:00:00,98.6,98.8,98.28,98.7,7200.0,98.6,98.8,98.28,98.7,7200.0
2010-03-04 15:30:00,98.82,98.97,98.64,98.74,10400.0,98.82,98.97,98.64,98.74,10400.0
2010-03-05 09:30:00,99.34,99.95,98.86,99.47,3300.0,99.34,99.95,98.86,99.47,3300.0
2010-03-05 10:00:00,99.69,99.94,99.47,99.62,1800.0,99.69,99.94,99.47,99.62,1800.0
2010-03-05 10:30:00,99.69,99.93,99.67,99.87,800.0,99.69,99.93,99.67,99.87,800.0
2010-03-05 11:00:00,100.14,100.23,99.94,99.94,400.0,100.14,100.23,99.94,99.94,400.0
2010-03-05 11:30:00,100.0,100.0,99.66,99.8,2200.0,100.0,100.0,99.66,99.8,2200.0
2010-03-05 12:00:00,99.77,100.13,99.71,99.91,1000.0,99.77,100.13,99.71,99.91,1000.0
2010-03-05 12:30:00,99.85,99.97,99.85,99.97,400.0,99.85,99.97,99.85,99.97,400.0
2010-03-05 13:00:00,100.07,100.21,99.61,99.76,9200.0,100.07,100.21,99.61,99.76,9200.0
2010-03-05 13:30:00,99.61,99.73,99.36,99.49,3000.0,99.61,99.73,99.36,99.49,3000.0
2010-03-05 14:00:00,99.49,99.62,99.18,99.33,2300.0,99.49,99.62,99.18,99.33,2300.0
2010-03-05 14:30:00,99.24,99.6,99.21,99.49,1700.0,99.24,99.6,99.21,99.49,1700.0
2010-03-05 15:00:00,99.53,99.78,99.53,99.77,1300.0,99.53,99.78,99.53,99.77,1300.0
2010-03-05 15:30:00,99.84,100.59,99.73,100.51,20700.0,99.84,100.59,99.73,100.51,20700.0
2010-03-08 09:30:00,100.19,100.49,99.52,99.56,4600.0,100.19,100.49,99.52,99.56,4600.0
2010-03-08 10:00:00,99.85,100.04,99.55,100.04,700.0,99.85,100.04,99.55,100.04,700.0
2010-03-08 10:30:00,100.01,100.01,99.92,99.92,200.0,100.01,100.01,99.92,99.92,200.0
2010-03-08 11:00:00,99.94,100.38,99.94,100.19,3400.0,99.94,100.38,99.94,100.19,3400.0
2010-03-08 11:30:00,100.23,100.47,100.18,100.47,3100.0,100.23,100.47,100.18,100.47,3100.0
2010-03-08 12:00:00,100.35,100.75,100.35,100.71,3600.0,100.35,100.75,100.35,100.71,3600.0
2010-03-08 12:30:00,100.81,100.82,100.58,100.61,700.0,100.81,100.82,100.58,100.61,700.0
2010-03-08 13:00:00,100.61,100.61,100.58,100.58,700.0,100.61,100.61,100.58,100.58,700.0
2010-03-08 13:30:00,100.57,100.57,100.37,100.39,1100.0,100.57,100.57,100.37,100.39,1100.0
2010-03-08 14:00:00,100.48,100.51,99.99,100.3,2600.0,100.48,100.51,99.99,100.3,2600.0
2010-03-08 14:30:00,100.21,100.3,100.06,100.06,1700.0,100.21,100.3,100.06,100.06,1700.0
2010-03-08 15:00:00,100.04,100.33,100.04,100.32,1100.0,100.04,100.33,100.04,100.32,1100.0
2010-03-08 15:30:00,100.3,100.3,99.9,100.04,3900.0,100.3,100.3,99.9,100.04,3900.0
2010-03-09 09:30:00,99.66,100.22,99.66,100.21,1200.0,99.66,100.22,99.66,100.21,1200.0
2010-03-09 10:00:00,100.41,100.5,100.3,100.3,1400.0,100.41,100.5,100.3,100.3,1400.0
2010-03-09 10:30:00,100.21,100.21,99.9,99.96,900.0,100.21,100.21,99.9,99.96,900.0
2010-03-09 11:00:00,100.16,100.71,100.16,100.31,1700.0,100.16,100.71,100.16,100.31,1700.0
2010-03-09 11:30:00,100.43,100.62,100.43,100.55,900.0,100.43,100.62,100.43,100.55,900.0
2010-03-09 12:00:00,100.45,100.49,100.3,100.49,900.0,100.45,100.49,100.3,100.49,900.0
2010-03-09 12:30:00,100.51,100.51,100.2,100.48,2600.0,100.51,100.51,100.2,100.48,2600.0
2010-03-09 13:00:00,100.72,100.72,99.84,99.95,15600.0,100.72,100.72,99.84,99.95,15600.0
2010-03-09 13:30:00,100.14,100.3,100.13,100.3,1000.0,100.14,100.3,100.13,100.3,1000.0
2010-03-09 14:00:00,100.42,100.42,100.02,100.08,1700.0,100.42,100.42,100.02,100.08,1700.0
2010-03-09 14:30:00,100.44,100.44,100.18,100.37,1600.0,100.44,100.44,100.18,100.37,1600.0
2010-03-09 15:00:00,100.34,100.34,99.89,99.95,2000.0,100.34,100.34,99.89,99.95,2000.0
2010-03-09 15:30:00,99.99,100.48,99.93,100.43,3900.0,99.99,100.48,99.93,100.43,3900.0
2010-03-10 09:30:00,100.07,100.46,100.07,100.26,2300.0,100.07,100.46,100.07,100.26,2300.0
2010-03-10 10:00:00,100.4,100.51,100.31,100.45,900.0,100.4,100.51,100.31,100.45,900.0
2010-03-10 10:30:00,100.47,100.79,100.4,100.79,1200.0,100.47,100.79,100.4,100.79,1200.0
2010-03-10 11:00:00,100.8,101.52,100.75,101.52,10200.0,100.8,101.52,100.75,101.52,10200.0
2010-03-10 11:30:00,101.64,101.92,101.04,101.44,3900.0,101.64,101.92,101.04,101.44,3900.0
2010-03-10 12:00:00,101.0,101.09,100.58,100.61,3500.0,101.0,101.09,100.58,100.61,3500.0
2010-03-10 12:30:00,100.59,100.93,100.58,100.77,1200.0,100.59,100.93,100.58,100.77,1200.0
2010-03-10 13:00:00,100.87,100.87,100.66,100.66,1300.0,100.87,100.87,100.66,100.66,1300.0
2010-03-10 13:30:00,100.74,100.76,100.42,100.68,1700.0,100.74,100.76,100.42,100.68,1700.0
2010-03-10 14:00:00,100.71,100.72,100.48,100.64,1100.0,100.71,100.72,100.48,100.64,1100.0
2010-03-10 14:30:00,100.63,100.68,100.23,100.31,1800.0,100.63,100.68,100.23,100.31,1800.0
2010-03-10 15:00:00,100.36,100.62,100.14,100.15,3700.0,100.36,100.62,100.14,100.15,3700.0
2010-03-10 15:30:00,100.07,100.31,99.95,100.08,14100.0,100.07,100.31,99.95,100.08,14100.0
2010-03-11 09:30:00,100.15,100.89,99.66,99.67,6300.0,100.15,100.89,99.66,99.67,6300.0
2010-03-11 10:00:00,99.84,99.84,99.26,99.32,2500.0,99.84,99.84,99.26,99.32,2500.0
2010-03-11 10:30:00,99.32,99.66,99.31,99.48,2000.0,99.32,99.66,99.31,99.48,2000.0
2010-03-11 11:00:00,99.42,99.68,99.42,99.68,2200.0,99.42,99.68,99.42,99.68,2200.0
2010-03-11 11:30:00,99.7,99.83,99.62,99.83,600.0,99.7,99.83,99.62,99.83,600.0
2010-03-11 12:00:00,99.79,100.34,99.75,100.34,1400.0,99.79,100.34,99.75,100.34,1400.0
2010-03-11 12:30:00,100.21,100.32,100.06,100.3,2200.0,100.21,100.32,100.06,100.3,2200.0
2010-03-11 13:00:00,100.39,100.39,100.02,100.27,600.0,100.39,100.39,100.02,100.27,600.0
2010-03-11 13:30:00,100.47,100.53,100.25,100.32,700.0,100.47,100.53,100.25,100.32,700.0
2010-03-11 14:00:00,100.26,100.26,99.75,99.76,1300.0,100.26,100.26,99.75,99.76,1300.0
2010-03-11 14:30:00,99.9,99.95,99.9,99.95,300.0,99.9,99.95,99.9,99.95,300.0
2010-03-11 15:00:00,99.91,100.28,99.89,100.28,2400.0,99.91,100.28,99.89,100.28,2400.0
2010-03-11 15:30:00,100.28,100.68,100.23,100.57,3400.0,100.28,100.68,100.23,100.57,3400.0
2010-03-12 09:30:00,100.32,100.58,100.11,100.25,3000.0,100.32,100.58,100.11,100.25,3000.0
2010-03-12 10:00:00,100.13,100.14,99.8,100.14,1500.0,100.13,100.14,99.8,100.14,1500.0
2010-03-12 10:30:00,99.91,100.28,99.76,99.97,1900.0,99.91,100.28,99.76,99.97,1900.0
2010-03-12 11:00:00,99.9,100.12,99.74,99.82,4700.0,99.9,100.12,99.74,99.82,4700.0
2010-03-12 11:30:00,99.81,99.95,99.71,99.74,1400.0,99.81,99.95,99.71,99.74,1400.0
2010-03-12 12:00:00,99.99,99.99,99.66,99.66,2400.0,99.99,99.99,99.66,99.66,2400.0
2010-03-12 12:30:00,99.41,99.79,99.41,99.73,1000.0,99.41,99.79,99.41,99.73,1000.0
2010-03-12 13:00:00,99.73,99.91,99.73,99.9,1300.0,99.73,99.91,99.73,99.9,1300.0
2010-03-12 13:30:00,99.91,100.0,99.87,100.0,1100.0,99.91,100.0,99.87,100.0,1100.0
2010-03-12 14:00:00,100.0,100.0,99.9,99.9,1700.0,100.0,100.0,99.9,99.9,1700.0
2010-03-12 14:30:00,99.9,99.98,99.9,99.92,1400.0,99.9,99.98,99.9,99.92,1400.0
2010-03-12 15:00:00,99.92,100.0,99.92,99.96,2000.0,99.92,100.0,99.92,99.96,2000.0
2010-03-12 15:30:00,100.0,100.0,99.71,99.75,26000.0,100.0,100.0,99.71,99.75,26000.0
2010-03-15 09:30:00,99.86,100.33,99.66,99.8,5600.0,99.86,100.33,99.66,99.8,5600.0
2010-03-15 10:00:00,99.8,99.96,99.8,99.96,4800.0,99.8,99.96,99.8,99.96,4800.0
2010-03-15 10:30:00,99.92,100.12,99.68,99.94,6100.0,99.92,100.12,99.68,99.94,6100.0
2010-03-15 11:00:00,99.86,100.26,99.4,99.66,12200.0,99.86,100.26,99.4,99.66,12200.0
2010-03-15 11:30:00,99.66,100.12,99.27,100.12,3800.0,99.66,100.12,99.27,100.12,3800.0
2010-03-15 12:00:00,99.92,100.08,99.78,99.85,1500.0,99.92,100.08,99.78,99.85,1500.0
2010-03-15 12:30:00,99.85,99.94,99.45,99.45,5300.0,99.85,99.94,99.45,99.45,5300.0
2010-03-15 13:00:00,99.49,99.49,99.03,99.03,9300.0,99.49,99.49,99.03,99.03,9300.0
2010-03-15 13:30:00,99.09,99.41,99.07,99.34,4600.0,99.09,99.41,99.07,99.34,4600.0
2010-03-15 14:00:00,99.32,99.34,99.05,99.12,2800.0,99.32,99.34,99.05,99.12,2800.0
2010-03-15 14:30:00,99.18,99.46,99.05,99.46,3300.0,99.18,99.46,99.05,99.46,3300.0
2010-03-15 15:00:00,99.34,99.71,99.29,99.57,4000.0,99.34,99.71,99.29,99.57,4000.0
2010-03-15 15:30:00,99.57,99.82,99.46,99.49,20100.0,99.57,99.82,99.46,99.49,20100.0
2010-03-16 09:30:00,99.66,99.86,99.66,99.76,1700.0,99.66,99.86,99.66,99.76,1700.0
2010-03-16 10:00:00,99.98,100.1,99.73,99.87,6600.0,99.98,100.1,99.73,99.87,6600.0
2010-03-16 10:30:00,99.84,100.17,99.82,100.05,1600.0,99.84,100.17,99.82,100.05,1600.0
2010-03-16 11:00:00,100.05,100.26,99.16,99.43,12900.0,100.05,100.26,99.16,99.43,12900.0
2010-03-16 11:30:00,99.39,99.7,99.33,99.7,6100.0,99.39,99.7,99.33,99.7,6100.0
2010-03-16 12:00:00,99.79,99.92,99.79,99.85,1700.0,99.79,99.92,99.79,99.85,1700.0
2010-03-16 12:30:00,99.93,99.94,99.52,99.52,400.0,99.93,99.94,99.52,99.52,400.0
2010-03-16 13:00:00,99.52,99.83,99.52,99.72,800.0,99.52,99.83,99.52,99.72,800.0
2010-03-16 13:30:00,99.72,100.0,99.71,100.0,1100.0,99.72,100.0,99.71,100.0,1100.0
2010-03-16 14:00:00,99.84,100.0,99.83,99.91,4900.0,99.84,100.0,99.83,99.91,4900.0
2010-03-16 14:30:00,99.97,100.0,99.9,99.94,4000.0,99.97,100.0,99.9,99.94,4000.0
2010-03-16 15:00:00,99.9,100.03,99.74,99.98,3900.0,99.9,100.03,99.74,99.98,3900.0
2010-03-16 15:30:00,99.87,100.2,99.75,100.1,11400.0,99.87,100.2,99.75,100.1,11400.0
2010-03-17 09:30:00,100.48,100.68,100.41,100.6,2200.0,100.48,100.68,100.41,100.6,2200.0
2010-03-17 10:00:00,100.47,100.52,100.47,100.52,200.0,100.47,100.52,100.47,100.52,200.0
2010-03-17 10:30:00,100.34,100.41,100.27,100.4,1900.0,100.34,100.41,100.27,100.4,1900.0
2010-03-17 11:00:00,100.26,100.26,100.03,100.14,1800.0,100.26,100.26,100.03,100.14,1800.0
2010-03-17 11:30:00,100.26,100.46,100.26,100.35,600.0,100.26,100.46,100.26,100.35,600.0
2010-03-17 12:00:00,100.46,100.96,100.46,100.71,1200.0,100.46,100.96,100.46,100.71,1200.0
2010-03-17 12:30:00,100.65,100.65,100.65,100.65,100.0,100.65,100.65,100.65,100.65,100.0
2010-03-17 13:00:00,100.77,100.77,100.5,100.5,1100.0,100.77,100.77,100.5,100.5,1100.0
2010-03-17 13:30:00,100.73,100.73,100.57,100.68,300.0,100.73,100.73,100.57,100.68,300.0
2010-03-17 14:00:00,100.51,100.85,100.35,100.85,2600.0,100.51,100.85,100.35,100.85,2600.0
2010-03-17 14:30:00,100.64,100.77,100.62,100.62,800.0,100.64,100.77,100.62,100.62,800.0
2010-03-17 15:00:00,100.58,100.58,100.19,100.28,3400.0,100.58,100.58,100.19,100.28,3400.0
2010-03-17 15:30:00,100.18,100.81,100.05,100.15,8800.0,100.18,100.81,100.05,100.15,8800.0
2010-03-18 09:30:00,100.46,100.73,100.26,100.73,2200.0,100.46,100.73,100.26,100.73,2200.0
2010-03-18 10:00:00,100.7,100.7,100.34,100.61,500.0,100.7,100.7,100.34,100.61,500.0
2010-03-18 10:30:00,100.62,100.71,100.05,100.05,5000.0,100.62,100.71,100.05,100.05,5000.0
2010-03-18 11:00:00,100.17,100.33,100.17,100.3,4200.0,100.17,100.33,100.17,100.3,4200.0
2010-03-18 11:30:00,100.35,100.59,100.35,100.47,2200.0,100.35,100.59,100.35,100.47,2200.0
2010-03-18 12:00:00,100.35,100.61,100.3,100.34,1900.0,100.35,100.61,100.3,100.34,1900.0
2010-03-18 12:30:00,100.25,100.57,100.17,100.57,3000.0,100.25,100.57,100.17,100.57,3000.0
2010-03-18 13:00:00,100.41,100.62,99.9,100.07,6600.0,100.41,100.62,99.9,100.07,6600.0
2010-03-18 13:30:00,100.09,100.51,100.09,100.45,2400.0,100.09,100.51,100.09,100.45,2400.0
2010-03-18 14:00:00,100.39,100.45,100.27,100.45,700.0,100.39,100.45,100.27,100.45,700.0
2010-03-18 14:30:00,100.56,100.64,100.3,100.52,2800.0,100.56,100.64,100.3,100.52,2800.0
2010-03-18 15:00:00,100.6,100.78,100.51,100.69,1000.0,100.6,100.78,100.51,100.69,1000.0
2010-03-18 15:30:00,100.74,101.27,100.71,100.73,5000.0,100.74,101.27,100.71,100.73,5000.0
2010-03-19 09:30:00,100.89,100.89,100.27,100.27,25600.0,100.89,100.89,100.27,100.27,25600.0
2010-03-19 10:00:00,100.27,100.27,99.98,100.06,1900.0,100.27,100.27,99.98,100.06,1900.0
2010-03-19 10:30:00,100.31,100.6,100.2,100.6,1700.0,100.31,100.6,100.2,100.6,1700.0
2010-03-19 11:00:00,100.58,100.84,100.48,100.68,2600.0,100.58,100.84,100.48,100.68,2600.0
2010-03-19 11:30:00,100.59,100.93,100.44,100.75,2600.0,100.59,100.93,100.44,100.75,2600.0
2010-03-19 12:00:00,100.75,100.91,100.41,100.66,2300.0,100.75,100.91,100.41,100.66,2300.0
2010-03-19 12:30:00,100.53,100.8,100.41,100.53,1600.0,100.53,100.8,100.41,100.53,1600.0
2010-03-19 13:00:00,100.49,100.58,99.94,99.94,3100.0,100.49,100.58,99.94,99.94,3100.0
2010-03-19 13:30:00,99.87,100.05,99.87,99.93,3400.0,99.87,100.05,99.87,99.93,3400.0
2010-03-19 14:00:00,99.86,100.03,99.67,100.03,5500.0,99.86,100.03,99.67,100.03,5500.0
2010-03-19 14:30:00,99.89,99.89,99.35,99.39,3700.0,99.89,99.89,99.35,99.39,3700.0
2010-03-19 15:00:00,99.47,99.74,99.38,99.6,6000.0,99.47,99.74,99.38,99.6,6000.0
2010-03-19 15:30:00,99.68,99.72,99.26,99.34,13700.0,99.68,99.72,99.26,99.34,13700.0
2010-03-22 09:30:00,98.92,100.08,98.92,100.08,3300.0,98.92,100.08,98.92,100.08,3300.0
2010-03-22 10:00:00,99.96,100.07,99.53,100.07,2100.0,99.96,100.07,99.53,100.07,2100.0
2010-03-22 10:30:00,100.04,100.31,100.02,100.31,900.0,100.04,100.31,100.02,100.31,900.0
2010-03-22 11:00:00,100.27,100.59,100.21,100.5,1500.0,100.27,100.59,100.21,100.5,1500.0
2010-03-22 11:30:00,100.44,100.48,100.06,100.43,1000.0,100.44,100.48,100.06,100.43,1000.0
2010-03-22 12:00:00,100.56,100.56,100.4,100.4,600.0,100.56,100.56,100.4,100.4,600.0
2010-03-22 12:30:00,100.4,100.53,100.1,100.42,2400.0,100.4,100.53,100.1,100.42,2400.0
2010-03-22 13:00:00,100.93,100.93,100.62,100.85,800.0,100.93,100.93,100.62,100.85,800.0
2010-03-22 13:30:00,100.94,100.94,100.8,100.8,1200.0,100.94,100.94,100.8,100.8,1200.0
2010-03-22 14:00:00,100.61,100.77,100.61,100.69,500.0,100.61,100.77,100.61,100.69,500.0
2010-03-22 14:30:00,100.82,100.89,100.55,100.66,1600.0,100.82,100.89,100.55,100.66,1600.0
2010-03-22 15:00:00,100.54,100.67,100.19,100.48,3800.0,100.54,100.67,100.19,100.48,3800.0
2010-03-22 15:30:00,100.36,100.65,100.35,100.6,4800.0,100.36,100.65,100.35,100.6,4800.0
2010-03-23 09:30:00,100.63,100.63,100.32,100.47,2000.0,100.63,100.63,100.32,100.47,2000.0
2010-03-23 10:00:00,100.45,100.45,100.06,100.1,1500.0,100.45,100.45,100.06,100.1,1500.0
2010-03-23 10:30:00,100.14,100.29,100.14,100.21,1500.0,100.14,100.29,100.14,100.21,1500.0
2010-03-23 11:00:00,100.17,100.5,100.17,100.44,2200.0,100.17,100.5,100.17,100.44,2200.0
2010-03-23 11:30:00,100.46,100.57,100.46,100.57,900.0,100.46,100.57,100.46,100.57,900.0
2010-03-23 12:00:00,100.56,100.79,100.56,100.68,2400.0,100.56,100.79,100.56,100.68,2400.0
2010-03-23 12:30:00,100.65,100.65,100.63,100.63,2500.0,100.65,100.65,100.63,100.63,2500.0
2010-03-23 13:00:00,100.63,101.01,100.62,100.96,4400.0,100.63,101.01,100.62,100.96,4400.0
2010-03-23 13:30:00,101.08,101.2,101.04,101.2,3900.0,101.08,101.2,101.04,101.2,3900.0
2010-03-23 14:00:00,101.27,101.76,101.27,101.64,4200.0,101.27,101.76,101.27,101.64,4200.0
2010-03-23 14:30:00,101.66,102.0,101.51,102.0,5000.0,101.66,102.0,101.51,102.0,5000.0
2010-03-23 15:00:00,101.98,103.0,101.98,103.0,11600.0,101.98,103.0,101.98,103.0,11600.0
2010-03-23 15:30:00,103.0,103.57,102.46,102.76,22600.0,103.0,103.57,102.46,102.76,22600.0
2010-03-24 09:30:00,102.66,102.66,102.11,102.39,2000.0,102.66,102.66,102.11,102.39,2000.0
2010-03-24 10:00:00,102.49,102.49,102.11,102.14,3700.0,102.49,102.49,102.11,102.14,3700.0
2010-03-24 10:30:00,102.44,102.44,102.15,102.37,2800.0,102.44,102.44,102.15,102.37,2800.0
2010-03-24 11:00:00,102.29,102.33,102.0,102.29,4500.0,102.29,102.33,102.0,102.29,4500.0
2010-03-24 11:30:00,102.0,102.31,101.93,102.28,3100.0,102.0,102.31,101.93,102.28,3100.0
2010-03-24 12:00:00,102.26,102.3,102.1,102.28,1500.0,102.26,102.3,102.1,102.28,1500.0
2010-03-24 12:30:00,102.27,102.45,102.26,102.45,4100.0,102.27,102.45,102.26,102.45,4100.0
2010-03-24 13:00:00,102.26,102.29,102.15,102.25,1300.0,102.26,102.29,102.15,102.25,1300.0
2010-03-24 13:30:00,102.23,102.31,102.17,102.31,3200.0,102.23,102.31,102.17,102.31,3200.0
2010-03-24 14:00:00,102.29,102.3,102.01,102.23,1400.0,102.29,102.3,102.01,102.23,1400.0
2010-03-24 14:30:00,102.23,102.29,101.53,101.53,1600.0,102.23,102.29,101.53,101.53,1600.0
2010-03-24 15:00:00,101.84,102.1,101.63,101.85,3300.0,101.84,102.1,101.63,101.85,3300.0
2010-03-24 15:30:00,101.84,102.05,101.67,101.86,10300.0,101.84,102.05,101.67,101.86,10300.0
2010-03-25 09:30:00,102.58,102.58,101.37,101.87,2900.0,102.58,102.58,101.37,101.87,2900.0
2010-03-25 10:00:00,101.61,102.34,101.61,102.15,2100.0,101.61,102.34,101.61,102.15,2100.0
2010-03-25 10:30:00,102.23,102.5,102.11,102.11,1500.0,102.23,102.5,102.11,102.11,1500.0
2010-03-25 11:00:00,101.98,102.01,101.77,101.94,1500.0,101.98,102.01,101.77,101.94,1500.0
2010-03-25 11:30:00,102.0,102.35,101.91,102.07,2600.0,102.0,102.35,101.91,102.07,2600.0
2010-03-25 12:00:00,102.12,102.43,101.9,102.43,1800.0,102.12,102.43,101.9,102.43,1800.0
2010-03-25 12:30:00,102.33,102.45,102.01,102.01,400.0,102.33,102.45,102.01,102.01,400.0
2010-03-25 13:00:00,102.15,102.16,102.14,102.14,300.0,102.15,102.16,102.14,102.14,300.0
2010-03-25 13:30:00,102.14,102.33,102.05,102.13,900.0,102.14,102.33,102.05,102.13,900.0
2010-03-25 14:00:00,102.14,102.3,102.05,102.05,400.0,102.14,102.3,102.05,102.05,400.0
2010-03-25 14:30:00,102.08,102.73,102.08,102.45,2000.0,102.08,102.73,102.08,102.45,2000.0
2010-03-25 15:00:00,102.43,102.76,102.34,102.46,4000.0,102.43,102.76,102.34,102.46,4000.0
2010-03-25 15:30:00,102.46,102.47,101.91,102.0,11300.0,102.46,102.47,101.91,102.0,11300.0
2010-03-26 09:30:00,102.01,102.01,101.62,101.88,1500.0,102.01,102.01,101.62,101.88,1500.0
2010-03-26 10:00:00,101.98,102.13,101.84,102.13,1300.0,101.98,102.13,101.84,102.13,1300.0
2010-03-26 10:30:00,102.0,102.34,102.0,102.04,1900.0,102.0,102.34,102.0,102.04,1900.0
2010-03-26 11:00:00,102.23,102.37,102.2,102.2,1100.0,102.23,102.37,102.2,102.2,1100.0
2010-03-26 11:30:00,102.02,102.18,102.0,102.0,600.0,102.02,102.18,102.0,102.0,600.0
2010-03-26 12:00:00,101.93,102.17,101.9,101.99,2000.0,101.93,102.17,101.9,101.99,2000.0
2010-03-26 12:30:00,101.95,102.02,101.85,101.99,2500.0,101.95,102.02,101.85,101.99,2500.0
2010-03-26 13:00:00,102.1,102.54,101.9,102.19,2000.0,102.1,102.54,101.9,102.19,2000.0
2010-03-26 13:30:00,102.37,102.37,102.04,102.04,1100.0,102.37,102.37,102.04,102.04,1100.0
2010-03-26 14:00:00,102.0,102.23,102.0,102.2,1400.0,102.0,102.23,102.0,102.2,1400.0
2010-03-26 14:30:00,102.35,102.35,101.78,101.78,1000.0,102.35,102.35,101.78,101.78,1000.0
2010-03-26 15:00:00,101.54,101.83,101.54,101.66,1700.0,101.54,101.83,101.54,101.66,1700.0
2010-03-26 15:30:00,101.68,101.68,101.52,101.6,1600.0,101.68,101.68,101.52,101.6,1600.0
2010-03-29 09:30:00,101.86,102.28,101.86,101.95,2100.0,101.86,102.28,101.86,101.95,2100.0
2010-03-29 10:00:00,102.18,102.36,102.0,102.32,900.0,102.18,102.36,102.0,102.32,900.0
2010-03-29 10:30:00,102.23,102.46,102.19,102.21,800.0,102.23,102.46,102.19,102.21,800.0
2010-03-29 11:00:00,102.28,103.15,102.26,103.07,2200.0,102.28,103.15,102.26,103.07,2200.0
2010-03-29 11:30:00,102.81,102.99,102.44,102.99,1900.0,102.81,102.99,102.44,102.99,1900.0
2010-03-29 12:00:00,103.0,103.0,102.84,102.84,1100.0,103.0,103.0,102.84,102.84,1100.0
2010-03-29 12:30:00,102.95,103.0,102.64,102.66,1700.0,102.95,103.0,102.64,102.66,1700.0
2010-03-29 13:00:00,102.65,102.95,102.57,102.94,1700.0,102.65,102.95,102.57,102.94,1700.0
2010-03-29 13:30:00,102.95,102.99,102.6,102.77,3200.0,102.95,102.99,102.6,102.77,3200.0
2010-03-29 14:00:00,102.84,102.84,102.54,102.54,3300.0,102.84,102.84,102.54,102.54,3300.0
2010-03-29 14:30:00,102.63,102.73,102.37,102.5,4400.0,102.63,102.73,102.37,102.5,4400.0
2010-03-29 15:00:00,102.59,102.87,102.33,102.71,5500.0,102.59,102.87,102.33,102.71,5500.0
2010-03-29 15:30:00,102.63,103.05,102.34,103.04,8500.0,102.63,103.05,102.34,103.04,8500.0
2010-03-30 09:30:00,103.42,103.71,103.21,103.33,1600.0,103.42,103.71,103.21,103.33,1600.0
2010-03-30 10:00:00,103.21,103.55,102.92,103.55,1500.0,103.21,103.55,102.92,103.55,1500.0
2010-03-30 10:30:00,103.84,103.84,103.46,103.46,1200.0,103.84,103.84,103.46,103.46,1200.0
2010-03-30 11:00:00,103.41,103.41,102.91,103.0,600.0,103.41,103.41,102.91,103.0,600.0
2010-03-30 11:30:00,103.23,103.23,103.23,103.23,100.0,103.23,103.23,103.23,103.23,100.0
2010-03-30 12:00:00,103.22,103.99,103.18,103.83,3700.0,103.22,103.99,103.18,103.83,3700.0
2010-03-30 12:30:00,103.75,104.06,103.62,103.85,3200.0,103.75,104.06,103.62,103.85,3200.0
2010-03-30 13:00:00,103.79,104.24,103.79,104.04,1200.0,103.79,104.24,103.79,104.04,1200.0
2010-03-30 13:30:00,104.02,104.23,103.74,104.23,2300.0,104.02,104.23,103.74,104.23,2300.0
2010-03-30 14:00:00,104.13,104.28,104.0,104.09,3700.0,104.13,104.28,104.0,104.09,3700.0
2010-03-30 14:30:00,104.1,104.3,104.09,104.11,3800.0,104.1,104.3,104.09,104.11,3800.0
2010-03-30 15:00:00,104.05,104.23,103.98,104.1,3800.0,104.05,104.23,103.98,104.1,3800.0
2010-03-30 15:30:00,104.0,104.18,103.8,104.08,7600.0,104.0,104.18,103.8,104.08,7600.0
2010-03-31 09:30:00,103.63,104.43,103.63,104.39,1100.0,103.63,104.43,103.63,104.39,1100.0
2010-03-31 10:00:00,104.1,104.25,103.77,104.11,1800.0,104.1,104.25,103.77,104.11,1800.0
2010-03-31 10:30:00,104.24,104.26,103.76,103.78,2000.0,104.24,104.26,103.76,103.78,2000.0
2010-03-31 11:00:00,103.76,103.77,103.69,103.77,1100.0,103.76,103.77,103.69,103.77,1100.0
2010-03-31 11:30:00,103.86,104.2,103.79,104.19,800.0,103.86,104.2,103.79,104.19,800.0
2010-03-31 12:00:00,104.04,104.44,104.04,104.27,1000.0,104.04,104.44,104.04,104.27,1000.0
2010-03-31 12:30:00,104.09,104.1,103.99,103.99,2600.0,104.09,104.1,103.99,103.99,2600.0
2010-03-31 13:00:00,103.91,104.0,103.91,103.95,500.0,103.91,104.0,103.91,103.95,500.0
2010-03-31 13:30:00,104.0,104.0,103.84,103.84,700.0,104.0,104.0,103.84,103.84,700.0
2010-03-31 14:00:00,103.9,104.01,103.87,103.87,1000.0,103.9,104.01,103.87,103.87,1000.0
2010-03-31 14:30:00,104.0,104.0,103.75,103.86,1000.0,104.0,104.0,103.75,103.86,1000.0
2010-03-31 15:00:00,103.83,103.93,103.82,103.89,1200.0,103.83,103.93,103.82,103.89,1200.0
2010-03-31 15:30:00,103.87,103.89,103.45,103.58,7300.0,103.87,103.89,103.45,103.58,7300.0
2010-04-01 09:30:00,103.58,104.74,103.32,104.69,2900.0,103.58,104.74,103.32,104.69,2900.0
2010-04-01 10:00:00,104.69,104.86,104.62,104.86,7300.0,104.69,104.86,104.62,104.86,7300.0
2010-04-01 10:30:00,104.6,105.0,104.45,104.7,7600.0,104.6,105.0,104.45,104.7,7600.0
2010-04-01 11:00:00,104.79,104.9,104.65,104.84,2200.0,104.79,104.9,104.65,104.84,2200.0
2010-04-01 11:30:00,104.82,104.82,104.79,104.79,1500.0,104.82,104.82,104.79,104.79,1500.0
2010-04-01 12:00:00,104.79,105.0,104.79,104.99,5800.0,104.79,105.0,104.79,104.99,5800.0
2010-04-01 12:30:00,104.98,105.12,104.33,104.46,3700.0,104.98,105.12,104.33,104.46,3700.0
2010-04-01 13:00:00,104.36,104.49,104.15,104.15,1100.0,104.36,104.49,104.15,104.15,1100.0
2010-04-01 13:30:00,104.25,104.28,103.56,103.56,1900.0,104.25,104.28,103.56,103.56,1900.0
2010-04-01 14:00:00,103.56,103.79,103.52,103.79,1700.0,103.56,103.79,103.52,103.79,1700.0
2010-04-01 14:30:00,103.86,103.93,103.6,103.87,1200.0,103.86,103.93,103.6,103.87,1200.0
2010-04-01 15:00:00,103.91,104.0,103.84,103.84,1000.0,103.91,104.0,103.84,103.84,1000.0
2010-04-01 15:30:00,103.96,104.36,103.96,104.36,4000.0,103.96,104.36,103.96,104.36,4000.0
2010-04-05 09:30:00,104.17,104.39,104.0,104.11,8900.0,104.17,104.39,104.0,104.11,8900.0
2010-04-05 10:00:00,104.13,104.36,104.12,104.2,1300.0,104.13,104.36,104.12,104.2,1300.0
2010-04-05 10:30:00,104.2,104.32,104.15,104.16,4600.0,104.2,104.32,104.15,104.16,4600.0
2010-04-05 11:00:00,104.25,104.25,104.15,104.25,2700.0,104.25,104.25,104.15,104.25,2700.0
2010-04-05 11:30:00,104.24,104.25,104.21,104.21,1000.0,104.24,104.25,104.21,104.21,1000.0
2010-04-05 12:00:00,104.25,104.25,104.16,104.16,1400.0,104.25,104.25,104.16,104.16,1400.0
2010-04-05 12:30:00,104.25,104.25,104.12,104.24,600.0,104.25,104.25,104.12,104.24,600.0
2010-04-05 13:00:00,104.25,104.25,104.12,104.2,1100.0,104.25,104.25,104.12,104.2,1100.0
2010-04-05 13:30:00,104.12,104.2,104.1,104.1,800.0,104.12,104.2,104.1,104.1,800.0
2010-04-05 14:00:00,104.2,104.2,104.1,104.2,1100.0,104.2,104.2,104.1,104.2,1100.0
2010-04-05 14:30:00,104.1,104.37,104.1,104.36,5200.0,104.1,104.37,104.1,104.36,5200.0
2010-04-05 15:00:00,104.22,104.25,104.05,104.15,3900.0,104.22,104.25,104.05,104.15,3900.0
2010-04-05 15:30:00,104.12,104.8,104.08,104.79,6500.0,104.12,104.8,104.08,104.79,6500.0
2010-04-06 09:30:00,103.74,104.23,103.7,104.14,9000.0,103.74,104.23,103.7,104.14,9000.0
2010-04-06 10:00:00,104.12,104.14,103.67,103.98,7600.0,104.12,104.14,103.67,103.98,7600.0
2010-04-06 10:30:00,103.91,104.37,103.91,104.27,2500.0,103.91,104.37,103.91,104.27,2500.0
2010-04-06 11:00:00,104.32,104.38,104.14,104.38,2300.0,104.32,104.38,104.14,104.38,2300.0
2010-04-06 11:30:00,104.53,104.53,104.4,104.46,2100.0,104.53,104.53,104.4,104.46,2100.0
2010-04-06 12:00:00,104.46,105.0,104.46,104.76,2200.0,104.46,105.0,104.46,104.76,2200.0
2010-04-06 12:30:00,104.76,105.0,104.76,104.97,3600.0,104.76,105.0,104.76,104.97,3600.0
2010-04-06 13:00:00,104.89,105.22,104.89,104.99,6000.0,104.89,105.22,104.89,104.99,6000.0
2010-04-06 13:30:00,104.99,105.09,104.97,105.0,2100.0,104.99,105.09,104.97,105.0,2100.0
2010-04-06 14:00:00,104.98,105.28,104.97,105.28,5800.0,104.98,105.28,104.97,105.28,5800.0
2010-04-06 14:30:00,105.14,106.0,105.0,105.0,7100.0,105.14,106.0,105.0,105.0,7100.0
2010-04-06 15:00:00,105.03,105.23,104.91,105.23,4000.0,105.03,105.23,104.91,105.23,4000.0
2010-04-06 15:30:00,105.21,105.21,104.51,104.99,12500.0,105.21,105.21,104.51,104.99,12500.0
2010-04-07 09:30:00,105.0,105.48,104.82,105.23,4300.0,105.0,105.48,104.82,105.23,4300.0
2010-04-07 10:00:00,105.17,105.3,104.93,105.04,7900.0,105.17,105.3,104.93,105.04,7900.0
2010-04-07 10:30:00,105.1,105.1,104.98,104.98,1600.0,105.1,105.1,104.98,104.98,1600.0
2010-04-07 11:00:00,105.03,105.05,105.03,105.05,2100.0,105.03,105.05,105.03,105.05,2100.0
2010-04-07 11:30:00,105.07,105.2,105.01,105.2,900.0,105.07,105.2,105.01,105.2,900.0
2010-04-07 12:00:00,105.1,105.2,104.99,105.11,1300.0,105.1,105.2,104.99,105.11,1300.0
2010-04-07 12:30:00,105.1,105.93,104.91,105.2,5700.0,105.1,105.93,104.91,105.2,5700.0
2010-04-07 13:00:00,105.35,105.36,105.22,105.26,800.0,105.35,105.36,105.22,105.26,800.0
2010-04-07 13:30:00,105.26,105.4,105.13,105.18,900.0,105.26,105.4,105.13,105.18,900.0
2010-04-07 14:00:00,105.21,105.27,105.02,105.22,900.0,105.21,105.27,105.02,105.22,900.0
2010-04-07 14:30:00,105.2,105.23,105.08,105.08,2500.0,105.2,105.23,105.08,105.08,2500.0
2010-04-07 15:00:00,105.08,105.08,104.82,104.82,2300.0,105.08,105.08,104.82,104.82,2300.0
2010-04-07 15:30:00,104.91,105.79,104.91,105.64,11000.0,104.91,105.79,104.91,105.64,11000.0
2010-04-08 09:30:00,105.24,105.24,104.74,104.95,3500.0,105.24,105.24,104.74,104.95,3500.0
2010-04-08 10:00:00,105.0,105.1,104.99,105.0,2000.0,105.0,105.1,104.99,105.0,2000.0
2010-04-08 10:30:00,104.99,105.01,104.69,104.82,4300.0,104.99,105.01,104.69,104.82,4300.0
2010-04-08 11:00:00,104.8,104.87,104.67,104.83,2900.0,104.8,104.87,104.67,104.83,2900.0
2010-04-08 11:30:00,104.84,105.04,104.69,104.81,2800.0,104.84,105.04,104.69,104.81,2800.0
2010-04-08 12:00:00,104.89,105.0,104.71,104.98,5700.0,104.89,105.0,104.71,104.98,5700.0
2010-04-08 12:30:00,104.84,105.05,104.7,105.02,1800.0,104.84,105.05,104.7,105.02,1800.0
2010-04-08 13:00:00,105.09,105.31,104.96,105.02,1100.0,105.09,105.31,104.96,105.02,1100.0
2010-04-08 13:30:00,104.89,105.16,104.89,105.03,1100.0,104.89,105.16,104.89,105.03,1100.0
2010-04-08 14:00:00,105.03,105.51,104.85,105.51,1900.0,105.03,105.51,104.85,105.51,1900.0
2010-04-08 14:30:00,105.44,105.44,105.05,105.16,1400.0,105.44,105.44,105.05,105.16,1400.0
2010-04-08 15:00:00,105.12,105.12,104.92,105.05,2800.0,105.12,105.12,104.92,105.05,2800.0
2010-04-08 15:30:00,105.08,105.37,105.05,105.22,4900.0,105.08,105.37,105.05,105.22,4900.0
2010-04-09 09:30:00,105.15,106.08,105.11,106.0,5600.0,105.15,106.08,105.11,106.0,5600.0
2010-04-09 10:00:00,105.83,105.93,105.46,105.52,2400.0,105.83,105.93,105.46,105.52,2400.0
2010-04-09 10:30:00,105.4,106.1,105.4,106.0,4300.0,105.4,106.1,105.4,106.0,4300.0
2010-04-09 11:00:00,106.06,106.09,105.72,105.72,6100.0,106.06,106.09,105.72,105.72,6100.0
2010-04-09 11:30:00,105.75,106.08,105.65,106.08,600.0,105.75,106.08,105.65,106.08,600.0
2010-04-09 12:00:00,106.0,106.02,105.88,105.95,1000.0,106.0,106.02,105.88,105.95,1000.0
2010-04-09 12:30:00,105.94,105.94,105.65,105.68,1200.0,105.94,105.94,105.65,105.68,1200.0
2010-04-09 13:00:00,105.98,106.43,105.9,106.43,1500.0,105.98,106.43,105.9,106.43,1500.0
2010-04-09 13:30:00,106.42,106.54,106.22,106.3,1900.0,106.42,106.54,106.22,106.3,1900.0
2010-04-09 14:00:00,106.21,106.73,106.21,106.73,1300.0,106.21,106.73,106.21,106.73,1300.0
2010-04-09 14:30:00,106.43,106.9,106.26,106.78,3000.0,106.43,106.9,106.26,106.78,3000.0
2010-04-09 15:00:00,106.76,106.78,106.63,106.72,2900.0,106.76,106.78,106.63,106.72,2900.0
2010-04-09 15:30:00,106.69,107.1,106.68,107.1,5800.0,106.69,107.1,106.68,107.1,5800.0
2010-04-12 09:30:00,107.03,107.25,107.01,107.1,3200.0,107.03,107.25,107.01,107.1,3200.0
2010-04-12 10:00:00,107.12,107.17,107.01,107.09,2000.0,107.12,107.17,107.01,107.09,2000.0
2010-04-12 10:30:00,107.01,107.01,106.04,106.12,3000.0,107.01,107.01,106.04,106.12,3000.0
2010-04-12 11:00:00,106.15,106.32,106.01,106.02,2900.0,106.15,106.32,106.01,106.02,2900.0
2010-04-12 11:30:00,106.15,106.41,106.14,106.41,2700.0,106.15,106.41,106.14,106.41,2700.0
2010-04-12 12:00:00,106.51,106.51,106.18,106.28,1800.0,106.51,106.51,106.18,106.28,1800.0
2010-04-12 12:30:00,106.5,106.5,106.19,106.46,2000.0,106.5,106.5,106.19,106.46,2000.0
2010-04-12 13:00:00,106.42,106.6,106.39,106.57,2100.0,106.42,106.6,106.39,106.57,2100.0
2010-04-12 13:30:00,106.6,106.6,106.41,106.49,1200.0,106.6,106.6,106.41,106.49,1200.0
2010-04-12 14:00:00,106.44,106.47,106.31,106.38,1900.0,106.44,106.47,106.31,106.38,1900.0
2010-04-12 14:30:00,106.36,106.41,106.17,106.25,5000.0,106.36,106.41,106.17,106.25,5000.0
2010-04-12 15:00:00,106.29,106.32,106.01,106.06,4500.0,106.29,106.32,106.01,106.06,4500.0
2010-04-12 15:30:00,106.0,106.56,106.0,106.51,12100.0,106.0,106.56,106.0,106.51,12100.0
2010-04-13 09:30:00,106.31,106.97,105.92,106.01,2800.0,106.31,106.97,105.92,106.01,2800.0
2010-04-13 10:00:00,106.06,106.06,105.61,105.69,1500.0,106.06,106.06,105.61,105.69,1500.0
2010-04-13 10:30:00,105.69,105.72,105.61,105.72,800.0,105.69,105.72,105.61,105.72,800.0
2010-04-13 11:00:00,105.72,105.74,105.71,105.74,1000.0,105.72,105.74,105.71,105.74,1000.0
2010-04-13 11:30:00,105.81,105.88,105.68,105.68,1200.0,105.81,105.88,105.68,105.68,1200.0
2010-04-13 12:00:00,105.83,106.09,105.8,106.07,500.0,105.83,106.09,105.8,106.07,500.0
2010-04-13 12:30:00,106.15,106.24,106.0,106.24,800.0,106.15,106.24,106.0,106.24,800.0
2010-04-13 13:00:00,106.3,106.6,106.3,106.5,1500.0,106.3,106.6,106.3,106.5,1500.0
2010-04-13 13:30:00,106.42,106.65,106.33,106.53,900.0,106.42,106.65,106.33,106.53,900.0
2010-04-13 14:00:00,106.49,106.49,106.26,106.45,1100.0,106.49,106.49,106.26,106.45,1100.0
2010-04-13 14:30:00,106.24,106.33,106.12,106.12,1200.0,106.24,106.33,106.12,106.12,1200.0
2010-04-13 15:00:00,106.17,106.41,106.06,106.25,1400.0,106.17,106.41,106.06,106.25,1400.0
2010-04-13 15:30:00,106.26,106.4,106.12,106.24,3600.0,106.26,106.4,106.12,106.24,3600.0
2010-04-14 09:30:00,106.56,106.65,106.27,106.41,2900.0,106.56,106.65,106.27,106.41,2900.0
2010-04-14 10:00:00,106.41,106.41,106.25,106.3,1000.0,106.41,106.41,106.25,106.3,1000.0
2010-04-14 10:30:00,106.3,107.79,106.3,107.26,12100.0,106.3,107.79,106.3,107.26,12100.0
2010-04-14 11:00:00,107.63,107.87,107.39,107.82,8000.0,107.63,107.87,107.39,107.82,8000.0
2010-04-14 11:30:00,107.87,107.87,107.76,107.76,500.0,107.87,107.87,107.76,107.76,500.0
2010-04-14 12:00:00,107.94,107.94,107.38,107.67,1000.0,107.94,107.94,107.38,107.67,1000.0
2010-04-14 12:30:00,107.65,107.75,107.38,107.7,1700.0,107.65,107.75,107.38,107.7,1700.0
2010-04-14 13:00:00,107.7,107.74,107.52,107.54,1600.0,107.7,107.74,107.52,107.54,1600.0
2010-04-14 13:30:00,107.65,107.72,107.56,107.56,1800.0,107.65,107.72,107.56,107.56,1800.0
2010-04-14 14:00:00,107.72,108.22,107.72,108.18,7300.0,107.72,108.22,107.72,108.18,7300.0
2010-04-14 14:30:00,108.22,108.37,108.02,108.34,2600.0,108.22,108.37,108.02,108.34,2600.0
2010-04-14 15:00:00,108.37,108.37,107.99,107.99,1600.0,108.37,108.37,107.99,107.99,1600.0
2010-04-14 15:30:00,108.09,108.37,108.06,108.27,4600.0,108.09,108.37,108.06,108.27,4600.0
2010-04-15 09:30:00,108.57,108.98,108.31,108.58,3100.0,108.57,108.98,108.31,108.58,3100.0
2010-04-15 10:00:00,108.57,108.57,108.29,108.3,2300.0,108.57,108.57,108.29,108.3,2300.0
2010-04-15 10:30:00,108.34,108.44,108.3,108.44,3800.0,108.34,108.44,108.3,108.44,3800.0
2010-04-15 11:00:00,108.44,108.71,108.43,108.43,1300.0,108.44,108.71,108.43,108.43,1300.0
2010-04-15 11:30:00,108.47,108.57,108.46,108.46,1300.0,108.47,108.57,108.46,108.46,1300.0
2010-04-15 12:00:00,108.6,108.99,108.43,108.51,1600.0,108.6,108.99,108.43,108.51,1600.0
2010-04-15 12:30:00,108.57,108.58,108.46,108.46,2900.0,108.57,108.58,108.46,108.46,2900.0
2010-04-15 13:00:00,108.46,108.99,108.46,108.92,600.0,108.46,108.99,108.46,108.92,600.0
2010-04-15 13:30:00,108.98,108.98,108.72,108.75,1100.0,108.98,108.98,108.72,108.75,1100.0
2010-04-15 14:00:00,108.74,108.78,108.46,108.47,1800.0,108.74,108.78,108.46,108.47,1800.0
2010-04-15 14:30:00,108.5,108.61,108.42,108.5,2400.0,108.5,108.61,108.42,108.5,2400.0
2010-04-15 15:00:00,108.54,108.63,108.3,108.63,4500.0,108.54,108.63,108.3,108.63,4500.0
2010-04-15 15:30:00,108.69,108.69,108.18,108.24,2500.0,108.69,108.69,108.18,108.24,2500.0
2010-04-16 09:30:00,108.01,108.52,107.42,107.66,3200.0,108.01,108.52,107.42,107.66,3200.0
2010-04-16 10:00:00,107.79,108.01,107.7,108.01,1600.0,107.79,108.01,107.7,108.01,1600.0
2010-04-16 10:30:00,107.96,108.02,107.71,107.96,6700.0,107.96,108.02,107.71,107.96,6700.0
2010-04-16 11:00:00,107.96,108.0,107.49,107.7,4100.0,107.96,108.0,107.49,107.7,4100.0
2010-04-16 11:30:00,107.8,108.02,107.57,108.0,6600.0,107.8,108.02,107.57,108.0,6600.0
2010-04-16 12:00:00,107.9,107.9,107.86,107.86,500.0,107.9,107.9,107.86,107.86,500.0
2010-04-16 12:30:00,107.65,107.74,107.56,107.56,2200.0,107.65,107.74,107.56,107.56,2200.0
2010-04-16 13:00:00,107.7,107.74,107.56,107.58,900.0,107.7,107.74,107.56,107.58,900.0
2010-04-16 13:30:00,107.71,107.74,107.59,107.74,400.0,107.71,107.74,107.59,107.74,400.0
2010-04-16 14:00:00,107.74,107.98,107.67,107.92,3000.0,107.74,107.98,107.67,107.92,3000.0
2010-04-16 14:30:00,107.93,107.93,107.62,107.72,2500.0,107.93,107.93,107.62,107.72,2500.0
2010-04-16 15:00:00,107.8,108.0,107.61,107.96,4400.0,107.8,108.0,107.61,107.96,4400.0
2010-04-16 15:30:00,107.92,108.02,107.64,107.78,7200.0,107.92,108.02,107.64,107.78,7200.0
2010-04-19 09:30:00,107.6,108.03,107.6,107.94,8300.0,107.6,108.03,107.6,107.94,8300.0
2010-04-19 10:00:00,107.92,107.92,107.35,107.45,5400.0,107.92,107.92,107.35,107.45,5400.0
2010-04-19 10:30:00,107.47,107.5,106.62,106.75,9000.0,107.47,107.5,106.62,106.75,9000.0
2010-04-19 11:00:00,107.11,107.29,106.61,107.02,7700.0,107.11,107.29,106.61,107.02,7700.0
2010-04-19 11:30:00,107.04,107.11,106.12,106.5,8900.0,107.04,107.11,106.12,106.5,8900.0
2010-04-19 12:00:00,106.86,106.86,106.44,106.83,2600.0,106.86,106.86,106.44,106.83,2600.0
2010-04-19 12:30:00,106.82,106.82,106.17,106.22,8000.0,106.82,106.82,106.17,106.22,8000.0
2010-04-19 13:00:00,106.19,106.2,105.79,106.15,8400.0,106.19,106.2,105.79,106.15,8400.0
2010-04-19 13:30:00,106.08,106.11,105.9,105.92,2600.0,106.08,106.11,105.9,105.92,2600.0
2010-04-19 14:00:00,105.96,106.44,105.92,106.44,4600.0,105.96,106.44,105.92,106.44,4600.0
2010-04-19 14:30:00,106.32,106.62,106.07,106.56,3100.0,106.32,106.62,106.07,106.56,3100.0
2010-04-19 15:00:00,106.71,107.19,106.38,107.04,10100.0,106.71,107.19,106.38,107.04,10100.0
2010-04-19 15:30:00,106.88,107.29,106.78,106.96,8300.0,106.88,107.29,106.78,106.96,8300.0
2010-04-20 09:30:00,107.08,107.46,107.08,107.35,900.0,107.08,107.46,107.08,107.35,900.0
2010-04-20 10:00:00,107.35,107.49,107.09,107.39,1700.0,107.35,107.49,107.09,107.39,1700.0
2010-04-20 10:30:00,107.47,107.63,107.46,107.46,900.0,107.47,107.63,107.46,107.46,900.0
2010-04-20 11:00:00,107.51,107.51,107.45,107.45,200.0,107.51,107.51,107.45,107.45,200.0
2010-04-20 11:30:00,107.46,107.54,107.46,107.54,600.0,107.46,107.54,107.46,107.54,600.0
2010-04-20 12:00:00,107.63,107.9,107.63,107.68,500.0,107.63,107.9,107.63,107.68,500.0
2010-04-20 12:30:00,108.0,108.01,107.94,108.0,11900.0,108.0,108.01,107.94,108.0,11900.0
2010-04-20 13:00:00,107.97,108.21,107.92,108.05,6300.0,107.97,108.21,107.92,108.05,6300.0
2010-04-20 13:30:00,108.05,108.1,107.99,108.0,5300.0,108.05,108.1,107.99,108.0,5300.0
2010-04-20 14:00:00,108.0,108.53,108.0,108.26,1500.0,108.0,108.53,108.0,108.26,1500.0
2010-04-20 14:30:00,108.3,108.58,108.3,108.51,1000.0,108.3,108.58,108.3,108.51,1000.0
2010-04-20 15:00:00,108.56,108.65,108.26,108.38,2600.0,108.56,108.65,108.26,108.38,2600.0
2010-04-20 15:30:00,108.42,108.95,108.42,108.9,7700.0,108.42,108.95,108.42,108.9,7700.0
2010-04-21 09:30:00,109.0,109.0,108.67,109.0,2500.0,109.0,109.0,108.67,109.0,2500.0
2010-04-21 10:00:00,108.96,108.96,108.8,108.86,1800.0,108.96,108.96,108.8,108.86,1800.0
2010-04-21 10:30:00,108.86,109.0,108.8,108.9,2700.0,108.86,109.0,108.8,108.9,2700.0
2010-04-21 11:00:00,108.95,109.18,108.92,109.0,4200.0,108.95,109.18,108.92,109.0,4200.0
2010-04-21 11:30:00,108.98,109.13,108.96,108.99,1900.0,108.98,109.13,108.96,108.99,1900.0
2010-04-21 12:00:00,109.22,109.37,109.21,109.33,1900.0,109.22,109.37,109.21,109.33,1900.0
2010-04-21 12:30:00,109.35,110.0,109.34,110.0,6000.0,109.35,110.0,109.34,110.0,6000.0
2010-04-21 13:00:00,109.99,110.08,109.78,109.79,5100.0,109.99,110.08,109.78,109.79,5100.0
2010-04-21 13:30:00,109.83,110.0,109.61,109.62,2200.0,109.83,110.0,109.61,109.62,2200.0
2010-04-21 14:00:00,109.62,109.64,109.17,109.3,3500.0,109.62,109.64,109.17,109.3,3500.0
2010-04-21 14:30:00,109.19,110.25,109.04,110.02,7400.0,109.19,110.25,109.04,110.02,7400.0
2010-04-21 15:00:00,110.14,110.14,109.24,109.32,5500.0,110.14,110.14,109.24,109.32,5500.0
2010-04-21 15:30:00,109.38,109.56,109.3,109.4,33000.0,109.38,109.56,109.3,109.4,33000.0
2010-04-22 09:30:00,109.16,109.16,108.56,108.79,5800.0,109.16,109.16,108.56,108.79,5800.0
2010-04-22 10:00:00,108.85,109.0,108.75,108.99,3200.0,108.85,109.0,108.75,108.99,3200.0
2010-04-22 10:30:00,108.81,109.04,108.69,108.77,3800.0,108.81,109.04,108.69,108.77,3800.0
2010-04-22 11:00:00,108.87,109.07,108.86,108.87,3800.0,108.87,109.07,108.86,108.87,3800.0
2010-04-22 11:30:00,108.92,108.95,108.85,108.93,1400.0,108.92,108.95,108.85,108.93,1400.0
2010-04-22 12:00:00,108.88,109.4,108.88,109.13,4500.0,108.88,109.4,108.88,109.13,4500.0
2010-04-22 12:30:00,109.13,109.78,109.13,109.74,3800.0,109.13,109.78,109.13,109.74,3800.0
2010-04-22 13:00:00,109.66,110.46,109.66,110.13,2200.0,109.66,110.46,109.66,110.13,2200.0
2010-04-22 13:30:00,110.0,110.41,109.87,110.09,5200.0,110.0,110.41,109.87,110.09,5200.0
2010-04-22 14:00:00,110.12,110.2,110.08,110.2,1400.0,110.12,110.2,110.08,110.2,1400.0
2010-04-22 14:30:00,110.2,110.2,109.87,110.08,1900.0,110.2,110.2,109.87,110.08,1900.0
2010-04-22 15:00:00,110.07,110.07,109.88,109.89,2200.0,110.07,110.07,109.88,109.89,2200.0
2010-04-22 15:30:00,109.88,110.26,109.69,110.26,9700.0,109.88,110.26,109.69,110.26,9700.0
2010-04-23 09:30:00,110.45,110.71,109.9,110.59,9200.0,110.45,110.71,109.9,110.59,9200.0
2010-04-23 10:00:00,110.59,111.0,110.59,110.9,1000.0,110.59,111.0,110.59,110.9,1000.0
2010-04-23 10:30:00,110.89,111.14,110.89,111.03,2700.0,110.89,111.14,110.89,111.03,2700.0
2010-04-23 11:00:00,110.99,111.02,110.91,110.91,1400.0,110.99,111.02,110.91,110.91,1400.0
2010-04-23 11:30:00,110.91,110.94,110.91,110.93,1200.0,110.91,110.94,110.91,110.93,1200.0
2010-04-23 12:00:00,110.95,111.04,110.9,111.04,1200.0,110.95,111.04,110.9,111.04,1200.0
2010-04-23 12:30:00,110.9,111.18,110.9,111.18,2300.0,110.9,111.18,110.9,111.18,2300.0
2010-04-23 13:00:00,111.32,111.46,111.2,111.46,1700.0,111.32,111.46,111.2,111.46,1700.0
2010-04-23 13:30:00,111.4,111.96,111.4,111.83,5400.0,111.4,111.96,111.4,111.83,5400.0
2010-04-23 14:00:00,111.79,112.18,111.78,111.97,5500.0,111.79,112.18,111.78,111.97,5500.0
2010-04-23 14:30:00,111.9,112.29,111.9,112.16,5800.0,111.9,112.29,111.9,112.16,5800.0
2010-04-23 15:00:00,112.06,112.27,111.73,111.79,1200.0,112.06,112.27,111.73,111.79,1200.0
2010-04-23 15:30:00,111.74,111.74,111.36,111.46,5900.0,111.74,111.74,111.36,111.46,5900.0
2010-04-26 09:30:00,111.11,112.08,110.67,111.31,4000.0,111.11,112.08,110.67,111.31,4000.0
2010-04-26 10:00:00,111.17,112.04,111.1,112.04,5600.0,111.17,112.04,111.1,112.04,5600.0
2010-04-26 10:30:00,112.01,112.15,111.79,112.0,2600.0,112.01,112.15,111.79,112.0,2600.0
2010-04-26 11:00:00,111.99,112.44,111.71,111.87,2100.0,111.99,112.44,111.71,111.87,2100.0
2010-04-26 11:30:00,111.9,111.9,111.33,111.61,1800.0,111.9,111.9,111.33,111.61,1800.0
2010-04-26 12:00:00,111.49,111.76,111.16,111.16,1900.0,111.49,111.76,111.16,111.16,1900.0
2010-04-26 12:30:00,110.71,111.53,110.71,111.28,2000.0,110.71,111.53,110.71,111.28,2000.0
2010-04-26 13:00:00,111.29,111.73,111.21,111.51,2400.0,111.29,111.73,111.21,111.51,2400.0
2010-04-26 13:30:00,111.36,111.56,111.16,111.41,1900.0,111.36,111.56,111.16,111.41,1900.0
2010-04-26 14:00:00,111.36,111.36,110.7,110.91,3400.0,111.36,111.36,110.7,110.91,3400.0
2010-04-26 14:30:00,110.85,111.42,110.84,111.42,3300.0,110.85,111.42,110.84,111.42,3300.0
2010-04-26 15:00:00,111.43,111.43,110.91,110.98,800.0,111.43,111.43,110.91,110.98,800.0
2010-04-26 15:30:00,111.0,111.18,110.8,110.95,4500.0,111.0,111.18,110.8,110.95,4500.0
2010-04-27 09:30:00,110.01,111.04,110.0,111.02,4300.0,110.01,111.04,110.0,111.02,4300.0
2010-04-27 10:00:00,111.09,111.33,110.76,111.03,4700.0,111.09,111.33,110.76,111.03,4700.0
2010-04-27 10:30:00,111.0,111.38,110.98,111.36,3700.0,111.0,111.38,110.98,111.36,3700.0
2010-04-27 11:00:00,111.25,111.51,111.04,111.22,2600.0,111.25,111.51,111.04,111.22,2600.0
2010-04-27 11:30:00,110.99,111.22,110.84,111.16,5900.0,110.99,111.22,110.84,111.16,5900.0
2010-04-27 12:00:00,111.1,111.1,110.82,111.0,2000.0,111.1,111.1,110.82,111.0,2000.0
2010-04-27 12:30:00,110.93,111.18,110.93,111.0,3800.0,110.93,111.18,110.93,111.0,3800.0
2010-04-27 13:00:00,110.86,111.55,110.84,111.51,2600.0,110.86,111.55,110.84,111.51,2600.0
2010-04-27 13:30:00,111.51,111.89,111.51,111.83,3500.0,111.51,111.89,111.51,111.83,3500.0
2010-04-27 14:00:00,111.95,111.95,111.44,111.44,1700.0,111.95,111.95,111.44,111.44,1700.0
2010-04-27 14:30:00,111.28,111.63,110.97,111.47,9200.0,111.28,111.63,110.97,111.47,9200.0
2010-04-27 15:00:00,111.47,111.74,111.29,111.38,4900.0,111.47,111.74,111.29,111.38,4900.0
2010-04-27 15:30:00,111.24,111.5,110.81,110.81,9500.0,111.24,111.5,110.81,110.81,9500.0
2010-04-28 09:30:00,111.2,111.54,110.59,111.01,1800.0,111.2,111.54,110.59,111.01,1800.0
2010-04-28 10:00:00,110.84,111.2,110.71,111.02,4800.0,110.84,111.2,110.71,111.02,4800.0
2010-04-28 10:30:00,110.86,110.86,110.5,110.51,2200.0,110.86,110.86,110.5,110.51,2200.0
2010-04-28 11:00:00,110.52,110.52,110.32,110.5,600.0,110.52,110.52,110.32,110.5,600.0
2010-04-28 11:30:00,110.33,110.56,110.08,110.56,1600.0,110.33,110.56,110.08,110.56,1600.0
2010-04-28 12:00:00,110.56,110.68,110.43,110.68,5000.0,110.56,110.68,110.43,110.68,5000.0
2010-04-28 12:30:00,110.82,110.88,110.71,110.8,800.0,110.82,110.88,110.71,110.8,800.0
2010-04-28 13:00:00,110.7,110.88,110.53,110.7,2900.0,110.7,110.88,110.53,110.7,2900.0
2010-04-28 13:30:00,110.72,110.88,110.32,110.66,4600.0,110.72,110.88,110.32,110.66,4600.0
2010-04-28 14:00:00,110.68,111.12,110.68,110.89,2700.0,110.68,111.12,110.68,110.89,2700.0
2010-04-28 14:30:00,110.8,111.04,110.64,110.72,2300.0,110.8,111.04,110.64,110.72,2300.0
2010-04-28 15:00:00,110.84,111.11,110.69,111.01,6600.0,110.84,111.11,110.69,111.01,6600.0
2010-04-28 15:30:00,111.1,111.2,110.58,111.04,11000.0,111.1,111.2,110.58,111.04,11000.0
2010-04-29 09:30:00,111.41,111.41,110.49,110.92,6200.0,111.41,111.41,110.49,110.92,6200.0
2010-04-29 10:00:00,110.9,111.3,110.9,111.25,1600.0,110.9,111.3,110.9,111.25,1600.0
2010-04-29 10:30:00,111.4,111.69,111.3,111.62,2700.0,111.4,111.69,111.3,111.62,2700.0
2010-04-29 11:00:00,111.52,111.53,111.23,111.42,2600.0,111.52,111.53,111.23,111.42,2600.0
2010-04-29 11:30:00,111.4,111.56,111.4,111.45,1300.0,111.4,111.56,111.4,111.45,1300.0
2010-04-29 12:00:00,111.31,111.56,111.31,111.53,1700.0,111.31,111.56,111.31,111.53,1700.0
2010-04-29 12:30:00,111.51,111.75,111.5,111.7,2000.0,111.51,111.75,111.5,111.7,2000.0
2010-04-29 13:00:00,111.77,112.0,111.65,111.87,2300.0,111.77,112.0,111.65,111.87,2300.0
2010-04-29 13:30:00,111.84,112.44,111.84,112.44,8100.0,111.84,112.44,111.84,112.44,8100.0
2010-04-29 14:00:00,112.26,112.5,111.87,111.87,9500.0,112.26,112.5,111.87,111.87,9500.0
2010-04-29 14:30:00,111.85,112.14,111.67,111.72,3700.0,111.85,112.14,111.67,111.72,3700.0
2010-04-29 15:00:00,111.65,111.96,111.39,111.96,3000.0,111.65,111.96,111.39,111.96,3000.0
2010-04-29 15:30:00,111.93,112.02,111.7,111.72,8100.0,111.93,112.02,111.7,111.72,8100.0
2010-04-30 09:30:00,112.0,112.3,111.5,112.06,10800.0,112.0,112.3,111.5,112.06,10800.0
2010-04-30 10:00:00,112.19,112.23,111.74,111.81,2000.0,112.19,112.23,111.74,111.81,2000.0
2010-04-30 10:30:00,111.86,112.09,111.82,112.01,2000.0,111.86,112.09,111.82,112.01,2000.0
2010-04-30 11:00:00,112.14,112.44,111.83,112.17,6800.0,112.14,112.44,111.83,112.17,6800.0
2010-04-30 11:30:00,112.21,112.34,112.04,112.13,1400.0,112.21,112.34,112.04,112.13,1400.0
2010-04-30 12:00:00,112.33,112.45,112.15,112.45,6300.0,112.33,112.45,112.15,112.45,6300.0
2010-04-30 12:30:00,112.44,112.63,112.39,112.49,6600.0,112.44,112.63,112.39,112.49,6600.0
2010-04-30 13:00:00,112.58,112.62,112.5,112.5,3400.0,112.58,112.62,112.5,112.5,3400.0
2010-04-30 13:30:00,112.5,112.62,112.46,112.5,6000.0,112.5,112.62,112.46,112.5,6000.0
2010-04-30 14:00:00,112.5,112.6,112.5,112.59,9100.0,112.5,112.6,112.5,112.59,9100.0
2010-04-30 14:30:00,112.52,112.66,112.47,112.63,7200.0,112.52,112.66,112.47,112.63,7200.0
2010-04-30 15:00:00,112.68,112.68,112.5,112.56,5900.0,112.68,112.68,112.5,112.56,5900.0
2010-04-30 15:30:00,112.56,112.6,111.69,111.69,17100.0,112.56,112.6,111.69,111.69,17100.0
2010-05-03 09:30:00,111.84,112.38,111.84,112.07,2800.0,111.84,112.38,111.84,112.07,2800.0
2010-05-03 10:00:00,112.14,112.19,112.0,112.14,2300.0,112.14,112.19,112.0,112.14,2300.0
2010-05-03 10:30:00,112.15,112.92,112.15,112.69,5300.0,112.15,112.92,112.15,112.69,5300.0
2010-05-03 11:00:00,112.58,113.03,112.48,112.81,1800.0,112.58,113.03,112.48,112.81,1800.0
2010-05-03 11:30:00,112.64,113.0,112.62,113.0,2800.0,112.64,113.0,112.62,113.0,2800.0
2010-05-03 12:00:00,112.99,113.11,112.98,113.11,1100.0,112.99,113.11,112.98,113.11,1100.0
2010-05-03 12:30:00,113.14,113.14,113.05,113.06,900.0,113.14,113.14,113.05,113.06,900.0
2010-05-03 13:00:00,113.0,113.2,113.0,113.2,1700.0,113.0,113.2,113.0,113.2,1700.0
2010-05-03 13:30:00,113.3,113.3,113.11,113.21,2000.0,113.3,113.3,113.11,113.21,2000.0
2010-05-03 14:00:00,113.13,113.21,113.0,113.1,5700.0,113.13,113.21,113.0,113.1,5700.0
2010-05-03 14:30:00,113.12,113.24,112.96,113.24,2800.0,113.12,113.24,112.96,113.24,2800.0
2010-05-03 15:00:00,113.25,113.58,113.04,113.29,5500.0,113.25,113.58,113.04,113.29,5500.0
2010-05-03 15:30:00,113.29,113.68,113.29,113.52,8200.0,113.29,113.68,113.29,113.52,8200.0
2010-05-04 09:30:00,113.1,113.1,111.35,112.15,3600.0,113.1,113.1,111.35,112.15,3600.0
2010-05-04 10:00:00,112.32,112.32,111.73,112.08,6100.0,112.32,112.32,111.73,112.08,6100.0
2010-05-04 10:30:00,112.0,112.15,112.0,112.14,1400.0,112.0,112.15,112.0,112.14,1400.0
2010-05-04 11:00:00,112.43,112.43,111.8,111.8,2400.0,112.43,112.43,111.8,111.8,2400.0
2010-05-04 11:30:00,111.8,112.02,111.8,111.91,1500.0,111.8,112.02,111.8,111.91,1500.0
2010-05-04 12:00:00,111.92,111.99,111.61,111.83,3600.0,111.92,111.99,111.61,111.83,3600.0
2010-05-04 12:30:00,112.13,112.13,112.13,112.13,100.0,112.13,112.13,112.13,112.13,100.0
2010-05-04 13:00:00,112.11,112.22,111.86,112.22,1800.0,112.11,112.22,111.86,112.22,1800.0
2010-05-04 13:30:00,112.19,112.19,111.86,111.93,2000.0,112.19,112.19,111.86,111.93,2000.0
2010-05-04 14:00:00,112.19,112.52,111.85,112.24,1300.0,112.19,112.52,111.85,112.24,1300.0
2010-05-04 14:30:00,112.34,112.5,111.93,111.93,3000.0,112.34,112.5,111.93,111.93,3000.0
2010-05-04 15:00:00,112.12,112.48,111.53,111.73,4200.0,112.12,112.48,111.53,111.73,4200.0
2010-05-04 15:30:00,111.56,111.89,111.08,111.52,4100.0,111.56,111.89,111.08,111.52,4100.0
2010-05-05 09:30:00,104.13,106.72,104.13,106.0,13100.0,104.13,106.72,104.13,106.0,13100.0
2010-05-05 10:00:00,105.99,107.25,105.98,107.0,20900.0,105.99,107.25,105.98,107.0,20900.0
2010-05-05 10:30:00,106.92,107.04,106.89,106.96,6400.0,106.92,107.04,106.89,106.96,6400.0
2010-05-05 11:00:00,106.96,107.41,106.88,106.99,9000.0,106.96,107.41,106.88,106.99,9000.0
2010-05-05 11:30:00,106.99,107.1,106.88,106.89,4600.0,106.99,107.1,106.88,106.89,4600.0
2010-05-05 12:00:00,106.8,106.8,106.05,106.45,7300.0,106.8,106.8,106.05,106.45,7300.0
2010-05-05 12:30:00,106.53,106.75,106.24,106.5,8900.0,106.53,106.75,106.24,106.5,8900.0
2010-05-05 13:00:00,106.5,106.5,106.25,106.5,6800.0,106.5,106.5,106.25,106.5,6800.0
2010-05-05 13:30:00,106.44,106.5,106.01,106.1,6400.0,106.44,106.5,106.01,106.1,6400.0
2010-05-05 14:00:00,106.2,106.2,105.32,105.32,82700.0,106.2,106.2,105.32,105.32,82700.0
2010-05-05 14:30:00,105.32,105.32,102.9,103.45,16100.0,105.32,105.32,102.9,103.45,16100.0
2010-05-05 15:00:00,103.24,104.29,102.96,103.77,17600.0,103.24,104.29,102.96,103.77,17600.0
2010-05-05 15:30:00,103.82,104.69,103.47,103.65,37600.0,103.82,104.69,103.47,103.65,37600.0
2010-05-06 09:30:00,103.07,103.65,103.07,103.15,5800.0,103.07,103.65,103.07,103.15,5800.0
2010-05-06 10:00:00,103.1,103.25,102.65,102.81,7800.0,103.1,103.25,102.65,102.81,7800.0
2010-05-06 10:30:00,102.93,103.5,102.81,103.31,4300.0,102.93,103.5,102.81,103.31,4300.0
2010-05-06 11:00:00,103.31,103.31,102.66,102.69,6400.0,103.31,103.31,102.66,102.69,6400.0
2010-05-06 11:30:00,102.6,102.6,101.35,101.5,13400.0,102.6,102.6,101.35,101.5,13400.0
2010-05-06 12:00:00,101.37,101.43,100.87,100.87,11700.0,101.37,101.43,100.87,100.87,11700.0
2010-05-06 12:30:00,100.93,101.08,100.7,101.08,7100.0,100.93,101.08,100.7,101.08,7100.0
2010-05-06 13:00:00,100.96,100.96,99.99,100.0,11500.0,100.96,100.96,99.99,100.0,11500.0
2010-05-06 13:30:00,100.06,100.27,99.78,99.82,9900.0,100.06,100.27,99.78,99.82,9900.0
2010-05-06 14:00:00,99.79,99.86,98.1,98.1,23800.0,99.79,99.86,98.1,98.1,23800.0
2010-05-06 14:30:00,98.07,120.1,89.56,102.0,149200.0,98.07,120.1,89.56,102.0,149200.0
2010-05-06 15:00:00,102.01,102.5,95.0,95.64,29100.0,102.01,102.5,95.0,95.64,29100.0
2010-05-06 15:30:00,95.47,99.18,95.47,98.01,42400.0,95.47,99.18,95.47,98.01,42400.0
2010-05-07 09:30:00,98.88,98.88,97.01,98.01,14100.0,98.88,98.88,97.01,98.01,14100.0
2010-05-07 10:00:00,97.99,98.18,96.28,96.29,13800.0,97.99,98.18,96.28,96.29,13800.0
2010-05-07 10:30:00,96.28,97.09,96.16,96.93,21900.0,96.28,97.09,96.16,96.93,21900.0
2010-05-07 11:00:00,96.75,97.69,96.75,96.96,6800.0,96.75,97.69,96.75,96.96,6800.0
2010-05-07 11:30:00,97.1,97.47,96.23,97.43,6100.0,97.1,97.47,96.23,97.43,6100.0
2010-05-07 12:00:00,97.46,98.88,97.45,98.6,5800.0,97.46,98.88,97.45,98.6,5800.0
2010-05-07 12:30:00,98.54,98.54,98.01,98.29,5700.0,98.54,98.54,98.01,98.29,5700.0
2010-05-07 13:00:00,98.2,98.67,97.6,97.6,4900.0,98.2,98.67,97.6,97.6,4900.0
2010-05-07 13:30:00,97.72,98.46,97.72,97.97,2200.0,97.72,98.46,97.72,97.97,2200.0
2010-05-07 14:00:00,97.99,98.4,97.8,97.83,2900.0,97.99,98.4,97.8,97.83,2900.0
2010-05-07 14:30:00,97.83,97.87,97.09,97.3,5300.0,97.83,97.87,97.09,97.3,5300.0
2010-05-07 15:00:00,97.46,97.93,97.22,97.77,3600.0,97.46,97.93,97.22,97.77,3600.0
2010-05-07 15:30:00,97.81,97.92,97.07,97.59,17100.0,97.81,97.92,97.07,97.59,17100.0
2010-05-10 09:30:00,125.0,125.01,100.44,101.27,17500.0,125.0,125.01,100.44,101.27,17500.0
2010-05-10 10:00:00,100.91,100.97,97.61,98.64,28700.0,100.91,100.97,97.61,98.64,28700.0
2010-05-10 10:30:00,98.16,98.56,97.01,97.94,7700.0,98.16,98.56,97.01,97.94,7700.0
2010-05-10 11:00:00,98.01,98.75,97.77,98.45,6400.0,98.01,98.75,97.77,98.45,6400.0
2010-05-10 11:30:00,98.59,99.29,98.45,99.24,5300.0,98.59,99.29,98.45,99.24,5300.0
2010-05-10 12:00:00,99.17,99.37,99.0,99.0,4200.0,99.17,99.37,99.0,99.0,4200.0
2010-05-10 12:30:00,99.0,99.01,98.46,98.68,3700.0,99.0,99.01,98.46,98.68,3700.0
2010-05-10 13:00:00,98.67,98.67,98.12,98.31,5200.0,98.67,98.67,98.12,98.31,5200.0
2010-05-10 13:30:00,98.33,99.06,97.96,98.4,6900.0,98.33,99.06,97.96,98.4,6900.0
2010-05-10 14:00:00,98.25,98.25,97.15,97.18,10500.0,98.25,98.25,97.15,97.18,10500.0
2010-05-10 14:30:00,97.18,97.32,96.56,97.1,7700.0,97.18,97.32,96.56,97.1,7700.0
2010-05-10 15:00:00,97.1,97.15,96.83,97.15,6900.0,97.1,97.15,96.83,97.15,6900.0
2010-05-10 15:30:00,97.1,97.46,96.85,97.42,19700.0,97.1,97.46,96.85,97.42,19700.0
2010-05-11 09:30:00,97.01,97.48,97.01,97.32,18900.0,97.01,97.48,97.01,97.32,18900.0
2010-05-11 10:00:00,97.19,98.25,97.19,98.08,8000.0,97.19,98.25,97.19,98.08,8000.0
2010-05-11 10:30:00,98.07,98.07,97.32,97.81,11300.0,98.07,98.07,97.32,97.81,11300.0
2010-05-11 11:00:00,97.86,98.22,97.86,98.04,9900.0,97.86,98.22,97.86,98.04,9900.0
2010-05-11 11:30:00,98.0,98.15,97.78,98.09,9900.0,98.0,98.15,97.78,98.09,9900.0
2010-05-11 12:00:00,98.04,98.15,97.69,97.86,11000.0,98.04,98.15,97.69,97.86,11000.0
2010-05-11 12:30:00,97.81,98.15,97.57,98.09,6600.0,97.81,98.15,97.57,98.09,6600.0
2010-05-11 13:00:00,98.03,98.15,97.75,98.15,6800.0,98.03,98.15,97.75,98.15,6800.0
2010-05-11 13:30:00,98.11,98.83,98.0,98.83,8500.0,98.11,98.83,98.0,98.83,8500.0
2010-05-11 14:00:00,98.8,99.32,98.8,99.03,16400.0,98.8,99.32,98.8,99.03,16400.0
2010-05-11 14:30:00,98.96,99.03,98.7,98.97,8900.0,98.96,99.03,98.7,98.97,8900.0
2010-05-11 15:00:00,98.97,99.03,98.72,99.02,11800.0,98.97,99.03,98.72,99.02,11800.0
2010-05-11 15:30:00,98.9,99.03,98.13,98.17,29000.0,98.9,99.03,98.13,98.17,29000.0
2010-05-12 09:30:00,98.45,98.9,97.01,98.47,8500.0,98.45,98.9,97.01,98.47,8500.0
2010-05-12 10:00:00,98.55,98.85,98.26,98.79,13500.0,98.55,98.85,98.26,98.79,13500.0
2010-05-12 10:30:00,98.72,98.85,98.3,98.85,5900.0,98.72,98.85,98.3,98.85,5900.0
2010-05-12 11:00:00,98.85,98.87,98.71,98.8,6800.0,98.85,98.87,98.71,98.8,6800.0
2010-05-12 11:30:00,98.81,98.81,98.32,98.59,2100.0,98.81,98.81,98.32,98.59,2100.0
2010-05-12 12:00:00,98.6,99.01,98.49,99.0,7200.0,98.6,99.01,98.49,99.0,7200.0
2010-05-12 12:30:00,98.99,99.01,98.8,98.95,2900.0,98.99,99.01,98.8,98.95,2900.0
2010-05-12 13:00:00,98.86,99.19,98.67,98.88,5900.0,98.86,99.19,98.67,98.88,5900.0
2010-05-12 13:30:00,99.0,99.12,98.74,98.87,3200.0,99.0,99.12,98.74,98.87,3200.0
2010-05-12 14:00:00,99.02,99.02,98.9,99.0,5900.0,99.02,99.02,98.9,99.0,5900.0
2010-05-12 14:30:00,98.97,99.14,98.92,99.1,7400.0,98.97,99.14,98.92,99.1,7400.0
2010-05-12 15:00:00,99.14,99.25,98.88,98.97,5800.0,99.14,99.25,98.88,98.97,5800.0
2010-05-12 15:30:00,98.95,99.03,98.78,99.0,11600.0,98.95,99.03,98.78,99.0,11600.0
2010-05-13 09:30:00,99.0,99.83,99.0,99.0,10900.0,99.0,99.83,99.0,99.0,10900.0
2010-05-13 10:00:00,98.9,98.9,98.55,98.82,5600.0,98.9,98.9,98.55,98.82,5600.0
2010-05-13 10:30:00,98.64,99.08,98.63,98.68,3600.0,98.64,99.08,98.63,98.68,3600.0
2010-05-13 11:00:00,98.66,99.05,98.58,98.61,4100.0,98.66,99.05,98.58,98.61,4100.0
2010-05-13 11:30:00,98.57,98.61,97.73,97.73,9000.0,98.57,98.61,97.73,97.73,9000.0
2010-05-13 12:00:00,97.69,98.25,97.69,97.85,5800.0,97.69,98.25,97.69,97.85,5800.0
2010-05-13 12:30:00,97.92,98.25,97.92,98.01,7400.0,97.92,98.25,97.92,98.01,7400.0
2010-05-13 13:00:00,97.91,98.25,97.89,98.23,10000.0,97.91,98.25,97.89,98.23,10000.0
2010-05-13 13:30:00,98.2,98.25,98.18,98.25,6300.0,98.2,98.25,98.18,98.25,6300.0
2010-05-13 14:00:00,98.24,98.44,98.21,98.37,4900.0,98.24,98.44,98.21,98.37,4900.0
2010-05-13 14:30:00,98.37,98.37,97.72,97.92,4400.0,98.37,98.37,97.72,97.92,4400.0
2010-05-13 15:00:00,97.9,98.41,97.87,98.09,6600.0,97.9,98.41,97.87,98.09,6600.0
2010-05-13 15:30:00,98.04,98.38,97.77,97.94,18100.0,98.04,98.38,97.77,97.94,18100.0
2010-05-14 09:30:00,97.65,98.15,95.88,96.13,6100.0,97.65,98.15,95.88,96.13,6100.0
2010-05-14 10:00:00,96.01,96.8,95.81,96.46,9400.0,96.01,96.8,95.81,96.46,9400.0
2010-05-14 10:30:00,96.5,96.86,96.17,96.43,4200.0,96.5,96.86,96.17,96.43,4200.0
2010-05-14 11:00:00,96.28,96.32,95.57,95.73,4500.0,96.28,96.32,95.57,95.73,4500.0
2010-05-14 11:30:00,95.62,95.82,95.04,95.06,7800.0,95.62,95.82,95.04,95.06,7800.0
2010-05-14 12:00:00,95.15,95.15,94.75,94.82,12500.0,95.15,95.15,94.75,94.82,12500.0
2010-05-14 12:30:00,94.82,95.3,94.75,95.28,800.0,94.82,95.3,94.75,95.28,800.0
2010-05-14 13:00:00,95.28,95.38,94.98,95.11,2900.0,95.28,95.38,94.98,95.11,2900.0
2010-05-14 13:30:00,95.02,95.02,94.75,94.88,3700.0,95.02,95.02,94.75,94.88,3700.0
2010-05-14 14:00:00,94.97,94.97,94.44,94.45,3800.0,94.97,94.97,94.44,94.45,3800.0
2010-05-14 14:30:00,94.45,94.55,93.87,93.87,7900.0,94.45,94.55,93.87,93.87,7900.0
2010-05-14 15:00:00,93.89,94.57,93.88,94.15,8300.0,93.89,94.57,93.88,94.15,8300.0
2010-05-14 15:30:00,94.12,94.32,93.41,93.57,31300.0,94.12,94.32,93.41,93.57,31300.0
2010-05-17 09:30:00,94.45,95.25,94.01,95.06,10600.0,94.45,95.25,94.01,95.06,10600.0
2010-05-17 10:00:00,95.07,95.5,94.79,95.5,6600.0,95.07,95.5,94.79,95.5,6600.0
2010-05-17 10:30:00,95.51,95.56,95.0,95.4,7300.0,95.51,95.56,95.0,95.4,7300.0
2010-05-17 11:00:00,95.49,95.56,95.07,95.32,9600.0,95.49,95.56,95.07,95.32,9600.0
2010-05-17 11:30:00,95.24,95.45,95.07,95.45,8200.0,95.24,95.45,95.07,95.45,8200.0
2010-05-17 12:00:00,95.39,95.39,94.8,95.35,17000.0,95.39,95.39,94.8,95.35,17000.0
2010-05-17 12:30:00,95.33,95.46,94.66,94.74,11100.0,95.33,95.46,94.66,94.74,11100.0
2010-05-17 13:00:00,94.82,95.15,94.8,95.15,4000.0,94.82,95.15,94.8,95.15,4000.0
2010-05-17 13:30:00,95.14,95.41,95.1,95.32,7600.0,95.14,95.41,95.1,95.32,7600.0
2010-05-17 14:00:00,95.36,95.51,95.34,95.49,8200.0,95.36,95.51,95.34,95.49,8200.0
2010-05-17 14:30:00,95.53,95.85,95.5,95.81,12900.0,95.53,95.85,95.5,95.81,12900.0
2010-05-17 15:00:00,95.87,96.3,95.82,95.89,9200.0,95.87,96.3,95.82,95.89,9200.0
2010-05-17 15:30:00,95.94,96.83,95.94,96.73,19400.0,95.94,96.83,95.94,96.73,19400.0
2010-05-18 09:30:00,96.94,97.74,96.54,96.87,4900.0,96.94,97.74,96.54,96.87,4900.0
2010-05-18 10:00:00,96.67,96.74,96.53,96.6,4300.0,96.67,96.74,96.53,96.6,4300.0
2010-05-18 10:30:00,96.53,96.77,96.53,96.61,2100.0,96.53,96.77,96.53,96.61,2100.0
2010-05-18 11:00:00,96.55,96.68,96.5,96.56,4500.0,96.55,96.68,96.5,96.56,4500.0
2010-05-18 11:30:00,96.58,96.66,96.25,96.39,3100.0,96.58,96.66,96.25,96.39,3100.0
2010-05-18 12:00:00,96.32,96.37,95.92,96.35,1800.0,96.32,96.37,95.92,96.35,1800.0
2010-05-18 12:30:00,96.49,96.87,96.49,96.51,2600.0,96.49,96.87,96.49,96.51,2600.0
2010-05-18 13:00:00,96.51,96.56,95.93,96.48,6600.0,96.51,96.56,95.93,96.48,6600.0
2010-05-18 13:30:00,96.58,96.58,96.04,96.12,2400.0,96.58,96.58,96.04,96.12,2400.0
2010-05-18 14:00:00,96.12,96.24,95.91,96.21,4400.0,96.12,96.24,95.91,96.21,4400.0
2010-05-18 14:30:00,96.19,96.24,95.42,95.77,15400.0,96.19,96.24,95.42,95.77,15400.0
2010-05-18 15:00:00,95.7,96.21,95.53,95.77,15600.0,95.7,96.21,95.53,95.77,15600.0
2010-05-18 15:30:00,95.64,95.81,95.36,95.76,13200.0,95.64,95.81,95.36,95.76,13200.0
2010-05-19 09:30:00,95.26,95.26,94.47,94.9,3400.0,95.26,95.26,94.47,94.9,3400.0
2010-05-19 10:00:00,95.02,95.04,93.92,94.03,7100.0,95.02,95.04,93.92,94.03,7100.0
2010-05-19 10:30:00,93.92,94.9,93.87,94.61,6100.0,93.92,94.9,93.87,94.61,6100.0
2010-05-19 11:00:00,94.54,94.55,94.24,94.4,4800.0,94.54,94.55,94.24,94.4,4800.0
2010-05-19 11:30:00,94.47,94.52,93.62,94.0,12100.0,94.47,94.52,93.62,94.0,12100.0
2010-05-19 12:00:00,93.78,94.02,93.65,93.81,3000.0,93.78,94.02,93.65,93.81,3000.0
2010-05-19 12:30:00,94.01,94.25,94.0,94.11,3700.0,94.01,94.25,94.0,94.11,3700.0
2010-05-19 13:00:00,94.09,94.21,93.93,93.99,5200.0,94.09,94.21,93.93,93.99,5200.0
2010-05-19 13:30:00,93.99,94.1,93.96,93.96,2500.0,93.99,94.1,93.96,93.96,2500.0
2010-05-19 14:00:00,94.01,94.11,93.68,93.76,1100.0,94.01,94.11,93.68,93.76,1100.0
2010-05-19 14:30:00,93.7,93.82,93.65,93.7,6200.0,93.7,93.82,93.65,93.7,6200.0
2010-05-19 15:00:00,93.71,93.73,93.35,93.46,8300.0,93.71,93.73,93.35,93.46,8300.0
2010-05-19 15:30:00,93.59,94.15,93.56,93.63,25200.0,93.59,94.15,93.56,93.63,25200.0
2010-05-20 09:30:00,92.84,93.25,92.37,92.9,6800.0,92.84,93.25,92.37,92.9,6800.0
2010-05-20 10:00:00,92.74,92.76,91.54,91.73,10800.0,92.74,92.76,91.54,91.73,10800.0
2010-05-20 10:30:00,91.69,92.0,91.63,91.76,2200.0,91.69,92.0,91.63,91.76,2200.0
2010-05-20 11:00:00,91.76,92.3,91.69,92.17,4300.0,91.76,92.3,91.69,92.17,4300.0
2010-05-20 11:30:00,92.23,92.23,92.0,92.14,2600.0,92.23,92.23,92.0,92.14,2600.0
2010-05-20 12:00:00,92.14,92.26,91.74,92.06,3800.0,92.14,92.26,91.74,92.06,3800.0
2010-05-20 12:30:00,92.19,92.19,91.53,91.59,3600.0,92.19,92.19,91.53,91.59,3600.0
2010-05-20 13:00:00,91.73,92.23,91.53,91.73,2400.0,91.73,92.23,91.53,91.73,2400.0
2010-05-20 13:30:00,91.76,91.8,91.54,91.54,1200.0,91.76,91.8,91.54,91.54,1200.0
2010-05-20 14:00:00,91.53,91.95,91.53,91.71,3800.0,91.53,91.95,91.53,91.71,3800.0
2010-05-20 14:30:00,91.63,91.96,91.3,91.56,8100.0,91.63,91.96,91.3,91.56,8100.0
2010-05-20 15:00:00,91.53,91.74,91.39,91.5,6800.0,91.53,91.74,91.39,91.5,6800.0
2010-05-20 15:30:00,91.52,91.67,90.15,90.28,15300.0,91.52,91.67,90.15,90.28,15300.0
2010-05-21 09:30:00,89.39,91.62,88.65,91.25,12600.0,89.39,91.62,88.65,91.25,12600.0
2010-05-21 10:00:00,91.01,91.23,90.11,90.64,9600.0,91.01,91.23,90.11,90.64,9600.0
2010-05-21 10:30:00,89.82,90.6,89.82,90.6,5600.0,89.82,90.6,89.82,90.6,5600.0
2010-05-21 11:00:00,90.63,91.0,90.52,90.79,3800.0,90.63,91.0,90.52,90.79,3800.0
2010-05-21 11:30:00,91.0,92.0,90.93,91.96,5200.0,91.0,92.0,90.93,91.96,5200.0
2010-05-21 12:00:00,91.57,91.91,91.57,91.8,1400.0,91.57,91.91,91.57,91.8,1400.0
2010-05-21 12:30:00,91.9,92.13,91.29,91.32,3600.0,91.9,92.13,91.29,91.32,3600.0
2010-05-21 13:00:00,91.07,91.63,90.99,91.23,1600.0,91.07,91.63,90.99,91.23,1600.0
2010-05-21 13:30:00,91.23,91.54,91.06,91.54,1700.0,91.23,91.54,91.06,91.54,1700.0
2010-05-21 14:00:00,91.59,91.86,91.32,91.37,2700.0,91.59,91.86,91.32,91.37,2700.0
2010-05-21 14:30:00,91.45,91.89,90.83,91.28,6600.0,91.45,91.89,90.83,91.28,6600.0
2010-05-21 15:00:00,91.17,91.64,91.01,91.5,8200.0,91.17,91.64,91.01,91.5,8200.0
2010-05-21 15:30:00,91.39,91.81,90.69,91.6,14700.0,91.39,91.81,90.69,91.6,14700.0
2010-05-24 09:30:00,91.86,91.86,90.26,90.34,6200.0,91.86,91.86,90.26,90.34,6200.0
2010-05-24 10:00:00,90.5,90.78,90.39,90.72,3900.0,90.5,90.78,90.39,90.72,3900.0
2010-05-24 10:30:00,90.75,91.11,90.61,91.01,2000.0,90.75,91.11,90.61,91.01,2000.0
2010-05-24 11:00:00,90.84,91.03,90.65,91.03,2300.0,90.84,91.03,90.65,91.03,2300.0
2010-05-24 11:30:00,90.7,91.0,90.7,90.88,1100.0,90.7,91.0,90.7,90.88,1100.0
2010-05-24 12:00:00,90.89,91.15,90.79,91.15,3200.0,90.89,91.15,90.79,91.15,3200.0
2010-05-24 12:30:00,90.97,91.2,90.96,91.03,2700.0,90.97,91.2,90.96,91.03,2700.0
2010-05-24 13:00:00,90.99,91.03,90.54,90.61,3300.0,90.99,91.03,90.54,90.61,3300.0
2010-05-24 13:30:00,90.6,90.6,90.3,90.45,2000.0,90.6,90.6,90.3,90.45,2000.0
2010-05-24 14:00:00,90.54,90.97,90.38,90.76,3100.0,90.54,90.97,90.38,90.76,3100.0
2010-05-24 14:30:00,90.87,91.33,90.51,90.8,2700.0,90.87,91.33,90.51,90.8,2700.0
2010-05-24 15:00:00,90.8,90.8,90.63,90.69,2600.0,90.8,90.8,90.63,90.69,2600.0
2010-05-24 15:30:00,90.59,90.81,89.79,90.07,12100.0,90.59,90.81,89.79,90.07,12100.0
2010-05-25 09:30:00,88.38,89.71,88.02,88.57,9400.0,88.38,89.71,88.02,88.57,9400.0
2010-05-25 10:00:00,88.5,88.72,88.05,88.25,5900.0,88.5,88.72,88.05,88.25,5900.0
2010-05-25 10:30:00,88.38,88.38,88.0,88.26,5700.0,88.38,88.38,88.0,88.26,5700.0
2010-05-25 11:00:00,88.39,88.74,88.23,88.74,3300.0,88.39,88.74,88.23,88.74,3300.0
2010-05-25 11:30:00,88.64,89.12,88.59,89.06,5200.0,88.64,89.12,88.59,89.06,5200.0
2010-05-25 12:00:00,89.19,89.63,89.18,89.33,5000.0,89.19,89.63,89.18,89.33,5000.0
2010-05-25 12:30:00,89.13,89.82,88.95,89.68,6200.0,89.13,89.82,88.95,89.68,6200.0
2010-05-25 13:00:00,89.72,89.99,89.67,89.99,3200.0,89.72,89.99,89.67,89.99,3200.0
2010-05-25 13:30:00,90.0,90.1,89.61,89.92,12200.0,90.0,90.1,89.61,89.92,12200.0
2010-05-25 14:00:00,89.86,90.06,89.86,89.99,4000.0,89.86,90.06,89.86,89.99,4000.0
2010-05-25 14:30:00,90.0,90.14,89.94,90.0,2400.0,90.0,90.14,89.94,90.0,2400.0
2010-05-25 15:00:00,90.17,90.93,89.99,90.45,4500.0,90.17,90.93,89.99,90.45,4500.0
2010-05-25 15:30:00,90.56,91.03,90.43,90.69,14300.0,90.56,91.03,90.43,90.69,14300.0
2010-05-26 09:30:00,90.51,91.6,90.07,91.6,3800.0,90.51,91.6,90.07,91.6,3800.0
2010-05-26 10:00:00,91.36,91.92,91.36,91.6,1900.0,91.36,91.92,91.36,91.6,1900.0
2010-05-26 10:30:00,91.59,92.15,91.59,91.86,1100.0,91.59,92.15,91.59,91.86,1100.0
2010-05-26 11:00:00,91.93,91.99,91.49,91.52,2500.0,91.93,91.99,91.49,91.52,2500.0
2010-05-26 11:30:00,91.51,92.03,91.32,91.56,5500.0,91.51,92.03,91.32,91.56,5500.0
2010-05-26 12:00:00,91.57,91.84,91.3,91.45,2900.0,91.57,91.84,91.3,91.45,2900.0
2010-05-26 12:30:00,91.51,91.62,91.41,91.41,2800.0,91.51,91.62,91.41,91.41,2800.0
2010-05-26 13:00:00,91.4,91.67,91.27,91.4,3600.0,91.4,91.67,91.27,91.4,3600.0
2010-05-26 13:30:00,91.46,91.92,91.41,91.81,3500.0,91.46,91.92,91.41,91.81,3500.0
2010-05-26 14:00:00,91.67,91.77,90.72,91.21,8300.0,91.67,91.77,90.72,91.21,8300.0
2010-05-26 14:30:00,91.36,91.42,90.87,91.19,10900.0,91.36,91.42,90.87,91.19,10900.0
2010-05-26 15:00:00,91.17,91.24,90.14,90.32,19700.0,91.17,91.24,90.14,90.32,19700.0
2010-05-26 15:30:00,90.25,91.15,90.08,90.49,67700.0,90.25,91.15,90.08,90.49,67700.0
2010-05-27 09:30:00,91.04,92.44,90.93,92.44,5000.0,91.04,92.44,90.93,92.44,5000.0
2010-05-27 10:00:00,92.34,93.2,92.17,93.2,4300.0,92.34,93.2,92.17,93.2,4300.0
2010-05-27 10:30:00,93.26,93.35,93.14,93.22,4700.0,93.26,93.35,93.14,93.22,4700.0
2010-05-27 11:00:00,93.19,93.25,92.83,93.2,4500.0,93.19,93.25,92.83,93.2,4500.0
2010-05-27 11:30:00,93.16,93.63,93.16,93.48,7400.0,93.16,93.63,93.16,93.48,7400.0
2010-05-27 12:00:00,93.36,93.78,93.28,93.72,6800.0,93.36,93.78,93.28,93.72,6800.0
2010-05-27 12:30:00,93.66,93.79,93.66,93.79,2700.0,93.66,93.79,93.66,93.79,2700.0
2010-05-27 13:00:00,93.75,94.36,93.72,94.25,4700.0,93.75,94.36,93.72,94.25,4700.0
2010-05-27 13:30:00,94.2,94.74,93.85,94.7,6500.0,94.2,94.74,93.85,94.7,6500.0
2010-05-27 14:00:00,94.64,95.01,94.31,94.77,7200.0,94.64,95.01,94.31,94.77,7200.0
2010-05-27 14:30:00,94.75,94.75,94.04,94.04,4800.0,94.75,94.75,94.04,94.04,4800.0
2010-05-27 15:00:00,93.99,94.69,93.99,94.11,9400.0,93.99,94.69,93.99,94.11,9400.0
2010-05-27 15:30:00,94.15,95.1,94.0,94.99,15900.0,94.15,95.1,94.0,94.99,15900.0
2010-05-28 09:30:00,94.52,94.87,94.14,94.83,4100.0,94.52,94.87,94.14,94.83,4100.0
2010-05-28 10:00:00,94.9,94.94,94.64,94.83,4000.0,94.9,94.94,94.64,94.83,4000.0
2010-05-28 10:30:00,94.78,94.82,94.58,94.64,2000.0,94.78,94.82,94.58,94.64,2000.0
2010-05-28 11:00:00,94.64,94.72,94.41,94.72,3300.0,94.64,94.72,94.41,94.72,3300.0
2010-05-28 11:30:00,94.67,94.76,94.59,94.67,1700.0,94.67,94.76,94.59,94.67,1700.0
2010-05-28 12:00:00,94.49,94.56,94.41,94.5,1400.0,94.49,94.56,94.41,94.5,1400.0
2010-05-28 12:30:00,94.54,94.57,94.0,94.0,2700.0,94.54,94.57,94.0,94.0,2700.0
2010-05-28 13:00:00,93.97,94.08,93.65,93.65,1600.0,93.97,94.08,93.65,93.65,1600.0
2010-05-28 13:30:00,93.66,94.46,93.11,94.26,4000.0,93.66,94.46,93.11,94.26,4000.0
2010-05-28 14:00:00,94.23,94.42,93.8,94.41,2800.0,94.23,94.42,93.8,94.41,2800.0
2010-05-28 14:30:00,94.4,94.4,93.99,94.09,1900.0,94.4,94.4,93.99,94.09,1900.0
2010-05-28 15:00:00,94.14,94.75,93.91,94.35,4000.0,94.14,94.75,93.91,94.35,4000.0
2010-05-28 15:30:00,94.32,94.57,93.6,93.61,8100.0,94.32,94.57,93.6,93.61,8100.0
2010-06-01 09:30:00,92.81,92.81,91.32,92.02,4800.0,92.81,92.81,91.32,92.02,4800.0
2010-06-01 10:00:00,91.87,92.42,91.87,92.42,3300.0,91.87,92.42,91.87,92.42,3300.0
2010-06-01 10:30:00,92.45,92.68,92.25,92.68,3100.0,92.45,92.68,92.25,92.68,3100.0
2010-06-01 11:00:00,92.95,92.95,91.57,92.13,7300.0,92.95,92.95,91.57,92.13,7300.0
2010-06-01 11:30:00,92.28,92.28,91.55,91.59,3600.0,92.28,92.28,91.55,91.59,3600.0
2010-06-01 12:00:00,91.44,91.78,91.4,91.78,2200.0,91.44,91.78,91.4,91.78,2200.0
2010-06-01 12:30:00,91.64,91.8,91.33,91.55,2600.0,91.64,91.8,91.33,91.55,2600.0
2010-06-01 13:00:00,91.53,92.06,91.49,92.06,2000.0,91.53,92.06,91.49,92.06,2000.0
2010-06-01 13:30:00,92.14,92.28,92.05,92.05,2700.0,92.14,92.28,92.05,92.05,2700.0
2010-06-01 14:00:00,91.94,91.94,91.39,91.81,4300.0,91.94,91.94,91.39,91.81,4300.0
2010-06-01 14:30:00,91.94,92.04,91.74,92.04,3700.0,91.94,92.04,91.74,92.04,3700.0
2010-06-01 15:00:00,92.04,92.09,91.47,91.77,7700.0,92.04,92.09,91.47,91.77,7700.0
2010-06-01 15:30:00,91.67,92.03,91.09,91.09,19900.0,91.67,92.03,91.09,91.09,19900.0
2010-06-02 09:30:00,91.09,91.41,91.0,91.27,2900.0,91.09,91.41,91.0,91.27,2900.0
2010-06-02 10:00:00,91.41,91.41,91.04,91.15,3000.0,91.41,91.41,91.04,91.15,3000.0
2010-06-02 10:30:00,91.22,91.5,91.01,91.02,2000.0,91.22,91.5,91.01,91.02,2000.0
2010-06-02 11:00:00,91.16,91.61,91.16,91.61,1300.0,91.16,91.61,91.16,91.61,1300.0
2010-06-02 11:30:00,91.37,91.81,91.37,91.38,800.0,91.37,91.81,91.37,91.38,800.0
2010-06-02 12:00:00,91.55,91.66,91.55,91.66,500.0,91.55,91.66,91.55,91.66,500.0
2010-06-02 12:30:00,91.63,92.0,91.62,91.92,800.0,91.63,92.0,91.62,91.92,800.0
2010-06-02 13:00:00,92.09,92.49,91.97,92.3,2100.0,92.09,92.49,91.97,92.3,2100.0
2010-06-02 13:30:00,92.18,92.3,91.83,91.95,1200.0,92.18,92.3,91.83,91.95,1200.0
2010-06-02 14:00:00,91.88,91.88,91.42,91.42,1500.0,91.88,91.88,91.42,91.42,1500.0
2010-06-02 14:30:00,91.29,91.93,91.29,91.8,2700.0,91.29,91.93,91.29,91.8,2700.0
2010-06-02 15:00:00,91.82,92.85,91.82,92.54,3400.0,91.82,92.85,91.82,92.54,3400.0
2010-06-02 15:30:00,92.69,92.99,92.22,92.82,13900.0,92.69,92.99,92.22,92.82,13900.0
2010-06-03 09:30:00,92.37,93.27,92.08,92.78,11800.0,92.37,93.27,92.08,92.78,11800.0
2010-06-03 10:00:00,92.86,92.86,92.07,92.11,2600.0,92.86,92.86,92.07,92.11,2600.0
2010-06-03 10:30:00,92.22,92.85,92.22,92.61,3900.0,92.22,92.85,92.22,92.61,3900.0
2010-06-03 11:00:00,92.6,93.03,92.49,92.76,3200.0,92.6,93.03,92.49,92.76,3200.0
2010-06-03 11:30:00,92.82,93.64,92.82,93.5,4900.0,92.82,93.64,92.82,93.5,4900.0
2010-06-03 12:00:00,93.51,93.84,93.04,93.17,2800.0,93.51,93.84,93.04,93.17,2800.0
2010-06-03 12:30:00,93.07,93.23,92.89,92.97,2000.0,93.07,93.23,92.89,92.97,2000.0
2010-06-03 13:00:00,93.47,93.5,93.21,93.38,3500.0,93.47,93.5,93.21,93.38,3500.0
2010-06-03 13:30:00,93.47,93.76,93.02,93.43,2400.0,93.47,93.76,93.02,93.43,2400.0
2010-06-03 14:00:00,93.39,93.72,93.36,93.54,2400.0,93.39,93.72,93.36,93.54,2400.0
2010-06-03 14:30:00,93.58,94.01,93.56,93.85,4100.0,93.58,94.01,93.56,93.85,4100.0
2010-06-03 15:00:00,93.85,94.09,93.64,94.06,3600.0,93.85,94.09,93.64,94.06,3600.0
2010-06-03 15:30:00,94.06,94.14,93.7,93.99,11500.0,94.06,94.14,93.7,93.99,11500.0
2010-06-04 09:30:00,91.54,92.07,91.5,91.67,6900.0,91.54,92.07,91.5,91.67,6900.0
2010-06-04 10:00:00,91.83,92.53,91.8,92.0,2800.0,91.83,92.53,91.8,92.0,2800.0
2010-06-04 10:30:00,92.09,92.75,92.09,92.66,4700.0,92.09,92.75,92.09,92.66,4700.0
2010-06-04 11:00:00,92.63,92.7,92.34,92.41,3400.0,92.63,92.7,92.34,92.41,3400.0
2010-06-04 11:30:00,92.37,92.6,92.13,92.6,4400.0,92.37,92.6,92.13,92.6,4400.0
2010-06-04 12:00:00,92.25,92.4,91.98,92.2,3400.0,92.25,92.4,91.98,92.2,3400.0
2010-06-04 12:30:00,92.01,92.14,91.83,91.95,4200.0,92.01,92.14,91.83,91.95,4200.0
2010-06-04 13:00:00,91.88,92.14,91.57,92.01,2700.0,91.88,92.14,91.57,92.01,2700.0
2010-06-04 13:30:00,92.0,92.13,91.83,91.9,3400.0,92.0,92.13,91.83,91.9,3400.0
2010-06-04 14:00:00,91.8,91.8,91.47,91.67,1800.0,91.8,91.8,91.47,91.67,1800.0
2010-06-04 14:30:00,91.58,91.58,91.1,91.13,1400.0,91.58,91.58,91.1,91.13,1400.0
2010-06-04 15:00:00,91.02,91.13,90.39,90.5,4800.0,91.02,91.13,90.39,90.5,4800.0
2010-06-04 15:30:00,90.5,90.78,89.87,89.96,10800.0,90.5,90.78,89.87,89.96,10800.0
2010-06-07 09:30:00,90.39,90.39,89.95,90.01,3000.0,90.39,90.39,89.95,90.01,3000.0
2010-06-07 10:00:00,90.0,90.54,90.0,90.52,1300.0,90.0,90.54,90.0,90.52,1300.0
2010-06-07 10:30:00,90.44,90.44,89.9,89.91,3600.0,90.44,90.44,89.9,89.91,3600.0
2010-06-07 11:00:00,90.0,90.15,89.95,90.05,1600.0,90.0,90.15,89.95,90.05,1600.0
2010-06-07 11:30:00,90.05,90.05,89.9,89.99,2800.0,90.05,90.05,89.9,89.99,2800.0
2010-06-07 12:00:00,90.0,90.1,89.95,89.99,1500.0,90.0,90.1,89.95,89.99,1500.0
2010-06-07 12:30:00,90.0,90.31,89.9,90.31,1600.0,90.0,90.31,89.9,90.31,1600.0
2010-06-07 13:00:00,90.27,90.38,90.15,90.38,600.0,90.27,90.38,90.15,90.38,600.0
2010-06-07 13:30:00,90.4,90.41,90.1,90.1,700.0,90.4,90.41,90.1,90.1,700.0
2010-06-07 14:00:00,90.21,90.24,90.05,90.07,700.0,90.21,90.24,90.05,90.07,700.0
2010-06-07 14:30:00,90.05,90.12,89.85,90.12,5900.0,90.05,90.12,89.85,90.12,5900.0
2010-06-07 15:00:00,90.13,90.13,89.26,89.34,8300.0,90.13,90.13,89.26,89.34,8300.0
2010-06-07 15:30:00,89.53,89.93,89.27,89.6,24000.0,89.53,89.93,89.27,89.6,24000.0
2010-06-08 09:30:00,90.03,90.07,89.5,89.68,5900.0,90.03,90.07,89.5,89.68,5900.0
2010-06-08 10:00:00,89.82,89.82,89.16,89.2,5800.0,89.82,89.82,89.16,89.2,5800.0
2010-06-08 10:30:00,89.25,89.79,88.6,88.92,9600.0,89.25,89.79,88.6,88.92,9600.0
2010-06-08 11:00:00,88.97,89.0,88.01,88.47,11600.0,88.97,89.0,88.01,88.47,11600.0
2010-06-08 11:30:00,88.5,88.91,88.45,88.82,13300.0,88.5,88.91,88.45,88.82,13300.0
2010-06-08 12:00:00,88.67,88.9,88.45,88.5,6000.0,88.67,88.9,88.45,88.5,6000.0
2010-06-08 12:30:00,88.55,88.67,88.5,88.55,4200.0,88.55,88.67,88.5,88.55,4200.0
2010-06-08 13:00:00,88.55,88.67,88.18,88.3,5800.0,88.55,88.67,88.18,88.3,5800.0
2010-06-08 13:30:00,88.41,88.41,88.11,88.11,6900.0,88.41,88.41,88.11,88.11,6900.0
2010-06-08 14:00:00,88.11,88.14,87.38,87.47,13200.0,88.11,88.14,87.38,87.47,13200.0
2010-06-08 14:30:00,87.45,87.6,87.4,87.43,11400.0,87.45,87.6,87.4,87.43,11400.0
2010-06-08 15:00:00,87.43,87.56,87.39,87.39,8300.0,87.43,87.56,87.39,87.39,8300.0
2010-06-08 15:30:00,87.4,87.8,87.25,87.5,47400.0,87.4,87.8,87.25,87.5,47400.0
2010-06-09 09:30:00,87.75,87.75,87.2,87.5,9100.0,87.75,87.75,87.2,87.5,9100.0
2010-06-09 10:00:00,87.5,87.55,86.64,86.75,6400.0,87.5,87.55,86.64,86.75,6400.0
2010-06-09 10:30:00,86.89,86.96,86.41,86.62,5100.0,86.89,86.96,86.41,86.62,5100.0
2010-06-09 11:00:00,86.66,86.69,85.69,86.15,12300.0,86.66,86.69,85.69,86.15,12300.0
2010-06-09 11:30:00,86.14,86.72,86.08,86.59,5500.0,86.14,86.72,86.08,86.59,5500.0
2010-06-09 12:00:00,86.51,87.09,86.51,87.09,4000.0,86.51,87.09,86.51,87.09,4000.0
2010-06-09 12:30:00,87.15,87.23,86.91,87.1,7400.0,87.15,87.23,86.91,87.1,7400.0
2010-06-09 13:00:00,87.15,87.15,86.68,86.81,4000.0,87.15,87.15,86.68,86.81,4000.0
2010-06-09 13:30:00,86.82,87.0,86.82,86.93,6000.0,86.82,87.0,86.82,86.93,6000.0
2010-06-09 14:00:00,86.75,87.0,86.75,86.96,6800.0,86.75,87.0,86.75,86.96,6800.0
2010-06-09 14:30:00,86.84,86.84,85.9,85.9,8100.0,86.84,86.84,85.9,85.9,8100.0
2010-06-09 15:00:00,85.9,86.05,85.7,86.0,8900.0,85.9,86.05,85.7,86.0,8900.0
2010-06-09 15:30:00,86.0,86.11,85.57,85.88,14600.0,86.0,86.11,85.57,85.88,14600.0
2010-06-10 09:30:00,86.95,87.11,86.51,87.04,12900.0,86.95,87.11,86.51,87.04,12900.0
2010-06-10 10:00:00,86.95,87.14,86.77,86.77,6000.0,86.95,87.14,86.77,86.77,6000.0
2010-06-10 10:30:00,86.96,87.12,86.72,86.79,5600.0,86.96,87.12,86.72,86.79,5600.0
2010-06-10 11:00:00,86.9,87.01,86.79,86.8,5400.0,86.9,87.01,86.79,86.8,5400.0
2010-06-10 11:30:00,86.8,86.94,86.68,86.94,3900.0,86.8,86.94,86.68,86.94,3900.0
2010-06-10 12:00:00,86.91,86.95,86.74,86.77,4100.0,86.91,86.95,86.74,86.77,4100.0
2010-06-10 12:30:00,86.96,86.96,86.72,86.82,2800.0,86.96,86.96,86.72,86.82,2800.0
2010-06-10 13:00:00,86.86,86.89,86.66,86.83,2600.0,86.86,86.89,86.66,86.83,2600.0
2010-06-10 13:30:00,86.82,86.9,86.69,86.88,4800.0,86.82,86.9,86.69,86.88,4800.0
2010-06-10 14:00:00,86.86,86.92,86.84,86.9,6900.0,86.86,86.92,86.84,86.9,6900.0
2010-06-10 14:30:00,86.91,87.01,86.86,86.9,7700.0,86.91,87.01,86.86,86.9,7700.0
2010-06-10 15:00:00,86.95,87.05,86.82,86.89,9100.0,86.95,87.05,86.82,86.89,9100.0
2010-06-10 15:30:00,86.84,87.0,86.67,86.75,47900.0,86.84,87.0,86.67,86.75,47900.0
2010-06-11 09:30:00,86.5,86.98,85.86,86.51,11800.0,86.5,86.98,85.86,86.51,11800.0
2010-06-11 10:00:00,86.78,86.78,86.51,86.76,4900.0,86.78,86.78,86.51,86.76,4900.0
2010-06-11 10:30:00,86.76,86.89,86.54,86.72,11000.0,86.76,86.89,86.54,86.72,11000.0
2010-06-11 11:00:00,86.77,86.84,86.5,86.74,8700.0,86.77,86.84,86.5,86.74,8700.0
2010-06-11 11:30:00,86.75,86.89,86.55,86.82,8700.0,86.75,86.89,86.55,86.82,8700.0
2010-06-11 12:00:00,86.89,86.95,86.62,86.81,8800.0,86.89,86.95,86.62,86.81,8800.0
2010-06-11 12:30:00,86.75,86.88,86.65,86.79,8400.0,86.75,86.88,86.65,86.79,8400.0
2010-06-11 13:00:00,86.88,87.14,86.8,86.92,10200.0,86.88,87.14,86.8,86.92,10200.0
2010-06-11 13:30:00,86.9,87.1,86.75,86.89,8100.0,86.9,87.1,86.75,86.89,8100.0
2010-06-11 14:00:00,86.97,87.12,86.86,87.0,7700.0,86.97,87.12,86.86,87.0,7700.0
2010-06-11 14:30:00,87.04,87.11,86.9,86.9,10000.0,87.04,87.11,86.9,86.9,10000.0
2010-06-11 15:00:00,87.0,87.27,86.99,87.27,12500.0,87.0,87.27,86.99,87.27,12500.0
2010-06-11 15:30:00,87.15,87.47,87.12,87.28,25300.0,87.15,87.47,87.12,87.28,25300.0
2010-06-14 09:30:00,87.6,88.08,87.52,87.8,7300.0,87.6,88.08,87.52,87.8,7300.0
2010-06-14 10:00:00,87.9,88.16,87.82,88.02,6700.0,87.9,88.16,87.82,88.02,6700.0
2010-06-14 10:30:00,88.03,88.5,87.94,88.05,16600.0,88.03,88.5,87.94,88.05,16600.0
2010-06-14 11:00:00,88.04,88.36,88.04,88.11,3300.0,88.04,88.36,88.04,88.11,3300.0
2010-06-14 11:30:00,88.05,88.33,88.05,88.21,3800.0,88.05,88.33,88.05,88.21,3800.0
2010-06-14 12:00:00,88.21,88.36,88.1,88.17,3600.0,88.21,88.36,88.1,88.17,3600.0
2010-06-14 12:30:00,88.13,88.27,88.0,88.24,3000.0,88.13,88.27,88.0,88.24,3000.0
2010-06-14 13:00:00,88.21,88.25,87.94,88.0,3600.0,88.21,88.25,87.94,88.0,3600.0
2010-06-14 13:30:00,88.0,88.34,88.0,88.1,4000.0,88.0,88.34,88.0,88.1,4000.0
2010-06-14 14:00:00,88.0,88.24,88.0,88.06,3500.0,88.0,88.24,88.0,88.06,3500.0
2010-06-14 14:30:00,88.19,88.19,87.99,88.06,4200.0,88.19,88.19,87.99,88.06,4200.0
2010-06-14 15:00:00,88.01,88.13,87.99,87.99,12500.0,88.01,88.13,87.99,87.99,12500.0
2010-06-14 15:30:00,88.0,88.01,87.2,87.55,22500.0,88.0,88.01,87.2,87.55,22500.0
2010-06-15 09:30:00,88.42,88.45,88.05,88.3,4200.0,88.42,88.45,88.05,88.3,4200.0
2010-06-15 10:00:00,88.27,88.32,88.22,88.28,2600.0,88.27,88.32,88.22,88.28,2600.0
2010-06-15 10:30:00,88.4,88.43,88.21,88.43,2400.0,88.4,88.43,88.21,88.43,2400.0
2010-06-15 11:00:00,88.4,88.43,88.2,88.43,1300.0,88.4,88.43,88.2,88.43,1300.0
2010-06-15 11:30:00,88.43,88.48,88.26,88.4,2300.0,88.43,88.48,88.26,88.4,2300.0
2010-06-15 12:00:00,88.36,88.53,88.27,88.39,3300.0,88.36,88.53,88.27,88.39,3300.0
2010-06-15 12:30:00,88.48,88.61,88.25,88.61,7400.0,88.48,88.61,88.25,88.61,7400.0
2010-06-15 13:00:00,88.67,88.78,88.41,88.6,15300.0,88.67,88.78,88.41,88.6,15300.0
2010-06-15 13:30:00,88.61,88.7,88.48,88.48,10800.0,88.61,88.7,88.48,88.48,10800.0
2010-06-15 14:00:00,88.57,88.97,88.5,88.85,17400.0,88.57,88.97,88.5,88.85,17400.0
2010-06-15 14:30:00,88.85,89.05,88.75,88.97,14300.0,88.85,89.05,88.75,88.97,14300.0
2010-06-15 15:00:00,88.95,89.3,88.87,89.03,11500.0,88.95,89.3,88.87,89.03,11500.0
2010-06-15 15:30:00,89.08,89.2,88.87,88.95,21100.0,89.08,89.2,88.87,88.95,21100.0
2010-06-16 09:30:00,88.75,88.85,88.61,88.73,4700.0,88.75,88.85,88.61,88.73,4700.0
2010-06-16 10:00:00,88.58,88.92,88.58,88.81,6300.0,88.58,88.92,88.58,88.81,6300.0
2010-06-16 10:30:00,88.81,88.9,88.65,88.65,2900.0,88.81,88.9,88.65,88.65,2900.0
2010-06-16 11:00:00,88.73,88.95,88.6,88.62,5200.0,88.73,88.95,88.6,88.62,5200.0
2010-06-16 11:30:00,88.67,88.88,88.59,88.65,4200.0,88.67,88.88,88.59,88.65,4200.0
2010-06-16 12:00:00,88.6,88.9,88.6,88.76,7000.0,88.6,88.9,88.6,88.76,7000.0
2010-06-16 12:30:00,88.72,88.81,88.72,88.74,1100.0,88.72,88.81,88.72,88.74,1100.0
2010-06-16 13:00:00,88.72,88.86,88.53,88.73,1900.0,88.72,88.86,88.53,88.73,1900.0
2010-06-16 13:30:00,88.78,89.0,88.78,88.93,4900.0,88.78,89.0,88.78,88.93,4900.0
2010-06-16 14:00:00,88.93,89.11,88.83,88.95,7400.0,88.93,89.11,88.83,88.95,7400.0
2010-06-16 14:30:00,88.94,89.15,88.82,89.02,4000.0,88.94,89.15,88.82,89.02,4000.0
2010-06-16 15:00:00,89.01,89.13,88.99,89.05,9900.0,89.01,89.13,88.99,89.05,9900.0
2010-06-16 15:30:00,89.09,89.35,88.99,89.1,27600.0,89.09,89.35,88.99,89.1,27600.0
2010-06-17 09:30:00,89.57,89.98,89.25,89.33,5300.0,89.57,89.98,89.25,89.33,5300.0
2010-06-17 10:00:00,89.25,89.38,89.21,89.28,45400.0,89.25,89.38,89.21,89.28,45400.0
2010-06-17 10:30:00,89.31,89.4,89.25,89.29,4200.0,89.31,89.4,89.25,89.29,4200.0
2010-06-17 11:00:00,89.32,89.68,89.25,89.68,2900.0,89.32,89.68,89.25,89.68,2900.0
2010-06-17 11:30:00,89.6,90.08,89.29,90.03,6000.0,89.6,90.08,89.29,90.03,6000.0
2010-06-17 12:00:00,90.11,90.33,90.04,90.33,3500.0,90.11,90.33,90.04,90.33,3500.0
2010-06-17 12:30:00,90.49,90.49,89.97,90.07,3500.0,90.49,90.49,89.97,90.07,3500.0
2010-06-17 13:00:00,90.18,90.19,90.03,90.11,3400.0,90.18,90.19,90.03,90.11,3400.0
2010-06-17 13:30:00,90.19,90.42,90.0,90.42,3200.0,90.19,90.42,90.0,90.42,3200.0
2010-06-17 14:00:00,90.59,91.04,90.43,90.99,6600.0,90.59,91.04,90.43,90.99,6600.0
2010-06-17 14:30:00,91.01,91.01,90.6,90.66,2400.0,91.01,91.01,90.6,90.66,2400.0
2010-06-17 15:00:00,90.7,90.76,90.23,90.24,4300.0,90.7,90.76,90.23,90.24,4300.0
2010-06-17 15:30:00,90.36,90.85,90.28,90.83,13200.0,90.36,90.85,90.28,90.83,13200.0
2010-06-18 09:30:00,90.71,90.71,89.71,89.71,17600.0,90.71,90.71,89.71,89.71,17600.0
2010-06-18 10:00:00,89.67,90.26,89.59,90.15,11700.0,89.67,90.26,89.59,90.15,11700.0
2010-06-18 10:30:00,90.15,90.71,90.15,90.64,2300.0,90.15,90.71,90.15,90.64,2300.0
2010-06-18 11:00:00,90.75,90.75,90.43,90.45,8400.0,90.75,90.75,90.43,90.45,8400.0
2010-06-18 11:30:00,90.46,90.85,90.46,90.74,8700.0,90.46,90.85,90.46,90.74,8700.0
2010-06-18 12:00:00,90.8,90.8,90.7,90.7,2600.0,90.8,90.8,90.7,90.7,2600.0
2010-06-18 12:30:00,90.71,90.76,90.7,90.76,7800.0,90.71,90.76,90.7,90.76,7800.0
2010-06-18 13:00:00,90.79,90.97,90.72,90.9,5200.0,90.79,90.97,90.72,90.9,5200.0
2010-06-18 13:30:00,90.87,91.17,90.87,91.1,3100.0,90.87,91.17,90.87,91.1,3100.0
2010-06-18 14:00:00,91.09,91.11,90.8,90.91,5900.0,91.09,91.11,90.8,90.91,5900.0
2010-06-18 14:30:00,90.92,91.0,90.72,90.73,5000.0,90.92,91.0,90.72,90.73,5000.0
2010-06-18 15:00:00,90.85,90.85,90.62,90.7,9700.0,90.85,90.85,90.62,90.7,9700.0
2010-06-18 15:30:00,90.74,90.85,90.42,90.43,27400.0,90.74,90.85,90.42,90.43,27400.0
2010-06-21 09:30:00,90.78,91.0,90.66,90.75,3800.0,90.78,91.0,90.66,90.75,3800.0
2010-06-21 10:00:00,90.76,90.87,90.74,90.77,4100.0,90.76,90.87,90.74,90.77,4100.0
2010-06-21 10:30:00,90.74,90.74,90.27,90.27,3200.0,90.74,90.74,90.27,90.27,3200.0
2010-06-21 11:00:00,90.27,90.5,90.27,90.5,1500.0,90.27,90.5,90.27,90.5,1500.0
2010-06-21 11:30:00,90.44,90.54,90.44,90.5,6000.0,90.44,90.54,90.44,90.5,6000.0
2010-06-21 12:00:00,90.43,90.57,90.38,90.56,11300.0,90.43,90.57,90.38,90.56,11300.0
2010-06-21 12:30:00,90.6,90.6,90.43,90.56,13600.0,90.6,90.6,90.43,90.56,13600.0
2010-06-21 13:00:00,90.55,90.59,90.5,90.58,4400.0,90.55,90.59,90.5,90.58,4400.0
2010-06-21 13:30:00,90.68,90.74,90.48,90.5,6000.0,90.68,90.74,90.48,90.5,6000.0
2010-06-21 14:00:00,90.51,90.65,90.44,90.5,4300.0,90.51,90.65,90.44,90.5,4300.0
2010-06-21 14:30:00,90.5,90.55,90.49,90.5,5800.0,90.5,90.55,90.49,90.5,5800.0
2010-06-21 15:00:00,90.5,90.55,90.37,90.5,21700.0,90.5,90.55,90.37,90.5,21700.0
2010-06-21 15:30:00,90.52,90.52,89.89,90.25,41500.0,90.52,90.52,89.89,90.25,41500.0
2010-06-22 09:30:00,90.1,90.76,90.1,90.35,8000.0,90.1,90.76,90.1,90.35,8000.0
2010-06-22 10:00:00,90.42,90.58,90.23,90.31,3600.0,90.42,90.58,90.23,90.31,3600.0
2010-06-22 10:30:00,90.32,90.46,90.2,90.46,2500.0,90.32,90.46,90.2,90.46,2500.0
2010-06-22 11:00:00,90.44,90.6,90.29,90.29,3800.0,90.44,90.6,90.29,90.29,3800.0
2010-06-22 11:30:00,90.31,90.48,90.24,90.31,2700.0,90.31,90.48,90.24,90.31,2700.0
2010-06-22 12:00:00,90.18,90.28,90.05,90.17,2800.0,90.18,90.28,90.05,90.17,2800.0
2010-06-22 12:30:00,90.1,90.16,90.03,90.06,2400.0,90.1,90.16,90.03,90.06,2400.0
2010-06-22 13:00:00,90.19,90.2,90.0,90.18,8700.0,90.19,90.2,90.0,90.18,8700.0
2010-06-22 13:30:00,90.2,90.2,89.99,90.0,6800.0,90.2,90.2,89.99,90.0,6800.0
2010-06-22 14:00:00,90.02,90.11,90.0,90.1,7700.0,90.02,90.11,90.0,90.1,7700.0
2010-06-22 14:30:00,90.01,90.13,89.9,90.02,24600.0,90.01,90.13,89.9,90.02,24600.0
2010-06-22 15:00:00,90.02,90.1,89.77,89.9,22400.0,90.02,90.1,89.77,89.9,22400.0
2010-06-22 15:30:00,89.73,90.08,89.51,89.53,22900.0,89.73,90.08,89.51,89.53,22900.0
2010-06-23 09:30:00,89.51,89.51,88.37,88.37,2400.0,89.51,89.51,88.37,88.37,2400.0
2010-06-23 10:00:00,88.27,88.27,87.8,87.85,3400.0,88.27,88.27,87.8,87.85,3400.0
2010-06-23 10:30:00,87.82,87.91,87.74,87.91,3600.0,87.82,87.91,87.74,87.91,3600.0
2010-06-23 11:00:00,88.01,88.17,88.01,88.06,1300.0,88.01,88.17,88.01,88.06,1300.0
2010-06-23 11:30:00,88.1,88.13,88.06,88.07,1000.0,88.1,88.13,88.06,88.07,1000.0
2010-06-23 12:00:00,88.07,88.14,88.0,88.07,3500.0,88.07,88.14,88.0,88.07,3500.0
2010-06-23 12:30:00,88.07,88.17,88.07,88.08,700.0,88.07,88.17,88.07,88.08,700.0
2010-06-23 13:00:00,88.08,88.32,87.93,88.32,7600.0,88.08,88.32,87.93,88.32,7600.0
2010-06-23 13:30:00,88.4,88.42,88.29,88.42,3400.0,88.4,88.42,88.29,88.42,3400.0
2010-06-23 14:00:00,88.43,88.43,88.27,88.31,1700.0,88.43,88.43,88.27,88.31,1700.0
2010-06-23 14:30:00,88.38,88.75,88.38,88.4,5500.0,88.38,88.75,88.38,88.4,5500.0
2010-06-23 15:00:00,88.39,88.64,88.32,88.6,7500.0,88.39,88.64,88.32,88.6,7500.0
2010-06-23 15:30:00,88.6,89.1,88.33,88.93,27900.0,88.6,89.1,88.33,88.93,27900.0
2010-06-24 09:30:00,88.7,89.18,88.2,88.7,5300.0,88.7,89.18,88.2,88.7,5300.0
2010-06-24 10:00:00,88.53,88.66,88.13,88.45,5600.0,88.53,88.66,88.13,88.45,5600.0
2010-06-24 10:30:00,88.54,88.54,88.0,88.0,1400.0,88.54,88.54,88.0,88.0,1400.0
2010-06-24 11:00:00,87.93,87.93,87.68,87.86,2900.0,87.93,87.93,87.68,87.86,2900.0
2010-06-24 11:30:00,87.83,87.88,87.79,87.83,1500.0,87.83,87.88,87.79,87.83,1500.0
2010-06-24 12:00:00,87.83,87.94,87.8,87.93,1200.0,87.83,87.94,87.8,87.93,1200.0
2010-06-24 12:30:00,87.95,88.05,87.92,88.05,800.0,87.95,88.05,87.92,88.05,800.0
2010-06-24 13:00:00,88.05,88.66,88.05,88.53,1300.0,88.05,88.66,88.05,88.53,1300.0
2010-06-24 13:30:00,88.52,88.84,88.44,88.64,2100.0,88.52,88.84,88.44,88.64,2100.0
2010-06-24 14:00:00,88.63,88.76,88.43,88.44,1500.0,88.63,88.76,88.43,88.44,1500.0
2010-06-24 14:30:00,88.43,88.43,87.8,87.81,8000.0,88.43,88.43,87.8,87.81,8000.0
2010-06-24 15:00:00,87.81,87.92,87.27,87.53,7200.0,87.81,87.92,87.27,87.53,7200.0
2010-06-24 15:30:00,87.41,87.52,86.98,86.99,12400.0,87.41,87.52,86.98,86.99,12400.0
2010-06-25 09:30:00,87.49,87.49,86.01,86.2,4200.0,87.49,87.49,86.01,86.2,4200.0
2010-06-25 10:00:00,86.17,86.43,86.14,86.35,4800.0,86.17,86.43,86.14,86.35,4800.0
2010-06-25 10:30:00,86.29,86.79,86.0,86.62,9000.0,86.29,86.79,86.0,86.62,9000.0
2010-06-25 11:00:00,86.77,87.26,86.57,86.97,3400.0,86.77,87.26,86.57,86.97,3400.0
2010-06-25 11:30:00,87.01,87.27,86.9,87.27,5500.0,87.01,87.27,86.9,87.27,5500.0
2010-06-25 12:00:00,87.27,87.3,87.0,87.13,3100.0,87.27,87.3,87.0,87.13,3100.0
2010-06-25 12:30:00,87.26,87.35,87.04,87.12,3100.0,87.26,87.35,87.04,87.12,3100.0
2010-06-25 13:00:00,87.12,87.83,87.11,87.69,2100.0,87.12,87.83,87.11,87.69,2100.0
2010-06-25 13:30:00,87.79,87.85,87.38,87.81,7600.0,87.79,87.85,87.38,87.81,7600.0
2010-06-25 14:00:00,87.82,87.82,87.21,87.6,4400.0,87.82,87.82,87.21,87.6,4400.0
2010-06-25 14:30:00,87.64,87.65,87.5,87.61,6200.0,87.64,87.65,87.5,87.61,6200.0
2010-06-25 15:00:00,87.65,87.75,87.65,87.74,7600.0,87.65,87.75,87.65,87.74,7600.0
2010-06-25 15:30:00,87.7,87.93,87.22,87.7,22500.0,87.7,87.93,87.22,87.7,22500.0
2010-06-28 09:30:00,87.0,87.91,87.0,87.48,3800.0,87.0,87.91,87.0,87.48,3800.0
2010-06-28 10:00:00,87.51,87.51,87.15,87.39,2000.0,87.51,87.51,87.15,87.39,2000.0
2010-06-28 10:30:00,87.42,87.98,87.42,87.93,2500.0,87.42,87.98,87.42,87.93,2500.0
2010-06-28 11:00:00,87.98,88.67,87.97,88.67,3700.0,87.98,88.67,87.97,88.67,3700.0
2010-06-28 11:30:00,88.67,88.77,88.37,88.49,1300.0,88.67,88.77,88.37,88.49,1300.0
2010-06-28 12:00:00,88.37,88.58,88.37,88.44,3100.0,88.37,88.58,88.37,88.44,3100.0
2010-06-28 12:30:00,88.5,88.5,88.18,88.33,3700.0,88.5,88.5,88.18,88.33,3700.0
2010-06-28 13:00:00,88.33,88.42,88.06,88.35,3700.0,88.33,88.42,88.06,88.35,3700.0
2010-06-28 13:30:00,88.39,88.39,88.08,88.38,2800.0,88.39,88.39,88.08,88.38,2800.0
2010-06-28 14:00:00,88.39,88.9,88.3,88.85,5300.0,88.39,88.9,88.3,88.85,5300.0
2010-06-28 14:30:00,88.9,89.12,88.83,88.83,4100.0,88.9,89.12,88.83,88.83,4100.0
2010-06-28 15:00:00,88.8,89.1,88.8,88.9,3600.0,88.8,89.1,88.8,88.9,3600.0
2010-06-28 15:30:00,88.59,89.01,88.56,88.69,8600.0,88.59,89.01,88.56,88.69,8600.0
2010-06-29 09:30:00,88.04,88.23,87.31,87.81,6200.0,88.04,88.23,87.31,87.81,6200.0
2010-06-29 10:00:00,87.66,87.68,87.44,87.5,15100.0,87.66,87.68,87.44,87.5,15100.0
2010-06-29 10:30:00,87.46,87.6,87.31,87.51,25300.0,87.46,87.6,87.31,87.51,25300.0
2010-06-29 11:00:00,87.72,87.91,87.62,87.91,2500.0,87.72,87.91,87.62,87.91,2500.0
2010-06-29 11:30:00,87.94,88.28,87.93,88.11,2200.0,87.94,88.28,87.93,88.11,2200.0
2010-06-29 12:00:00,88.03,88.44,87.94,88.25,2700.0,88.03,88.44,87.94,88.25,2700.0
2010-06-29 12:30:00,88.21,88.29,88.08,88.15,2600.0,88.21,88.29,88.08,88.15,2600.0
2010-06-29 13:00:00,88.09,88.2,87.93,88.2,12300.0,88.09,88.2,87.93,88.2,12300.0
2010-06-29 13:30:00,88.11,88.11,87.8,87.88,8500.0,88.11,88.11,87.8,87.88,8500.0
2010-06-29 14:00:00,87.84,87.95,87.81,87.87,4500.0,87.84,87.95,87.81,87.87,4500.0
2010-06-29 14:30:00,87.93,87.94,87.8,87.85,5500.0,87.93,87.94,87.8,87.85,5500.0
2010-06-29 15:00:00,87.85,88.02,87.55,87.56,27400.0,87.85,88.02,87.55,87.56,27400.0
2010-06-29 15:30:00,87.52,87.76,86.58,86.6,35200.0,87.52,87.76,86.58,86.6,35200.0
2010-06-30 09:30:00,86.69,87.12,86.44,87.12,4400.0,86.69,87.12,86.44,87.12,4400.0
2010-06-30 10:00:00,87.26,87.46,87.03,87.25,3200.0,87.26,87.46,87.03,87.25,3200.0
2010-06-30 10:30:00,87.14,87.31,86.98,87.06,5700.0,87.14,87.31,86.98,87.06,5700.0
2010-06-30 11:00:00,86.95,87.0,86.68,86.68,4600.0,86.95,87.0,86.68,86.68,4600.0
2010-06-30 11:30:00,86.68,86.76,86.51,86.76,2500.0,86.68,86.76,86.51,86.76,2500.0
2010-06-30 12:00:00,86.62,86.62,86.35,86.51,4000.0,86.62,86.62,86.35,86.51,4000.0
2010-06-30 12:30:00,86.51,86.63,86.5,86.52,8400.0,86.51,86.63,86.5,86.52,8400.0
2010-06-30 13:00:00,86.54,86.86,86.5,86.86,12900.0,86.54,86.86,86.5,86.86,12900.0
2010-06-30 13:30:00,86.8,86.8,86.5,86.59,2400.0,86.8,86.8,86.5,86.59,2400.0
2010-06-30 14:00:00,86.64,86.65,86.5,86.64,7400.0,86.64,86.65,86.5,86.64,7400.0
2010-06-30 14:30:00,86.6,86.75,86.6,86.6,1300.0,86.6,86.75,86.6,86.6,1300.0
2010-06-30 15:00:00,86.58,86.65,86.45,86.56,8100.0,86.58,86.65,86.45,86.56,8100.0
2010-06-30 15:30:00,86.5,86.64,86.33,86.37,66600.0,86.5,86.64,86.33,86.37,66600.0
2010-07-01 09:30:00,86.06,86.12,85.59,85.71,6000.0,86.06,86.12,85.59,85.71,6000.0
2010-07-01 10:00:00,85.66,85.74,84.66,84.74,9000.0,85.66,85.74,84.66,84.74,9000.0
2010-07-01 10:30:00,84.68,84.82,83.74,83.96,16100.0,84.68,84.82,83.74,83.96,16100.0
2010-07-01 11:00:00,84.04,84.75,83.71,84.67,15400.0,84.04,84.75,83.71,84.67,15400.0
2010-07-01 11:30:00,84.82,85.25,84.6,84.6,12300.0,84.82,85.25,84.6,84.6,12300.0
2010-07-01 12:00:00,84.6,84.6,84.28,84.52,5000.0,84.6,84.6,84.28,84.52,5000.0
2010-07-01 12:30:00,84.62,85.5,84.62,85.18,18800.0,84.62,85.5,84.62,85.18,18800.0
2010-07-01 13:00:00,85.3,85.53,85.2,85.38,7100.0,85.3,85.53,85.2,85.38,7100.0
2010-07-01 13:30:00,85.39,85.74,85.38,85.64,9300.0,85.39,85.74,85.38,85.64,9300.0
2010-07-01 14:00:00,85.64,86.04,85.6,85.95,9400.0,85.64,86.04,85.6,85.95,9400.0
2010-07-01 14:30:00,86.02,86.02,85.5,85.8,27300.0,86.02,86.02,85.5,85.8,27300.0
2010-07-01 15:00:00,85.86,86.06,85.53,85.63,11800.0,85.86,86.06,85.53,85.63,11800.0
2010-07-01 15:30:00,85.63,85.9,85.09,85.29,36500.0,85.63,85.9,85.09,85.29,36500.0
2010-07-02 09:30:00,85.67,86.06,85.6,85.88,6600.0,85.67,86.06,85.6,85.88,6600.0
2010-07-02 10:00:00,85.77,86.23,85.73,85.97,7000.0,85.77,86.23,85.73,85.97,7000.0
2010-07-02 10:30:00,85.98,86.26,85.97,86.11,5900.0,85.98,86.26,85.97,86.11,5900.0
2010-07-02 11:00:00,86.01,86.15,85.87,86.01,4900.0,86.01,86.15,85.87,86.01,4900.0
2010-07-02 11:30:00,85.99,86.05,85.64,85.75,4000.0,85.99,86.05,85.64,85.75,4000.0
2010-07-02 12:00:00,85.76,85.94,85.5,85.65,1800.0,85.76,85.94,85.5,85.65,1800.0
2010-07-02 12:30:00,85.63,85.64,85.11,85.11,2900.0,85.63,85.64,85.11,85.11,2900.0
2010-07-02 13:00:00,85.24,85.24,84.57,84.76,12000.0,85.24,85.24,84.57,84.76,12000.0
2010-07-02 13:30:00,84.88,85.24,84.88,85.24,1800.0,84.88,85.24,84.88,85.24,1800.0
2010-07-02 14:00:00,85.32,85.33,85.15,85.17,5700.0,85.32,85.33,85.15,85.17,5700.0
2010-07-02 14:30:00,85.16,85.3,85.15,85.3,1800.0,85.16,85.3,85.15,85.3,1800.0
2010-07-02 15:00:00,85.33,86.05,85.33,85.93,7400.0,85.33,86.05,85.33,85.93,7400.0
2010-07-02 15:30:00,85.91,86.24,85.64,85.68,12200.0,85.91,86.24,85.64,85.68,12200.0
2010-07-06 09:30:00,86.85,87.01,86.28,87.01,2100.0,86.85,87.01,86.28,87.01,2100.0
2010-07-06 10:00:00,86.94,87.01,86.82,86.91,1700.0,86.94,87.01,86.82,86.91,1700.0
2010-07-06 10:30:00,86.88,87.16,86.82,86.93,2500.0,86.88,87.16,86.82,86.93,2500.0
2010-07-06 11:00:00,86.9,87.18,86.65,86.79,3900.0,86.9,87.18,86.65,86.79,3900.0
2010-07-06 11:30:00,86.76,86.76,86.38,86.64,3200.0,86.76,86.76,86.38,86.64,3200.0
2010-07-06 12:00:00,86.6,86.88,86.27,86.27,2300.0,86.6,86.88,86.27,86.27,2300.0
2010-07-06 12:30:00,86.28,86.45,85.94,86.06,4100.0,86.28,86.45,85.94,86.06,4100.0
2010-07-06 13:00:00,86.19,86.2,85.97,86.01,9400.0,86.19,86.2,85.97,86.01,9400.0
2010-07-06 13:30:00,86.01,86.01,85.59,85.7,2600.0,86.01,86.01,85.59,85.7,2600.0
2010-07-06 14:00:00,85.65,85.74,85.24,85.35,3600.0,85.65,85.74,85.24,85.35,3600.0
2010-07-06 14:30:00,85.34,85.85,85.29,85.68,6000.0,85.34,85.85,85.29,85.68,6000.0
2010-07-06 15:00:00,85.75,86.31,85.53,86.31,37600.0,85.75,86.31,85.53,86.31,37600.0
2010-07-06 15:30:00,86.31,87.34,85.9,86.13,35600.0,86.31,87.34,85.9,86.13,35600.0
2010-07-07 09:30:00,86.76,87.35,86.76,87.27,8600.0,86.76,87.35,86.76,87.27,8600.0
2010-07-07 10:00:00,87.26,87.44,87.05,87.21,11600.0,87.26,87.44,87.05,87.21,11600.0
2010-07-07 10:30:00,87.24,87.39,87.1,87.26,8200.0,87.24,87.39,87.1,87.26,8200.0
2010-07-07 11:00:00,87.33,88.07,87.2,87.81,10600.0,87.33,88.07,87.2,87.81,10600.0
2010-07-07 11:30:00,87.8,87.9,87.37,87.63,4100.0,87.8,87.9,87.37,87.63,4100.0
2010-07-07 12:00:00,87.66,87.8,87.42,87.7,4900.0,87.66,87.8,87.42,87.7,4900.0
2010-07-07 12:30:00,87.7,88.17,87.67,88.01,5800.0,87.7,88.17,87.67,88.01,5800.0
2010-07-07 13:00:00,87.97,88.61,87.92,88.48,8100.0,87.97,88.61,87.92,88.48,8100.0
2010-07-07 13:30:00,88.47,88.47,88.18,88.38,4100.0,88.47,88.47,88.18,88.38,4100.0
2010-07-07 14:00:00,88.41,88.44,88.18,88.31,3200.0,88.41,88.44,88.18,88.31,3200.0
2010-07-07 14:30:00,88.36,88.58,88.21,88.41,7400.0,88.36,88.58,88.21,88.41,7400.0
2010-07-07 15:00:00,88.32,88.42,88.13,88.37,6400.0,88.32,88.42,88.13,88.37,6400.0
2010-07-07 15:30:00,88.35,89.03,88.28,88.84,18300.0,88.35,89.03,88.28,88.84,18300.0
2010-07-08 09:30:00,89.54,89.74,89.27,89.58,2800.0,89.54,89.74,89.27,89.58,2800.0
2010-07-08 10:00:00,89.43,89.59,89.34,89.58,1100.0,89.43,89.59,89.34,89.58,1100.0
2010-07-08 10:30:00,89.46,89.6,89.37,89.59,3000.0,89.46,89.6,89.37,89.59,3000.0
2010-07-08 11:00:00,89.37,89.59,89.29,89.43,3400.0,89.37,89.59,89.29,89.43,3400.0
2010-07-08 11:30:00,89.33,89.4,88.29,88.35,5900.0,89.33,89.4,88.29,88.35,5900.0
2010-07-08 12:00:00,88.35,88.69,88.26,88.69,4500.0,88.35,88.69,88.26,88.69,4500.0
2010-07-08 12:30:00,88.53,88.6,88.36,88.41,2200.0,88.53,88.6,88.36,88.41,2200.0
2010-07-08 13:00:00,88.3,88.57,88.3,88.38,2000.0,88.3,88.57,88.3,88.38,2000.0
2010-07-08 13:30:00,88.4,88.64,88.31,88.31,1400.0,88.4,88.64,88.31,88.31,1400.0
2010-07-08 14:00:00,88.35,88.41,88.21,88.25,2400.0,88.35,88.41,88.21,88.25,2400.0
2010-07-08 14:30:00,88.3,88.61,88.25,88.51,3100.0,88.3,88.61,88.25,88.51,3100.0
2010-07-08 15:00:00,88.44,88.44,88.28,88.29,4000.0,88.44,88.44,88.28,88.29,4000.0
2010-07-08 15:30:00,88.4,88.78,88.35,88.65,10100.0,88.4,88.78,88.35,88.65,10100.0
2010-07-09 09:30:00,88.59,88.86,88.59,88.76,1200.0,88.59,88.86,88.59,88.76,1200.0
2010-07-09 10:00:00,88.86,89.36,88.86,89.22,3000.0,88.86,89.36,88.86,89.22,3000.0
2010-07-09 10:30:00,89.14,89.32,89.12,89.12,700.0,89.14,89.32,89.12,89.12,700.0
2010-07-09 11:00:00,89.03,89.03,88.56,88.56,1100.0,89.03,89.03,88.56,88.56,1100.0
2010-07-09 11:30:00,88.53,88.66,88.47,88.66,1100.0,88.53,88.66,88.47,88.66,1100.0
2010-07-09 12:00:00,88.74,89.16,88.69,88.89,1900.0,88.74,89.16,88.69,88.89,1900.0
2010-07-09 12:30:00,88.82,88.96,88.72,88.87,1400.0,88.82,88.96,88.72,88.87,1400.0
2010-07-09 13:00:00,88.96,89.12,88.83,89.04,1400.0,88.96,89.12,88.83,89.04,1400.0
2010-07-09 13:30:00,89.1,89.13,88.91,88.91,3100.0,89.1,89.13,88.91,88.91,3100.0
2010-07-09 14:00:00,88.89,88.98,88.64,88.64,1000.0,88.89,88.98,88.64,88.64,1000.0
2010-07-09 14:30:00,88.61,88.87,88.5,88.87,1500.0,88.61,88.87,88.5,88.87,1500.0
2010-07-09 15:00:00,88.83,89.02,88.53,88.53,2600.0,88.83,89.02,88.53,88.53,2600.0
2010-07-09 15:30:00,88.54,88.86,88.49,88.79,5700.0,88.54,88.86,88.49,88.79,5700.0
2010-07-12 09:30:00,88.34,88.67,88.34,88.67,2600.0,88.34,88.67,88.34,88.67,2600.0
2010-07-12 10:00:00,88.58,88.58,88.44,88.44,200.0,88.58,88.58,88.44,88.44,200.0
2010-07-12 10:30:00,88.44,88.44,87.86,87.86,1700.0,88.44,88.44,87.86,87.86,1700.0
2010-07-12 11:00:00,87.9,87.9,87.56,87.77,1500.0,87.9,87.9,87.56,87.77,1500.0
2010-07-12 11:30:00,87.73,87.75,87.27,87.27,2300.0,87.73,87.75,87.27,87.27,2300.0
2010-07-12 12:00:00,87.32,87.54,87.32,87.44,800.0,87.32,87.54,87.32,87.44,800.0
2010-07-12 12:30:00,87.44,87.44,87.44,87.44,0.0,87.44,87.44,87.44,87.44,0.0
2010-07-12 13:00:00,87.39,87.53,87.28,87.53,1100.0,87.39,87.53,87.28,87.53,1100.0
2010-07-12 13:30:00,87.52,87.67,87.3,87.4,3700.0,87.52,87.67,87.3,87.4,3700.0
2010-07-12 14:00:00,87.5,87.53,87.32,87.46,3500.0,87.5,87.53,87.32,87.46,3500.0
2010-07-12 14:30:00,87.4,87.57,87.22,87.45,4700.0,87.4,87.57,87.22,87.45,4700.0
2010-07-12 15:00:00,87.38,87.52,87.25,87.45,2900.0,87.38,87.52,87.25,87.45,2900.0
2010-07-12 15:30:00,87.47,87.6,87.33,87.54,5500.0,87.47,87.6,87.33,87.54,5500.0
2010-07-13 09:30:00,88.18,88.84,88.18,88.84,1500.0,88.18,88.84,88.18,88.84,1500.0
2010-07-13 10:00:00,89.03,89.03,88.88,88.93,2000.0,89.03,89.03,88.88,88.93,2000.0
2010-07-13 10:30:00,89.0,89.05,88.86,88.93,1900.0,89.0,89.05,88.86,88.93,1900.0
2010-07-13 11:00:00,88.9,88.99,88.88,88.9,3300.0,88.9,88.99,88.88,88.9,3300.0
2010-07-13 11:30:00,88.9,89.22,88.9,89.16,1600.0,88.9,89.22,88.9,89.16,1600.0
2010-07-13 12:00:00,89.09,89.13,89.02,89.02,700.0,89.09,89.13,89.02,89.02,700.0
2010-07-13 12:30:00,88.94,88.94,88.89,88.93,2500.0,88.94,88.94,88.89,88.93,2500.0
2010-07-13 13:00:00,88.92,89.0,88.88,88.9,5200.0,88.92,89.0,88.88,88.9,5200.0
2010-07-13 13:30:00,88.93,89.05,88.9,88.97,3600.0,88.93,89.05,88.9,88.97,3600.0
2010-07-13 14:00:00,89.04,89.1,88.9,88.97,2900.0,89.04,89.1,88.9,88.97,2900.0
2010-07-13 14:30:00,88.94,89.01,88.9,88.91,8400.0,88.94,89.01,88.9,88.91,8400.0
2010-07-13 15:00:00,88.91,89.2,88.9,89.2,4900.0,88.91,89.2,88.9,89.2,4900.0
2010-07-13 15:30:00,89.26,89.76,89.17,89.31,12400.0,89.26,89.76,89.17,89.31,12400.0
2010-07-14 09:30:00,88.8,88.8,88.02,88.51,5500.0,88.8,88.8,88.02,88.51,5500.0
2010-07-14 10:00:00,88.46,88.89,88.46,88.89,1000.0,88.46,88.89,88.46,88.89,1000.0
2010-07-14 10:30:00,88.94,89.61,88.94,89.07,2900.0,88.94,89.61,88.94,89.07,2900.0
2010-07-14 11:00:00,89.1,89.63,89.1,89.34,1600.0,89.1,89.63,89.1,89.34,1600.0
2010-07-14 11:30:00,89.28,89.51,89.28,89.5,1000.0,89.28,89.51,89.28,89.5,1000.0
2010-07-14 12:00:00,89.45,89.45,89.36,89.36,300.0,89.45,89.45,89.36,89.36,300.0
2010-07-14 12:30:00,89.24,89.24,89.09,89.09,600.0,89.24,89.24,89.09,89.09,600.0
2010-07-14 13:00:00,89.07,89.28,88.97,89.09,2400.0,89.07,89.28,88.97,89.09,2400.0
2010-07-14 13:30:00,89.27,89.27,89.04,89.19,1500.0,89.27,89.27,89.04,89.19,1500.0
2010-07-14 14:00:00,89.16,89.16,88.68,88.71,1300.0,89.16,89.16,88.68,88.71,1300.0
2010-07-14 14:30:00,88.76,89.1,88.76,89.1,3100.0,88.76,89.1,88.76,89.1,3100.0
2010-07-14 15:00:00,89.15,89.57,89.15,89.37,4300.0,89.15,89.57,89.15,89.37,4300.0
2010-07-14 15:30:00,89.35,89.84,89.26,89.74,14400.0,89.35,89.84,89.26,89.74,14400.0
2010-07-15 09:30:00,89.74,90.35,89.6,90.2,4200.0,89.74,90.35,89.6,90.2,4200.0
2010-07-15 10:00:00,90.01,90.06,88.95,89.03,1800.0,90.01,90.06,88.95,89.03,1800.0
2010-07-15 10:30:00,88.95,89.42,88.95,89.34,6600.0,88.95,89.42,88.95,89.34,6600.0
2010-07-15 11:00:00,89.36,89.4,89.19,89.34,2000.0,89.36,89.4,89.19,89.34,2000.0
2010-07-15 11:30:00,89.35,89.51,89.2,89.41,1900.0,89.35,89.51,89.2,89.41,1900.0
2010-07-15 12:00:00,89.33,89.33,89.01,89.07,1100.0,89.33,89.33,89.01,89.07,1100.0
2010-07-15 12:30:00,89.07,89.19,88.89,89.08,1600.0,89.07,89.19,88.89,89.08,1600.0
2010-07-15 13:00:00,89.24,89.36,88.84,89.26,2200.0,89.24,89.36,88.84,89.26,2200.0
2010-07-15 13:30:00,89.26,89.3,88.87,89.08,1200.0,89.26,89.3,88.87,89.08,1200.0
2010-07-15 14:00:00,89.04,89.19,88.95,89.12,1000.0,89.04,89.19,88.95,89.12,1000.0
2010-07-15 14:30:00,89.17,89.18,89.01,89.08,1800.0,89.17,89.18,89.01,89.08,1800.0
2010-07-15 15:00:00,89.15,89.22,88.6,88.87,3100.0,89.15,89.22,88.6,88.87,3100.0
2010-07-15 15:30:00,88.99,89.7,88.99,89.26,8500.0,88.99,89.7,88.99,89.26,8500.0
2010-07-16 09:30:00,88.84,88.84,88.3,88.39,1900.0,88.84,88.84,88.3,88.39,1900.0
2010-07-16 10:00:00,88.39,88.41,87.48,88.0,5000.0,88.39,88.41,87.48,88.0,5000.0
2010-07-16 10:30:00,88.0,88.42,88.0,88.03,1800.0,88.0,88.42,88.0,88.03,1800.0
2010-07-16 11:00:00,88.12,88.16,88.05,88.05,500.0,88.12,88.16,88.05,88.05,500.0
2010-07-16 11:30:00,88.11,88.11,88.0,88.0,13100.0,88.11,88.11,88.0,88.0,13100.0
2010-07-16 12:00:00,88.1,88.12,87.94,88.0,8300.0,88.1,88.12,87.94,88.0,8300.0
2010-07-16 12:30:00,88.05,88.21,88.0,88.0,1700.0,88.05,88.21,88.0,88.0,1700.0
2010-07-16 13:00:00,88.0,88.04,88.0,88.04,3000.0,88.0,88.04,88.0,88.04,3000.0
2010-07-16 13:30:00,88.07,88.15,88.0,88.07,5200.0,88.07,88.15,88.0,88.07,5200.0
2010-07-16 14:00:00,88.0,88.09,88.0,88.03,9500.0,88.0,88.09,88.0,88.03,9500.0
2010-07-16 14:30:00,88.06,88.13,88.0,88.04,2700.0,88.06,88.13,88.0,88.04,2700.0
2010-07-16 15:00:00,88.0,88.05,87.9,88.0,29400.0,88.0,88.05,87.9,88.0,29400.0
2010-07-16 15:30:00,88.12,88.22,87.94,88.02,10000.0,88.12,88.22,87.94,88.02,10000.0
2010-07-19 09:30:00,88.08,88.25,88.08,88.19,500.0,88.08,88.25,88.08,88.19,500.0
2010-07-19 10:00:00,87.74,87.76,87.72,87.76,600.0,87.74,87.76,87.72,87.76,600.0
2010-07-19 10:30:00,87.72,87.72,87.48,87.48,400.0,87.72,87.72,87.48,87.48,400.0
2010-07-19 11:00:00,87.5,87.57,87.5,87.57,500.0,87.5,87.57,87.5,87.57,500.0
2010-07-19 11:30:00,87.5,87.61,87.5,87.61,3500.0,87.5,87.61,87.5,87.61,3500.0
2010-07-19 12:00:00,87.53,87.65,87.53,87.61,600.0,87.53,87.65,87.53,87.61,600.0
2010-07-19 12:30:00,87.62,87.62,87.5,87.54,2700.0,87.62,87.62,87.5,87.54,2700.0
2010-07-19 13:00:00,87.51,87.52,87.5,87.52,2800.0,87.51,87.52,87.5,87.52,2800.0
2010-07-19 13:30:00,87.53,87.53,87.5,87.5,1300.0,87.53,87.53,87.5,87.5,1300.0
2010-07-19 14:00:00,87.5,87.58,87.5,87.51,1200.0,87.5,87.58,87.5,87.51,1200.0
2010-07-19 14:30:00,87.53,87.58,87.5,87.5,2700.0,87.53,87.58,87.5,87.5,2700.0
2010-07-19 15:00:00,87.51,87.74,87.51,87.64,2300.0,87.51,87.74,87.51,87.64,2300.0
2010-07-19 15:30:00,87.62,87.71,87.42,87.58,7300.0,87.62,87.71,87.42,87.58,7300.0
2010-07-20 09:30:00,86.55,86.88,86.43,86.82,5600.0,86.55,86.88,86.43,86.82,5600.0
2010-07-20 10:00:00,86.65,86.85,86.5,86.66,2500.0,86.65,86.85,86.5,86.66,2500.0
2010-07-20 10:30:00,86.52,86.7,86.5,86.63,2600.0,86.52,86.7,86.5,86.63,2600.0
2010-07-20 11:00:00,86.61,86.65,86.55,86.65,1500.0,86.61,86.65,86.55,86.65,1500.0
2010-07-20 11:30:00,86.56,86.56,86.5,86.5,2000.0,86.56,86.56,86.5,86.5,2000.0
2010-07-20 12:00:00,86.5,86.62,86.44,86.53,2800.0,86.5,86.62,86.44,86.53,2800.0
2010-07-20 12:30:00,86.51,86.59,86.36,86.59,7400.0,86.51,86.59,86.36,86.59,7400.0
2010-07-20 13:00:00,86.6,86.6,86.5,86.55,600.0,86.6,86.6,86.5,86.55,600.0
2010-07-20 13:30:00,86.5,87.15,86.5,87.12,3500.0,86.5,87.15,86.5,87.12,3500.0
2010-07-20 14:00:00,87.26,87.32,87.1,87.1,1500.0,87.26,87.32,87.1,87.1,1500.0
2010-07-20 14:30:00,87.27,87.39,86.93,87.01,2200.0,87.27,87.39,86.93,87.01,2200.0
2010-07-20 15:00:00,87.18,87.54,87.16,87.54,4800.0,87.18,87.54,87.16,87.54,4800.0
2010-07-20 15:30:00,87.47,88.06,87.47,87.98,5400.0,87.47,88.06,87.47,87.98,5400.0
2010-07-21 09:30:00,88.0,88.63,87.4,88.1,23800.0,88.0,88.63,87.4,88.1,23800.0
2010-07-21 10:00:00,88.08,88.16,87.78,87.99,5800.0,88.08,88.16,87.78,87.99,5800.0
2010-07-21 10:30:00,88.01,88.1,87.82,87.91,1700.0,88.01,88.1,87.82,87.91,1700.0
2010-07-21 11:00:00,87.74,87.74,87.48,87.6,1900.0,87.74,87.74,87.48,87.6,1900.0
2010-07-21 11:30:00,87.59,88.04,87.51,87.96,13900.0,87.59,88.04,87.51,87.96,13900.0
2010-07-21 12:00:00,87.97,88.6,87.97,88.55,8100.0,87.97,88.6,87.97,88.55,8100.0
2010-07-21 12:30:00,88.47,88.7,88.38,88.6,3600.0,88.47,88.7,88.38,88.6,3600.0
2010-07-21 13:00:00,88.61,88.83,88.6,88.83,2100.0,88.61,88.83,88.6,88.83,2100.0
2010-07-21 13:30:00,88.83,88.92,88.7,88.83,1500.0,88.83,88.92,88.7,88.83,1500.0
2010-07-21 14:00:00,88.81,88.81,88.06,88.6,18400.0,88.81,88.81,88.06,88.6,18400.0
2010-07-21 14:30:00,88.6,88.67,88.26,88.26,12900.0,88.6,88.67,88.26,88.26,12900.0
2010-07-21 15:00:00,88.27,88.27,87.61,87.61,6800.0,88.27,88.27,87.61,87.61,6800.0
2010-07-21 15:30:00,87.62,87.93,87.53,87.58,7300.0,87.62,87.93,87.53,87.58,7300.0
2010-07-22 09:30:00,88.08,89.56,88.08,89.3,9400.0,88.08,89.56,88.08,89.3,9400.0
2010-07-22 10:00:00,89.4,89.4,88.89,89.07,4600.0,89.4,89.4,88.89,89.07,4600.0
2010-07-22 10:30:00,89.07,89.07,88.7,88.85,5600.0,89.07,89.07,88.7,88.85,5600.0
2010-07-22 11:00:00,88.85,89.01,88.82,88.82,5100.0,88.85,89.01,88.82,88.82,5100.0
2010-07-22 11:30:00,88.98,88.98,88.81,88.92,2400.0,88.98,88.98,88.81,88.92,2400.0
2010-07-22 12:00:00,88.96,88.96,88.71,88.71,2400.0,88.96,88.96,88.71,88.71,2400.0
2010-07-22 12:30:00,88.68,88.92,88.35,88.41,3200.0,88.68,88.92,88.35,88.41,3200.0
2010-07-22 13:00:00,88.49,88.8,88.48,88.48,2400.0,88.49,88.8,88.48,88.48,2400.0
2010-07-22 13:30:00,88.5,88.54,88.44,88.53,2100.0,88.5,88.54,88.44,88.53,2100.0
2010-07-22 14:00:00,88.54,88.75,88.44,88.47,3000.0,88.54,88.75,88.44,88.47,3000.0
2010-07-22 14:30:00,88.65,88.74,88.41,88.52,3200.0,88.65,88.74,88.41,88.52,3200.0
2010-07-22 15:00:00,88.59,88.71,88.33,88.62,3300.0,88.59,88.71,88.33,88.62,3300.0
2010-07-22 15:30:00,88.62,88.64,88.13,88.57,11300.0,88.62,88.64,88.13,88.57,11300.0
2010-07-23 09:30:00,88.53,88.53,87.95,87.99,2500.0,88.53,88.53,87.95,87.99,2500.0
2010-07-23 10:00:00,87.87,88.29,87.87,88.14,2400.0,87.87,88.29,87.87,88.14,2400.0
2010-07-23 10:30:00,88.02,88.61,88.02,88.6,1300.0,88.02,88.61,88.02,88.6,1300.0
2010-07-23 11:00:00,88.49,88.58,87.98,88.14,2300.0,88.49,88.58,87.98,88.14,2300.0
2010-07-23 11:30:00,88.24,88.4,87.83,87.93,3400.0,88.24,88.4,87.83,87.93,3400.0
2010-07-23 12:00:00,87.93,88.25,87.88,88.2,2500.0,87.93,88.25,87.88,88.2,2500.0
2010-07-23 12:30:00,88.18,88.37,88.11,88.11,700.0,88.18,88.37,88.11,88.11,700.0
2010-07-23 13:00:00,88.08,88.81,88.08,88.81,7000.0,88.08,88.81,88.08,88.81,7000.0
2010-07-23 13:30:00,88.81,89.16,88.81,89.16,3500.0,88.81,89.16,88.81,89.16,3500.0
2010-07-23 14:00:00,89.29,89.34,88.9,89.1,3200.0,89.29,89.34,88.9,89.1,3200.0
2010-07-23 14:30:00,89.1,89.32,88.86,89.25,4200.0,89.1,89.32,88.86,89.25,4200.0
2010-07-23 15:00:00,89.26,89.43,88.93,89.08,6300.0,89.26,89.43,88.93,89.08,6300.0
2010-07-23 15:30:00,89.09,89.48,88.84,89.39,16000.0,89.09,89.48,88.84,89.39,16000.0
2010-07-26 09:30:00,89.79,89.86,89.31,89.7,8000.0,89.79,89.86,89.31,89.7,8000.0
2010-07-26 10:00:00,89.66,89.78,89.53,89.58,8000.0,89.66,89.78,89.53,89.58,8000.0
2010-07-26 10:30:00,89.53,89.77,89.37,89.66,5400.0,89.53,89.77,89.37,89.66,5400.0
2010-07-26 11:00:00,89.76,90.12,89.76,90.06,3700.0,89.76,90.12,89.76,90.06,3700.0
2010-07-26 11:30:00,90.05,90.49,89.98,90.27,3600.0,90.05,90.49,89.98,90.27,3600.0
2010-07-26 12:00:00,90.26,90.26,89.91,90.1,2300.0,90.26,90.26,89.91,90.1,2300.0
2010-07-26 12:30:00,90.1,90.2,90.1,90.15,3000.0,90.1,90.2,90.1,90.15,3000.0
2010-07-26 13:00:00,90.1,90.15,90.1,90.1,2000.0,90.1,90.15,90.1,90.1,2000.0
2010-07-26 13:30:00,90.1,90.4,90.1,90.4,15600.0,90.1,90.4,90.1,90.4,15600.0
2010-07-26 14:00:00,90.29,90.35,90.25,90.25,2200.0,90.29,90.35,90.25,90.25,2200.0
2010-07-26 14:30:00,90.34,90.42,90.25,90.29,2300.0,90.34,90.42,90.25,90.29,2300.0
2010-07-26 15:00:00,90.29,90.74,90.25,90.74,5300.0,90.29,90.74,90.25,90.74,5300.0
2010-07-26 15:30:00,90.69,90.86,90.52,90.83,15100.0,90.69,90.86,90.52,90.83,15100.0
2010-07-27 09:30:00,91.04,91.56,91.04,91.11,2500.0,91.04,91.56,91.04,91.11,2500.0
2010-07-27 10:00:00,91.22,91.3,90.6,90.75,6500.0,91.22,91.3,90.6,90.75,6500.0
2010-07-27 10:30:00,90.75,90.78,90.6,90.68,1300.0,90.75,90.78,90.6,90.68,1300.0
2010-07-27 11:00:00,90.63,90.65,90.12,90.48,8400.0,90.63,90.65,90.12,90.48,8400.0
2010-07-27 11:30:00,90.52,90.52,90.14,90.5,8600.0,90.52,90.52,90.14,90.5,8600.0
2010-07-27 12:00:00,90.44,90.54,90.23,90.36,7500.0,90.44,90.54,90.23,90.36,7500.0
2010-07-27 12:30:00,90.36,90.42,90.31,90.31,4000.0,90.36,90.42,90.31,90.31,4000.0
2010-07-27 13:00:00,90.28,90.42,90.21,90.21,4000.0,90.28,90.42,90.21,90.21,4000.0
2010-07-27 13:30:00,90.21,90.21,89.53,89.8,12200.0,90.21,90.21,89.53,89.8,12200.0
2010-07-27 14:00:00,89.73,90.01,89.73,89.96,7100.0,89.73,90.01,89.73,89.96,7100.0
2010-07-27 14:30:00,89.9,90.09,89.9,89.93,9100.0,89.9,90.09,89.9,89.93,9100.0
2010-07-27 15:00:00,89.97,90.09,89.86,90.09,9900.0,89.97,90.09,89.86,90.09,9900.0
2010-07-27 15:30:00,90.01,90.03,89.57,89.7,23100.0,90.01,90.03,89.57,89.7,23100.0
2010-07-28 09:30:00,89.63,90.49,89.55,89.73,2600.0,89.63,90.49,89.55,89.73,2600.0
2010-07-28 10:00:00,89.8,89.8,89.09,89.26,5600.0,89.8,89.8,89.09,89.26,5600.0
2010-07-28 10:30:00,89.3,89.38,89.11,89.19,4000.0,89.3,89.38,89.11,89.19,4000.0
2010-07-28 11:00:00,89.17,89.25,89.16,89.21,1800.0,89.17,89.25,89.16,89.21,1800.0
2010-07-28 11:30:00,89.24,89.43,89.24,89.31,1300.0,89.24,89.43,89.24,89.31,1300.0
2010-07-28 12:00:00,89.35,89.52,89.35,89.36,1800.0,89.35,89.52,89.35,89.36,1800.0
2010-07-28 12:30:00,89.42,89.61,89.36,89.61,3900.0,89.42,89.61,89.36,89.61,3900.0
2010-07-28 13:00:00,89.61,90.05,89.6,89.67,4300.0,89.61,90.05,89.6,89.67,4300.0
2010-07-28 13:30:00,89.66,89.67,89.42,89.43,26000.0,89.66,89.67,89.42,89.43,26000.0
2010-07-28 14:00:00,89.42,89.42,89.32,89.37,2600.0,89.42,89.42,89.32,89.37,2600.0
2010-07-28 14:30:00,89.43,89.5,89.37,89.4,13200.0,89.43,89.5,89.37,89.4,13200.0
2010-07-28 15:00:00,89.27,89.31,89.0,89.13,11200.0,89.27,89.31,89.0,89.13,11200.0
2010-07-28 15:30:00,89.13,89.28,89.13,89.24,14800.0,89.13,89.28,89.13,89.24,14800.0
2010-07-29 09:30:00,89.63,89.63,89.24,89.24,3300.0,89.63,89.63,89.24,89.24,3300.0
2010-07-29 10:00:00,89.0,89.24,88.47,88.64,5000.0,89.0,89.24,88.47,88.64,5000.0
2010-07-29 10:30:00,88.7,88.71,88.35,88.71,4700.0,88.7,88.71,88.35,88.71,4700.0
2010-07-29 11:00:00,88.72,88.8,88.51,88.6,14100.0,88.72,88.8,88.51,88.6,14100.0
2010-07-29 11:30:00,88.62,88.62,88.4,88.61,8800.0,88.62,88.62,88.4,88.61,8800.0
2010-07-29 12:00:00,88.53,88.61,88.26,88.26,6100.0,88.53,88.61,88.26,88.26,6100.0
2010-07-29 12:30:00,88.26,88.52,88.11,88.52,8100.0,88.26,88.52,88.11,88.52,8100.0
2010-07-29 13:00:00,88.57,88.78,88.52,88.61,19100.0,88.57,88.78,88.52,88.61,19100.0
2010-07-29 13:30:00,88.65,88.83,88.57,88.57,7000.0,88.65,88.83,88.57,88.57,7000.0
2010-07-29 14:00:00,88.57,88.57,88.29,88.4,4600.0,88.57,88.57,88.29,88.4,4600.0
2010-07-29 14:30:00,88.44,88.7,88.4,88.58,7500.0,88.44,88.7,88.4,88.58,7500.0
2010-07-29 15:00:00,88.5,88.93,88.5,88.9,4500.0,88.5,88.93,88.5,88.9,4500.0
2010-07-29 15:30:00,88.85,88.97,88.69,88.96,20900.0,88.85,88.97,88.69,88.96,20900.0
2010-07-30 09:30:00,87.87,88.2,87.46,87.95,7100.0,87.87,88.2,87.46,87.95,7100.0
2010-07-30 10:00:00,88.19,88.75,88.16,88.38,5200.0,88.19,88.75,88.16,88.38,5200.0
2010-07-30 10:30:00,88.49,89.17,88.17,88.9,9800.0,88.49,89.17,88.17,88.9,9800.0
2010-07-30 11:00:00,88.99,89.5,88.91,89.16,10700.0,88.99,89.5,88.91,89.16,10700.0
2010-07-30 11:30:00,89.25,89.75,89.25,89.75,6900.0,89.25,89.75,89.25,89.75,6900.0
2010-07-30 12:00:00,89.75,89.75,89.5,89.56,2900.0,89.75,89.75,89.5,89.56,2900.0
2010-07-30 12:30:00,89.59,89.6,89.49,89.6,1600.0,89.59,89.6,89.49,89.6,1600.0
2010-07-30 13:00:00,89.49,89.59,89.43,89.54,900.0,89.49,89.59,89.43,89.54,900.0
2010-07-30 13:30:00,89.52,89.57,89.24,89.57,1900.0,89.52,89.57,89.24,89.57,1900.0
2010-07-30 14:00:00,89.45,89.78,89.32,89.64,6800.0,89.45,89.78,89.32,89.64,6800.0
2010-07-30 14:30:00,89.64,89.64,89.17,89.28,5200.0,89.64,89.64,89.17,89.28,5200.0
2010-07-30 15:00:00,89.25,89.95,89.22,89.89,8600.0,89.25,89.95,89.22,89.89,8600.0
2010-07-30 15:30:00,89.9,89.9,88.8,88.8,17000.0,89.9,89.9,88.8,88.8,17000.0
2010-08-02 09:30:00,89.83,90.8,89.83,90.71,9500.0,89.83,90.8,89.83,90.71,9500.0
2010-08-02 10:00:00,90.81,90.9,90.03,90.16,19600.0,90.81,90.9,90.03,90.16,19600.0
2010-08-02 10:30:00,90.23,90.74,90.17,90.66,11100.0,90.23,90.74,90.17,90.66,11100.0
2010-08-02 11:00:00,90.9,91.65,90.9,91.59,6000.0,90.9,91.65,90.9,91.59,6000.0
2010-08-02 11:30:00,91.59,91.6,91.31,91.48,4600.0,91.59,91.6,91.31,91.48,4600.0
2010-08-02 12:00:00,91.49,91.49,90.93,91.0,7000.0,91.49,91.49,90.93,91.0,7000.0
2010-08-02 12:30:00,91.02,91.1,90.57,90.69,3500.0,91.02,91.1,90.57,90.69,3500.0
2010-08-02 13:00:00,90.69,90.69,90.63,90.64,1000.0,90.69,90.69,90.63,90.64,1000.0
2010-08-02 13:30:00,90.69,90.74,90.61,90.66,8100.0,90.69,90.74,90.61,90.66,8100.0
2010-08-02 14:00:00,90.7,90.7,90.57,90.62,3000.0,90.7,90.7,90.57,90.62,3000.0
2010-08-02 14:30:00,90.7,90.72,90.61,90.66,8400.0,90.7,90.72,90.61,90.66,8400.0
2010-08-02 15:00:00,90.66,90.9,90.35,90.87,7600.0,90.66,90.9,90.35,90.87,7600.0
2010-08-02 15:30:00,90.87,91.45,90.87,91.43,16700.0,90.87,91.45,90.87,91.43,16700.0
2010-08-03 09:30:00,90.72,91.19,90.67,90.83,4000.0,90.72,91.19,90.67,90.83,4000.0
2010-08-03 10:00:00,90.73,90.73,90.5,90.7,5900.0,90.73,90.73,90.5,90.7,5900.0
2010-08-03 10:30:00,90.79,91.26,90.7,91.26,5100.0,90.79,91.26,90.7,91.26,5100.0
2010-08-03 11:00:00,91.28,91.91,90.98,91.56,7900.0,91.28,91.91,90.98,91.56,7900.0
2010-08-03 11:30:00,91.73,91.97,91.56,91.63,7100.0,91.73,91.97,91.56,91.63,7100.0
2010-08-03 12:00:00,91.56,91.62,91.19,91.36,3000.0,91.56,91.62,91.19,91.36,3000.0
2010-08-03 12:30:00,91.34,91.7,90.88,90.99,4900.0,91.34,91.7,90.88,90.99,4900.0
2010-08-03 13:00:00,91.0,91.02,90.77,90.77,2300.0,91.0,91.02,90.77,90.77,2300.0
2010-08-03 13:30:00,90.93,91.04,90.61,91.04,3100.0,90.93,91.04,90.61,91.04,3100.0
2010-08-03 14:00:00,91.04,91.19,90.72,91.08,5700.0,91.04,91.19,90.72,91.08,5700.0
2010-08-03 14:30:00,90.87,91.09,90.54,90.72,6100.0,90.87,91.09,90.54,90.72,6100.0
2010-08-03 15:00:00,90.76,91.12,90.68,90.76,5600.0,90.76,91.12,90.68,90.76,5600.0
2010-08-03 15:30:00,90.79,90.96,90.37,90.59,13500.0,90.79,90.96,90.37,90.59,13500.0
2010-08-04 09:30:00,91.72,93.36,90.75,92.02,13600.0,91.72,93.36,90.75,92.02,13600.0
2010-08-04 10:00:00,92.02,92.02,91.31,91.6,6800.0,92.02,92.02,91.31,91.6,6800.0
2010-08-04 10:30:00,91.61,91.61,90.46,90.46,8300.0,91.61,91.61,90.46,90.46,8300.0
2010-08-04 11:00:00,90.6,91.54,90.6,90.86,6400.0,90.6,91.54,90.6,90.86,6400.0
2010-08-04 11:30:00,90.81,91.5,90.79,91.47,4300.0,90.81,91.5,90.79,91.47,4300.0
2010-08-04 12:00:00,91.5,91.54,91.04,91.33,9500.0,91.5,91.54,91.04,91.33,9500.0
2010-08-04 12:30:00,91.44,91.44,90.95,91.32,4400.0,91.44,91.44,90.95,91.32,4400.0
2010-08-04 13:00:00,91.19,91.7,91.05,91.52,7900.0,91.19,91.7,91.05,91.52,7900.0
2010-08-04 13:30:00,91.4,91.52,91.32,91.45,2800.0,91.4,91.52,91.32,91.45,2800.0
2010-08-04 14:00:00,91.45,91.52,91.41,91.43,3700.0,91.45,91.52,91.41,91.43,3700.0
2010-08-04 14:30:00,91.4,91.53,91.39,91.49,5100.0,91.4,91.53,91.39,91.49,5100.0
2010-08-04 15:00:00,91.48,91.53,91.37,91.48,11200.0,91.48,91.53,91.37,91.48,11200.0
2010-08-04 15:30:00,91.48,91.53,91.28,91.39,15500.0,91.48,91.53,91.28,91.39,15500.0
2010-08-05 09:30:00,91.1,91.35,90.74,91.16,2600.0,91.1,91.35,90.74,91.16,2600.0
2010-08-05 10:00:00,91.38,91.5,91.38,91.5,300.0,91.38,91.5,91.38,91.5,300.0
2010-08-05 10:30:00,91.5,91.5,90.9,90.91,1700.0,91.5,91.5,90.9,90.91,1700.0
2010-08-05 11:00:00,90.88,90.95,90.87,90.95,700.0,90.88,90.95,90.87,90.95,700.0
2010-08-05 11:30:00,91.09,91.14,90.98,90.98,1600.0,91.09,91.14,90.98,90.98,1600.0
2010-08-05 12:00:00,91.13,91.13,91.13,91.13,100.0,91.13,91.13,91.13,91.13,100.0
2010-08-05 12:30:00,91.05,91.26,90.7,90.78,6200.0,91.05,91.26,90.7,90.78,6200.0
2010-08-05 13:00:00,90.89,91.03,90.72,90.85,2400.0,90.89,91.03,90.72,90.85,2400.0
2010-08-05 13:30:00,90.98,91.07,90.85,91.01,3700.0,90.98,91.07,90.85,91.01,3700.0
2010-08-05 14:00:00,91.05,91.21,91.04,91.08,1700.0,91.05,91.21,91.04,91.08,1700.0
2010-08-05 14:30:00,91.07,91.12,90.89,90.9,7300.0,91.07,91.12,90.89,90.9,7300.0
2010-08-05 15:00:00,90.94,90.99,90.81,90.83,8100.0,90.94,90.99,90.81,90.83,8100.0
2010-08-05 15:30:00,90.78,90.91,90.64,90.86,23400.0,90.78,90.91,90.64,90.86,23400.0
2010-08-06 09:30:00,89.86,90.05,89.61,89.9,8700.0,89.86,90.05,89.61,89.9,8700.0
2010-08-06 10:00:00,89.85,90.28,89.85,90.09,8900.0,89.85,90.28,89.85,90.09,8900.0
2010-08-06 10:30:00,90.22,90.25,89.59,90.02,22100.0,90.22,90.25,89.59,90.02,22100.0
2010-08-06 11:00:00,89.85,90.29,89.85,90.29,2900.0,89.85,90.29,89.85,90.29,2900.0
2010-08-06 11:30:00,90.29,90.35,90.02,90.18,3900.0,90.29,90.35,90.02,90.18,3900.0
2010-08-06 12:00:00,90.08,90.11,90.08,90.08,300.0,90.08,90.11,90.08,90.08,300.0
2010-08-06 12:30:00,90.14,90.34,90.14,90.24,2500.0,90.14,90.34,90.14,90.24,2500.0
2010-08-06 13:00:00,90.14,90.34,90.14,90.34,1500.0,90.14,90.34,90.14,90.34,1500.0
2010-08-06 13:30:00,90.33,90.34,90.14,90.24,1400.0,90.33,90.34,90.14,90.24,1400.0
2010-08-06 14:00:00,90.23,90.35,90.07,90.34,2300.0,90.23,90.35,90.07,90.34,2300.0
2010-08-06 14:30:00,90.25,90.68,90.25,90.63,5100.0,90.25,90.68,90.25,90.63,5100.0
2010-08-06 15:00:00,90.65,90.97,90.54,90.83,5400.0,90.65,90.97,90.54,90.83,5400.0
2010-08-06 15:30:00,90.88,91.27,90.76,91.27,11000.0,90.88,91.27,90.76,91.27,11000.0
2010-08-09 09:30:00,91.41,91.41,90.99,90.99,4600.0,91.41,91.41,90.99,90.99,4600.0
2010-08-09 10:00:00,91.15,91.2,90.9,91.01,2500.0,91.15,91.2,90.9,91.01,2500.0
2010-08-09 10:30:00,91.0,91.24,90.71,90.71,1900.0,91.0,91.24,90.71,90.71,1900.0
2010-08-09 11:00:00,91.01,91.01,90.64,90.64,500.0,91.01,91.01,90.64,90.64,500.0
2010-08-09 11:30:00,90.7,90.76,90.69,90.76,1700.0,90.7,90.76,90.69,90.76,1700.0
2010-08-09 12:00:00,90.8,91.13,90.77,90.96,1100.0,90.8,91.13,90.77,90.96,1100.0
2010-08-09 12:30:00,90.96,90.99,90.96,90.99,200.0,90.96,90.99,90.96,90.99,200.0
2010-08-09 13:00:00,90.94,90.98,90.71,90.9,1400.0,90.94,90.98,90.71,90.9,1400.0
2010-08-09 13:30:00,90.86,90.9,90.76,90.9,400.0,90.86,90.9,90.76,90.9,400.0
2010-08-09 14:00:00,90.87,90.91,90.69,90.88,1800.0,90.87,90.91,90.69,90.88,1800.0
2010-08-09 14:30:00,90.98,91.35,90.85,91.24,2500.0,90.98,91.35,90.85,91.24,2500.0
2010-08-09 15:00:00,91.23,91.25,90.98,91.25,4800.0,91.23,91.25,90.98,91.25,4800.0
2010-08-09 15:30:00,91.39,91.39,90.98,91.09,7600.0,91.39,91.39,90.98,91.09,7600.0
2010-08-10 09:30:00,90.13,90.46,88.92,89.03,3900.0,90.13,90.46,88.92,89.03,3900.0
2010-08-10 10:00:00,89.03,89.87,88.86,89.86,4000.0,89.03,89.87,88.86,89.86,4000.0
2010-08-10 10:30:00,89.79,89.79,89.55,89.67,3500.0,89.79,89.79,89.55,89.67,3500.0
2010-08-10 11:00:00,89.64,89.72,89.55,89.61,3100.0,89.64,89.72,89.55,89.61,3100.0
2010-08-10 11:30:00,89.61,89.61,89.38,89.4,2500.0,89.61,89.61,89.38,89.4,2500.0
2010-08-10 12:00:00,89.4,89.43,89.25,89.43,4000.0,89.4,89.43,89.25,89.43,4000.0
2010-08-10 12:30:00,89.33,89.45,89.07,89.1,2500.0,89.33,89.45,89.07,89.1,2500.0
2010-08-10 13:00:00,89.14,89.24,89.08,89.13,9300.0,89.14,89.24,89.08,89.13,9300.0
2010-08-10 13:30:00,89.13,89.23,89.08,89.08,3200.0,89.13,89.23,89.08,89.08,3200.0
2010-08-10 14:00:00,89.07,89.52,89.04,89.13,6900.0,89.07,89.52,89.04,89.13,6900.0
2010-08-10 14:30:00,89.32,90.04,89.32,89.78,5300.0,89.32,90.04,89.32,89.78,5300.0
2010-08-10 15:00:00,89.83,89.93,89.58,89.61,6100.0,89.83,89.93,89.58,89.61,6100.0
2010-08-10 15:30:00,89.55,89.71,89.12,89.28,10700.0,89.55,89.71,89.12,89.28,10700.0
2010-08-11 09:30:00,88.8,89.33,87.13,87.13,17700.0,88.8,89.33,87.13,87.13,17700.0
2010-08-11 10:00:00,87.33,88.01,87.24,88.01,9800.0,87.33,88.01,87.24,88.01,9800.0
2010-08-11 10:30:00,87.96,87.96,87.03,87.03,6000.0,87.96,87.96,87.03,87.03,6000.0
2010-08-11 11:00:00,87.03,87.25,87.02,87.11,6500.0,87.03,87.25,87.02,87.11,6500.0
2010-08-11 11:30:00,87.02,87.1,86.62,86.76,6100.0,87.02,87.1,86.62,86.76,6100.0
2010-08-11 12:00:00,86.71,86.88,86.49,86.61,2300.0,86.71,86.88,86.49,86.61,2300.0
2010-08-11 12:30:00,86.7,87.05,86.5,86.6,3700.0,86.7,87.05,86.5,86.6,3700.0
2010-08-11 13:00:00,86.78,86.78,86.54,86.57,2900.0,86.78,86.78,86.54,86.57,2900.0
2010-08-11 13:30:00,86.65,86.85,86.6,86.71,1600.0,86.65,86.85,86.6,86.71,1600.0
2010-08-11 14:00:00,86.8,86.84,86.65,86.72,3700.0,86.8,86.84,86.65,86.72,3700.0
2010-08-11 14:30:00,86.64,86.68,86.37,86.41,8100.0,86.64,86.68,86.37,86.41,8100.0
2010-08-11 15:00:00,86.35,86.65,86.32,86.48,5400.0,86.35,86.65,86.32,86.48,5400.0
2010-08-11 15:30:00,86.51,86.74,86.13,86.25,26200.0,86.51,86.74,86.13,86.25,26200.0
2010-08-12 09:30:00,85.76,86.07,84.88,85.27,4900.0,85.76,86.07,84.88,85.27,4900.0
2010-08-12 10:00:00,85.37,85.37,85.11,85.18,5800.0,85.37,85.37,85.11,85.18,5800.0
2010-08-12 10:30:00,85.32,85.56,85.16,85.53,3800.0,85.32,85.56,85.16,85.53,3800.0
2010-08-12 11:00:00,85.33,85.6,85.14,85.51,3300.0,85.33,85.6,85.14,85.51,3300.0
2010-08-12 11:30:00,85.58,85.6,85.25,85.4,3700.0,85.58,85.6,85.25,85.4,3700.0
2010-08-12 12:00:00,85.35,85.61,85.35,85.43,1800.0,85.35,85.61,85.35,85.43,1800.0
2010-08-12 12:30:00,85.66,85.67,85.44,85.45,2200.0,85.66,85.67,85.44,85.45,2200.0
2010-08-12 13:00:00,85.5,85.5,85.4,85.4,4400.0,85.5,85.5,85.4,85.4,4400.0
2010-08-12 13:30:00,85.34,85.49,85.29,85.43,3500.0,85.34,85.49,85.29,85.43,3500.0
2010-08-12 14:00:00,85.44,85.49,85.33,85.33,4700.0,85.44,85.49,85.33,85.33,4700.0
2010-08-12 14:30:00,85.33,85.34,85.17,85.28,4500.0,85.33,85.34,85.17,85.28,4500.0
2010-08-12 15:00:00,85.33,85.81,85.3,85.5,11800.0,85.33,85.81,85.3,85.5,11800.0
2010-08-12 15:30:00,85.41,85.66,85.11,85.13,17600.0,85.41,85.66,85.11,85.13,17600.0
2010-08-13 09:30:00,85.23,85.25,84.89,85.18,9600.0,85.23,85.25,84.89,85.18,9600.0
2010-08-13 10:00:00,85.13,85.38,84.9,85.17,7300.0,85.13,85.38,84.9,85.17,7300.0
2010-08-13 10:30:00,85.03,85.18,84.69,85.01,7900.0,85.03,85.18,84.69,85.01,7900.0
2010-08-13 11:00:00,85.04,85.14,84.82,84.82,8600.0,85.04,85.14,84.82,84.82,8600.0
2010-08-13 11:30:00,84.82,85.14,84.71,85.09,5300.0,84.82,85.14,84.71,85.09,5300.0
2010-08-13 12:00:00,85.07,85.08,84.88,85.0,1900.0,85.07,85.08,84.88,85.0,1900.0
2010-08-13 12:30:00,84.97,85.15,84.85,85.06,1500.0,84.97,85.15,84.85,85.06,1500.0
2010-08-13 13:00:00,84.96,84.96,84.68,84.74,2000.0,84.96,84.96,84.68,84.74,2000.0
2010-08-13 13:30:00,84.69,84.84,84.67,84.77,2400.0,84.69,84.84,84.67,84.77,2400.0
2010-08-13 14:00:00,84.78,84.87,84.74,84.77,5700.0,84.78,84.87,84.74,84.77,5700.0
2010-08-13 14:30:00,84.77,84.85,84.77,84.82,3500.0,84.77,84.85,84.77,84.82,3500.0
2010-08-13 15:00:00,84.84,85.06,84.82,85.0,5200.0,84.84,85.06,84.82,85.0,5200.0
2010-08-13 15:30:00,85.04,85.1,84.8,84.98,25300.0,85.04,85.1,84.8,84.98,25300.0
2010-08-16 09:30:00,84.69,84.69,83.98,84.54,4200.0,84.69,84.69,83.98,84.54,4200.0
2010-08-16 10:00:00,84.51,85.1,84.51,85.06,2300.0,84.51,85.1,84.51,85.06,2300.0
2010-08-16 10:30:00,85.07,85.26,85.07,85.15,1900.0,85.07,85.26,85.07,85.15,1900.0
2010-08-16 11:00:00,85.36,85.36,85.01,85.11,1700.0,85.36,85.36,85.01,85.11,1700.0
2010-08-16 11:30:00,85.05,85.5,85.02,85.43,2800.0,85.05,85.5,85.02,85.43,2800.0
2010-08-16 12:00:00,85.31,85.31,85.11,85.15,300.0,85.31,85.31,85.11,85.15,300.0
2010-08-16 12:30:00,85.2,85.21,85.08,85.14,900.0,85.2,85.21,85.08,85.14,900.0
2010-08-16 13:00:00,85.17,85.21,85.01,85.15,1700.0,85.17,85.21,85.01,85.15,1700.0
2010-08-16 13:30:00,85.06,85.16,85.0,85.05,4600.0,85.06,85.16,85.0,85.05,4600.0
2010-08-16 14:00:00,85.06,85.06,84.79,84.87,3000.0,85.06,85.06,84.79,84.87,3000.0
2010-08-16 14:30:00,85.0,85.03,84.8,84.87,2100.0,85.0,85.03,84.8,84.87,2100.0
2010-08-16 15:00:00,84.9,85.07,84.42,84.99,13900.0,84.9,85.07,84.42,84.99,13900.0
2010-08-16 15:30:00,85.0,85.48,84.84,85.24,11000.0,85.0,85.48,84.84,85.24,11000.0
2010-08-17 09:30:00,85.93,86.3,85.38,85.65,2900.0,85.93,86.3,85.38,85.65,2900.0
2010-08-17 10:00:00,85.69,85.98,85.54,85.54,2200.0,85.69,85.98,85.54,85.54,2200.0
2010-08-17 10:30:00,85.66,86.31,85.57,86.3,1900.0,85.66,86.31,85.57,86.3,1900.0
2010-08-17 11:00:00,86.3,86.92,86.3,86.73,2700.0,86.3,86.92,86.3,86.73,2700.0
2010-08-17 11:30:00,86.85,86.94,86.24,86.73,3200.0,86.85,86.94,86.24,86.73,3200.0
2010-08-17 12:00:00,86.75,86.89,86.68,86.73,1400.0,86.75,86.89,86.68,86.73,1400.0
2010-08-17 12:30:00,86.75,86.75,86.56,86.6,600.0,86.75,86.75,86.56,86.6,600.0
2010-08-17 13:00:00,86.73,87.05,86.57,86.85,1100.0,86.73,87.05,86.57,86.85,1100.0
2010-08-17 13:30:00,87.0,87.03,86.79,86.99,1500.0,87.0,87.03,86.79,86.99,1500.0
2010-08-17 14:00:00,86.93,87.12,86.93,86.97,1600.0,86.93,87.12,86.93,86.97,1600.0
2010-08-17 14:30:00,86.93,86.95,86.8,86.87,1300.0,86.93,86.95,86.8,86.87,1300.0
2010-08-17 15:00:00,86.88,86.88,86.56,86.7,3600.0,86.88,86.88,86.56,86.7,3600.0
2010-08-17 15:30:00,86.7,86.73,86.07,86.37,20700.0,86.7,86.73,86.07,86.37,20700.0
2010-08-18 09:30:00,86.19,86.19,85.09,85.37,2600.0,86.19,86.19,85.09,85.37,2600.0
2010-08-18 10:00:00,85.38,85.93,85.38,85.66,4900.0,85.38,85.93,85.38,85.66,4900.0
2010-08-18 10:30:00,85.58,85.77,85.58,85.62,2500.0,85.58,85.77,85.58,85.62,2500.0
2010-08-18 11:00:00,85.63,85.75,85.61,85.61,1400.0,85.63,85.75,85.61,85.61,1400.0
2010-08-18 11:30:00,85.66,85.79,85.59,85.72,1500.0,85.66,85.79,85.59,85.72,1500.0
2010-08-18 12:00:00,85.7,85.7,85.58,85.58,1800.0,85.7,85.7,85.58,85.58,1800.0
2010-08-18 12:30:00,85.59,85.84,85.35,85.76,2100.0,85.59,85.84,85.35,85.76,2100.0
2010-08-18 13:00:00,85.74,86.02,85.67,85.67,2900.0,85.74,86.02,85.67,85.67,2900.0
2010-08-18 13:30:00,85.85,85.85,85.64,85.73,1900.0,85.85,85.85,85.64,85.73,1900.0
2010-08-18 14:00:00,85.69,85.84,85.52,85.55,3000.0,85.69,85.84,85.52,85.55,3000.0
2010-08-18 14:30:00,85.57,85.79,85.52,85.52,2400.0,85.57,85.79,85.52,85.52,2400.0
2010-08-18 15:00:00,85.54,85.76,85.54,85.74,7400.0,85.54,85.76,85.54,85.74,7400.0
2010-08-18 15:30:00,85.67,85.74,85.35,85.36,17700.0,85.67,85.74,85.35,85.36,17700.0
2010-08-19 09:30:00,85.1,85.1,84.87,85.09,6000.0,85.1,85.1,84.87,85.09,6000.0
2010-08-19 10:00:00,85.0,85.07,84.12,84.85,8900.0,85.0,85.07,84.12,84.85,8900.0
2010-08-19 10:30:00,84.8,85.13,84.71,85.1,3900.0,84.8,85.13,84.71,85.1,3900.0
2010-08-19 11:00:00,85.07,85.07,84.8,84.99,4100.0,85.07,85.07,84.8,84.99,4100.0
2010-08-19 11:30:00,84.88,84.92,84.64,84.78,7100.0,84.88,84.92,84.64,84.78,7100.0
2010-08-19 12:00:00,84.8,85.11,84.77,85.11,2500.0,84.8,85.11,84.77,85.11,2500.0
2010-08-19 12:30:00,85.05,85.26,84.64,84.64,3200.0,85.05,85.26,84.64,84.64,3200.0
2010-08-19 13:00:00,84.84,85.07,84.75,84.97,2200.0,84.84,85.07,84.75,84.97,2200.0
2010-08-19 13:30:00,84.86,85.03,84.8,84.8,4400.0,84.86,85.03,84.8,84.8,4400.0
2010-08-19 14:00:00,84.82,85.04,84.81,85.04,2800.0,84.82,85.04,84.81,85.04,2800.0
2010-08-19 14:30:00,85.06,85.06,84.81,84.88,2400.0,85.06,85.06,84.81,84.88,2400.0
2010-08-19 15:00:00,84.89,85.25,84.84,84.97,6700.0,84.89,85.25,84.84,84.97,6700.0
2010-08-19 15:30:00,84.9,85.18,84.9,84.9,10100.0,84.9,85.18,84.9,84.9,10100.0
2010-08-20 09:30:00,84.41,84.72,83.59,83.59,7100.0,84.41,84.72,83.59,83.59,7100.0
2010-08-20 10:00:00,83.64,83.94,83.57,83.91,6600.0,83.64,83.94,83.57,83.91,6600.0
2010-08-20 10:30:00,83.9,83.95,83.74,83.78,4800.0,83.9,83.95,83.74,83.78,4800.0
2010-08-20 11:00:00,83.78,83.78,83.43,83.43,4400.0,83.78,83.78,83.43,83.43,4400.0
2010-08-20 11:30:00,83.56,83.64,83.5,83.5,1700.0,83.56,83.64,83.5,83.5,1700.0
2010-08-20 12:00:00,83.24,83.52,83.24,83.48,2400.0,83.24,83.52,83.24,83.48,2400.0
2010-08-20 12:30:00,83.54,83.61,83.41,83.58,900.0,83.54,83.61,83.41,83.58,900.0
2010-08-20 13:00:00,83.68,84.05,83.68,84.05,1900.0,83.68,84.05,83.68,84.05,1900.0
2010-08-20 13:30:00,84.06,84.28,83.97,84.28,3000.0,84.06,84.28,83.97,84.28,3000.0
2010-08-20 14:00:00,84.21,84.42,84.16,84.28,4200.0,84.21,84.42,84.16,84.28,4200.0
2010-08-20 14:30:00,84.28,84.79,84.28,84.5,4100.0,84.28,84.79,84.28,84.5,4100.0
2010-08-20 15:00:00,84.49,84.79,84.28,84.56,4200.0,84.49,84.79,84.28,84.56,4200.0
2010-08-20 15:30:00,84.56,85.06,84.55,84.99,21600.0,84.56,85.06,84.55,84.99,21600.0
2010-08-23 09:30:00,85.36,85.36,84.83,85.04,1800.0,85.36,85.36,84.83,85.04,1800.0
2010-08-23 10:00:00,85.12,85.12,84.25,84.35,5000.0,85.12,85.12,84.25,84.35,5000.0
2010-08-23 10:30:00,84.36,84.43,84.04,84.04,1500.0,84.36,84.43,84.04,84.04,1500.0
2010-08-23 11:00:00,83.85,83.97,83.55,83.82,3300.0,83.85,83.97,83.55,83.82,3300.0
2010-08-23 11:30:00,83.6,83.73,83.45,83.5,1400.0,83.6,83.73,83.45,83.5,1400.0
2010-08-23 12:00:00,83.53,83.69,83.53,83.69,1900.0,83.53,83.69,83.53,83.69,1900.0
2010-08-23 12:30:00,83.67,83.72,83.31,83.46,3900.0,83.67,83.72,83.31,83.46,3900.0
2010-08-23 13:00:00,83.37,83.48,83.28,83.46,1500.0,83.37,83.48,83.28,83.46,1500.0
2010-08-23 13:30:00,83.46,83.85,83.46,83.85,2800.0,83.46,83.85,83.46,83.85,2800.0
2010-08-23 14:00:00,83.63,84.03,83.63,83.85,2900.0,83.63,84.03,83.63,83.85,2900.0
2010-08-23 14:30:00,83.94,83.95,83.85,83.95,2900.0,83.94,83.95,83.85,83.95,2900.0
2010-08-23 15:00:00,83.95,83.97,83.85,83.85,10200.0,83.95,83.97,83.85,83.85,10200.0
2010-08-23 15:30:00,83.85,83.99,83.78,83.89,28400.0,83.85,83.99,83.78,83.89,28400.0
2010-08-24 09:30:00,83.1,83.1,82.02,82.18,6500.0,83.1,83.1,82.02,82.18,6500.0
2010-08-24 10:00:00,82.15,82.17,82.01,82.12,5500.0,82.15,82.17,82.01,82.12,5500.0
2010-08-24 10:30:00,82.0,82.01,81.9,82.01,1400.0,82.0,82.01,81.9,82.01,1400.0
2010-08-24 11:00:00,82.1,82.32,81.74,82.11,3300.0,82.1,82.32,81.74,82.11,3300.0
2010-08-24 11:30:00,82.13,82.13,81.99,82.13,700.0,82.13,82.13,81.99,82.13,700.0
2010-08-24 12:00:00,82.09,82.17,81.98,82.1,1100.0,82.09,82.17,81.98,82.1,1100.0
2010-08-24 12:30:00,81.91,82.01,81.72,81.76,1700.0,81.91,82.01,81.72,81.76,1700.0
2010-08-24 13:00:00,81.78,81.79,81.7,81.76,800.0,81.78,81.79,81.7,81.76,800.0
2010-08-24 13:30:00,82.0,82.0,81.37,81.48,2600.0,82.0,82.0,81.37,81.48,2600.0
2010-08-24 14:00:00,81.54,81.6,81.46,81.5,1200.0,81.54,81.6,81.46,81.5,1200.0
2010-08-24 14:30:00,81.48,81.75,81.48,81.74,3000.0,81.48,81.75,81.48,81.74,3000.0
2010-08-24 15:00:00,81.73,82.09,81.67,81.86,2300.0,81.73,82.09,81.67,81.86,2300.0
2010-08-24 15:30:00,81.84,81.84,81.41,81.53,30800.0,81.84,81.84,81.41,81.53,30800.0
2010-08-25 09:30:00,81.21,81.52,80.01,80.01,7000.0,81.21,81.52,80.01,80.01,7000.0
2010-08-25 10:00:00,80.03,80.97,80.0,80.73,5300.0,80.03,80.97,80.0,80.73,5300.0
2010-08-25 10:30:00,80.74,80.89,80.49,80.76,2200.0,80.74,80.89,80.49,80.76,2200.0
2010-08-25 11:00:00,80.97,81.43,80.74,81.08,4000.0,80.97,81.43,80.74,81.08,4000.0
2010-08-25 11:30:00,81.1,81.1,81.1,81.1,100.0,81.1,81.1,81.1,81.1,100.0
2010-08-25 12:00:00,81.15,81.15,81.05,81.08,2300.0,81.15,81.15,81.05,81.08,2300.0
2010-08-25 12:30:00,81.05,81.16,81.05,81.05,1800.0,81.05,81.16,81.05,81.05,1800.0
2010-08-25 13:00:00,81.05,81.11,81.01,81.11,1000.0,81.05,81.11,81.01,81.11,1000.0
2010-08-25 13:30:00,81.02,81.39,81.02,81.39,3600.0,81.02,81.39,81.02,81.39,3600.0
2010-08-25 14:00:00,81.41,81.76,81.41,81.76,4400.0,81.41,81.76,81.41,81.76,4400.0
2010-08-25 14:30:00,81.76,82.04,81.76,82.02,5400.0,81.76,82.04,81.76,82.02,5400.0
2010-08-25 15:00:00,82.0,82.15,81.97,82.07,6500.0,82.0,82.15,81.97,82.07,6500.0
2010-08-25 15:30:00,82.08,82.41,82.06,82.06,6100.0,82.08,82.41,82.06,82.06,6100.0
2010-08-26 09:30:00,82.27,83.29,82.27,83.16,4500.0,82.27,83.29,82.27,83.16,4500.0
2010-08-26 10:00:00,83.14,83.15,82.76,82.76,4800.0,83.14,83.15,82.76,82.76,4800.0
2010-08-26 10:30:00,82.76,82.85,82.68,82.7,2400.0,82.76,82.85,82.68,82.7,2400.0
2010-08-26 11:00:00,82.81,83.02,82.68,82.82,5500.0,82.81,83.02,82.68,82.82,5500.0
2010-08-26 11:30:00,82.89,82.98,82.68,82.98,4200.0,82.89,82.98,82.68,82.98,4200.0
2010-08-26 12:00:00,83.0,83.0,82.84,82.87,3100.0,83.0,83.0,82.84,82.87,3100.0
2010-08-26 12:30:00,82.81,82.95,82.78,82.85,2200.0,82.81,82.95,82.78,82.85,2200.0
2010-08-26 13:00:00,82.83,82.96,82.69,82.79,2800.0,82.83,82.96,82.69,82.79,2800.0
2010-08-26 13:30:00,82.89,82.89,82.73,82.73,3300.0,82.89,82.89,82.73,82.73,3300.0
2010-08-26 14:00:00,82.75,82.79,82.5,82.71,7600.0,82.75,82.79,82.5,82.71,7600.0
2010-08-26 14:30:00,82.7,82.84,82.67,82.83,9100.0,82.7,82.84,82.67,82.83,9100.0
2010-08-26 15:00:00,82.81,83.04,82.7,82.85,6000.0,82.81,83.04,82.7,82.85,6000.0
2010-08-26 15:30:00,82.77,83.14,82.65,82.96,13600.0,82.77,83.14,82.65,82.96,13600.0
2010-08-27 09:30:00,83.25,83.25,82.22,82.22,2200.0,83.25,83.25,82.22,82.22,2200.0
2010-08-27 10:00:00,82.22,82.62,81.73,82.62,1600.0,82.22,82.62,81.73,82.62,1600.0
2010-08-27 10:30:00,82.5,82.59,81.81,81.93,4100.0,82.5,82.59,81.81,81.93,4100.0
2010-08-27 11:00:00,81.93,82.68,81.93,82.68,2100.0,81.93,82.68,81.93,82.68,2100.0
2010-08-27 11:30:00,82.81,82.82,82.56,82.56,3000.0,82.81,82.82,82.56,82.56,3000.0
2010-08-27 12:00:00,82.56,82.84,82.56,82.59,5500.0,82.56,82.84,82.56,82.59,5500.0
2010-08-27 12:30:00,82.58,82.58,82.18,82.18,2600.0,82.58,82.58,82.18,82.18,2600.0
2010-08-27 13:00:00,82.38,82.49,82.2,82.38,900.0,82.38,82.49,82.2,82.38,900.0
2010-08-27 13:30:00,82.46,82.52,82.3,82.45,2200.0,82.46,82.52,82.3,82.45,2200.0
2010-08-27 14:00:00,82.56,82.56,82.34,82.55,4600.0,82.56,82.56,82.34,82.55,4600.0
2010-08-27 14:30:00,82.6,82.69,82.5,82.51,6500.0,82.6,82.69,82.5,82.51,6500.0
2010-08-27 15:00:00,82.51,82.57,82.5,82.55,6200.0,82.51,82.57,82.5,82.55,6200.0
2010-08-27 15:30:00,82.59,83.08,82.51,82.82,13700.0,82.59,83.08,82.51,82.82,13700.0
2010-08-30 09:30:00,82.3,83.0,82.3,83.0,700.0,82.3,83.0,82.3,83.0,700.0
2010-08-30 10:00:00,82.72,82.84,82.68,82.69,3100.0,82.72,82.84,82.68,82.69,3100.0
2010-08-30 10:30:00,82.63,82.7,82.58,82.67,2600.0,82.63,82.7,82.58,82.67,2600.0
2010-08-30 11:00:00,82.7,82.72,82.42,82.71,2500.0,82.7,82.72,82.42,82.71,2500.0
2010-08-30 11:30:00,82.68,82.7,82.45,82.59,2400.0,82.68,82.7,82.45,82.59,2400.0
2010-08-30 12:00:00,82.55,82.67,82.44,82.61,1300.0,82.55,82.67,82.44,82.61,1300.0
2010-08-30 12:30:00,82.65,82.7,82.6,82.69,800.0,82.65,82.7,82.6,82.69,800.0
2010-08-30 13:00:00,82.7,82.73,82.2,82.2,1900.0,82.7,82.73,82.2,82.2,1900.0
2010-08-30 13:30:00,82.23,82.8,82.23,82.3,6200.0,82.23,82.8,82.23,82.3,6200.0
2010-08-30 14:00:00,82.46,82.58,82.3,82.47,2300.0,82.46,82.58,82.3,82.47,2300.0
2010-08-30 14:30:00,82.58,82.59,82.44,82.57,3900.0,82.58,82.59,82.44,82.57,3900.0
2010-08-30 15:00:00,82.59,82.64,82.44,82.45,4400.0,82.59,82.64,82.44,82.45,4400.0
2010-08-30 15:30:00,82.44,82.55,82.3,82.4,9600.0,82.44,82.55,82.3,82.4,9600.0
2010-08-31 09:30:00,82.66,82.68,81.21,82.31,10900.0,82.66,82.68,81.21,82.31,10900.0
2010-08-31 10:00:00,82.45,82.75,82.34,82.57,4100.0,82.45,82.75,82.34,82.57,4100.0
2010-08-31 10:30:00,82.62,82.68,82.5,82.5,2200.0,82.62,82.68,82.5,82.5,2200.0
2010-08-31 11:00:00,82.6,82.66,82.08,82.47,4500.0,82.6,82.66,82.08,82.47,4500.0
2010-08-31 11:30:00,82.42,82.48,82.33,82.39,1400.0,82.42,82.48,82.33,82.39,1400.0
2010-08-31 12:00:00,82.25,82.52,82.25,82.48,1300.0,82.25,82.52,82.25,82.48,1300.0
2010-08-31 12:30:00,82.45,82.57,82.45,82.53,5100.0,82.45,82.57,82.45,82.53,5100.0
2010-08-31 13:00:00,82.56,83.34,82.56,82.91,2300.0,82.56,83.34,82.56,82.91,2300.0
2010-08-31 13:30:00,82.91,83.02,82.82,82.86,1800.0,82.91,83.02,82.82,82.86,1800.0
2010-08-31 14:00:00,82.69,82.93,82.61,82.61,6100.0,82.69,82.93,82.61,82.61,6100.0
2010-08-31 14:30:00,82.66,82.75,82.44,82.65,11700.0,82.66,82.75,82.44,82.65,11700.0
2010-08-31 15:00:00,82.66,82.66,82.51,82.63,6400.0,82.66,82.66,82.51,82.63,6400.0
2010-08-31 15:30:00,82.56,82.82,82.51,82.58,10500.0,82.56,82.82,82.51,82.58,10500.0
2010-09-01 09:30:00,83.51,83.77,83.48,83.69,1700.0,83.51,83.77,83.48,83.69,1700.0
2010-09-01 10:00:00,83.73,84.46,83.72,84.0,2700.0,83.73,84.46,83.72,84.0,2700.0
2010-09-01 10:30:00,83.99,84.0,83.72,83.86,3700.0,83.99,84.0,83.72,83.86,3700.0
2010-09-01 11:00:00,83.89,84.0,82.41,83.62,20000.0,83.89,84.0,82.41,83.62,20000.0
2010-09-01 11:30:00,83.56,83.6,83.35,83.43,2700.0,83.56,83.6,83.35,83.43,2700.0
2010-09-01 12:00:00,83.47,83.47,82.89,82.89,1400.0,83.47,83.47,82.89,82.89,1400.0
2010-09-01 12:30:00,83.03,83.22,82.86,82.87,1600.0,83.03,83.22,82.86,82.87,1600.0
2010-09-01 13:00:00,82.94,83.15,82.54,83.15,1500.0,82.94,83.15,82.54,83.15,1500.0
2010-09-01 13:30:00,83.2,83.28,83.2,83.28,1000.0,83.2,83.28,83.2,83.28,1000.0
2010-09-01 14:00:00,83.15,83.3,83.12,83.21,900.0,83.15,83.3,83.12,83.21,900.0
2010-09-01 14:30:00,83.23,83.25,83.07,83.07,2100.0,83.23,83.25,83.07,83.07,2100.0
2010-09-01 15:00:00,83.07,83.36,83.07,83.11,2600.0,83.07,83.36,83.07,83.11,2600.0
2010-09-01 15:30:00,83.2,83.43,83.11,83.25,10100.0,83.2,83.43,83.11,83.25,10100.0
2010-09-02 09:30:00,83.81,84.08,83.5,83.74,2400.0,83.81,84.08,83.5,83.74,2400.0
2010-09-02 10:00:00,83.6,84.5,83.6,83.97,3000.0,83.6,84.5,83.6,83.97,3000.0
2010-09-02 10:30:00,84.39,84.39,83.74,83.91,1000.0,84.39,84.39,83.74,83.91,1000.0
2010-09-02 11:00:00,83.95,83.95,83.68,83.68,2000.0,83.95,83.95,83.68,83.68,2000.0
2010-09-02 11:30:00,83.75,83.83,83.64,83.7,900.0,83.75,83.83,83.64,83.7,900.0
2010-09-02 12:00:00,83.59,83.59,83.49,83.49,1200.0,83.59,83.59,83.49,83.49,1200.0
2010-09-02 12:30:00,83.43,83.43,83.4,83.4,500.0,83.43,83.43,83.4,83.4,500.0
2010-09-02 13:00:00,83.28,83.35,83.27,83.27,300.0,83.28,83.35,83.27,83.27,300.0
2010-09-02 13:30:00,83.4,83.5,83.4,83.41,1100.0,83.4,83.5,83.4,83.41,1100.0
2010-09-02 14:00:00,83.5,83.82,83.44,83.74,2900.0,83.5,83.82,83.44,83.74,2900.0
2010-09-02 14:30:00,83.82,83.82,83.72,83.8,1100.0,83.82,83.82,83.72,83.8,1100.0
2010-09-02 15:00:00,83.8,83.8,83.51,83.51,2900.0,83.8,83.8,83.51,83.51,2900.0
2010-09-02 15:30:00,83.65,83.81,83.44,83.69,13400.0,83.65,83.81,83.44,83.69,13400.0
2010-09-03 09:30:00,84.47,85.1,84.47,85.1,1200.0,84.47,85.1,84.47,85.1,1200.0
2010-09-03 10:00:00,85.07,85.07,84.5,84.78,1700.0,85.07,85.07,84.5,84.78,1700.0
2010-09-03 10:30:00,84.9,84.94,84.76,84.81,1900.0,84.9,84.94,84.76,84.81,1900.0
2010-09-03 11:00:00,84.91,85.14,84.85,85.1,3800.0,84.91,85.14,84.85,85.1,3800.0
2010-09-03 11:30:00,85.11,85.11,85.03,85.05,1300.0,85.11,85.11,85.03,85.05,1300.0
2010-09-03 12:00:00,85.07,85.07,85.06,85.07,600.0,85.07,85.07,85.06,85.07,600.0
2010-09-03 12:30:00,85.1,85.15,85.1,85.15,300.0,85.1,85.15,85.1,85.15,300.0
2010-09-03 13:00:00,85.07,85.17,85.07,85.17,1000.0,85.07,85.17,85.07,85.17,1000.0
2010-09-03 13:30:00,85.14,85.16,85.14,85.14,600.0,85.14,85.16,85.14,85.14,600.0
2010-09-03 14:00:00,85.14,85.42,85.03,85.11,3200.0,85.14,85.42,85.03,85.11,3200.0
2010-09-03 14:30:00,85.18,85.3,85.11,85.15,900.0,85.18,85.3,85.11,85.15,900.0
2010-09-03 15:00:00,85.14,85.14,84.99,84.99,400.0,85.14,85.14,84.99,84.99,400.0
2010-09-03 15:30:00,85.2,85.58,85.13,85.54,4400.0,85.2,85.58,85.13,85.54,4400.0
2010-09-07 09:30:00,85.09,85.3,84.08,84.08,2100.0,85.09,85.3,84.08,84.08,2100.0
2010-09-07 10:00:00,83.93,84.31,83.91,84.1,1700.0,83.93,84.31,83.91,84.1,1700.0
2010-09-07 10:30:00,84.22,84.46,84.22,84.46,500.0,84.22,84.46,84.22,84.46,500.0
2010-09-07 11:00:00,84.21,84.45,84.21,84.45,600.0,84.21,84.45,84.21,84.45,600.0
2010-09-07 11:30:00,84.41,84.54,84.09,84.18,1400.0,84.41,84.54,84.09,84.18,1400.0
2010-09-07 12:00:00,84.18,84.41,84.18,84.32,1300.0,84.18,84.41,84.18,84.32,1300.0
2010-09-07 12:30:00,84.29,84.31,84.07,84.11,1600.0,84.29,84.31,84.07,84.11,1600.0
2010-09-07 13:00:00,84.03,84.03,84.03,84.03,200.0,84.03,84.03,84.03,84.03,200.0
2010-09-07 13:30:00,84.09,84.16,83.91,84.16,2600.0,84.09,84.16,83.91,84.16,2600.0
2010-09-07 14:00:00,84.18,84.18,84.09,84.15,2100.0,84.18,84.18,84.09,84.15,2100.0
2010-09-07 14:30:00,84.03,84.11,83.65,83.8,4600.0,84.03,84.11,83.65,83.8,4600.0
2010-09-07 15:00:00,83.84,84.07,83.84,83.91,2000.0,83.84,84.07,83.84,83.91,2000.0
2010-09-07 15:30:00,83.99,84.03,83.85,83.85,9900.0,83.99,84.03,83.85,83.85,9900.0
2010-09-08 09:30:00,84.26,84.49,84.23,84.23,700.0,84.26,84.49,84.23,84.23,700.0
2010-09-08 10:00:00,84.6,84.6,84.11,84.22,1100.0,84.6,84.6,84.11,84.22,1100.0
2010-09-08 10:30:00,84.2,84.49,84.18,84.18,5500.0,84.2,84.49,84.18,84.18,5500.0
2010-09-08 11:00:00,84.24,84.56,84.24,84.49,1500.0,84.24,84.56,84.24,84.49,1500.0
2010-09-08 11:30:00,84.38,84.38,84.33,84.33,300.0,84.38,84.38,84.33,84.33,300.0
2010-09-08 12:00:00,84.37,84.58,84.37,84.57,400.0,84.37,84.58,84.37,84.57,400.0
2010-09-08 12:30:00,84.36,84.49,84.36,84.49,200.0,84.36,84.49,84.36,84.49,200.0
2010-09-08 13:00:00,84.55,84.73,84.55,84.73,400.0,84.55,84.73,84.55,84.73,400.0
2010-09-08 13:30:00,84.64,84.79,84.59,84.59,1900.0,84.64,84.79,84.59,84.59,1900.0
2010-09-08 14:00:00,84.55,84.99,84.53,84.83,4500.0,84.55,84.99,84.53,84.83,4500.0
2010-09-08 14:30:00,84.75,84.87,84.42,84.56,4100.0,84.75,84.87,84.42,84.56,4100.0
2010-09-08 15:00:00,84.66,84.82,84.55,84.6,3200.0,84.66,84.82,84.55,84.6,3200.0
2010-09-08 15:30:00,84.6,84.69,84.43,84.57,10300.0,84.6,84.69,84.43,84.57,10300.0
2010-09-09 09:30:00,85.37,85.83,85.37,85.7,4300.0,85.37,85.83,85.37,85.7,4300.0
2010-09-09 10:00:00,85.4,85.54,85.13,85.13,900.0,85.4,85.54,85.13,85.13,900.0
2010-09-09 10:30:00,85.13,85.57,85.13,85.57,1000.0,85.13,85.57,85.13,85.57,1000.0
2010-09-09 11:00:00,85.43,85.53,85.01,85.5,1500.0,85.43,85.53,85.01,85.5,1500.0
2010-09-09 11:30:00,85.4,85.53,85.13,85.19,2600.0,85.4,85.53,85.13,85.19,2600.0
2010-09-09 12:00:00,85.2,85.48,84.96,85.32,6400.0,85.2,85.48,84.96,85.32,6400.0
2010-09-09 12:30:00,85.32,85.5,85.13,85.23,800.0,85.32,85.5,85.13,85.23,800.0
2010-09-09 13:00:00,85.18,85.44,85.18,85.19,1100.0,85.18,85.44,85.18,85.19,1100.0
2010-09-09 13:30:00,85.2,85.5,85.08,85.08,1600.0,85.2,85.5,85.08,85.08,1600.0
2010-09-09 14:00:00,85.26,85.26,85.03,85.2,2200.0,85.26,85.26,85.03,85.2,2200.0
2010-09-09 14:30:00,85.2,85.45,85.0,85.18,2600.0,85.2,85.45,85.0,85.18,2600.0
2010-09-09 15:00:00,85.34,85.48,85.08,85.38,2500.0,85.34,85.48,85.08,85.38,2500.0
2010-09-09 15:30:00,85.27,85.74,85.27,85.72,7000.0,85.27,85.74,85.27,85.72,7000.0
2010-09-10 09:30:00,85.72,85.78,85.57,85.58,700.0,85.72,85.78,85.57,85.58,700.0
2010-09-10 10:00:00,85.58,85.63,85.5,85.57,3900.0,85.58,85.63,85.5,85.57,3900.0
2010-09-10 10:30:00,85.59,86.13,85.57,85.57,2500.0,85.59,86.13,85.57,85.57,2500.0
2010-09-10 11:00:00,85.5,85.5,85.5,85.5,600.0,85.5,85.5,85.5,85.5,600.0
2010-09-10 11:30:00,85.46,85.46,85.46,85.46,600.0,85.46,85.46,85.46,85.46,600.0
2010-09-10 12:00:00,85.46,85.46,85.4,85.4,2800.0,85.46,85.46,85.4,85.4,2800.0
2010-09-10 12:30:00,85.4,85.48,85.4,85.48,800.0,85.4,85.48,85.4,85.48,800.0
2010-09-10 13:00:00,85.4,85.4,85.4,85.4,400.0,85.4,85.4,85.4,85.4,400.0
2010-09-10 13:30:00,85.44,85.6,85.4,85.54,700.0,85.44,85.6,85.4,85.54,700.0
2010-09-10 14:00:00,85.7,85.71,85.45,85.71,1300.0,85.7,85.71,85.45,85.71,1300.0
2010-09-10 14:30:00,85.65,85.78,85.62,85.78,400.0,85.65,85.78,85.62,85.78,400.0
2010-09-10 15:00:00,85.78,85.78,85.61,85.61,800.0,85.78,85.78,85.61,85.61,800.0
2010-09-10 15:30:00,85.62,85.8,85.59,85.59,1100.0,85.62,85.8,85.59,85.59,1100.0
2010-09-13 09:30:00,86.54,86.54,85.96,86.14,2400.0,86.54,86.54,85.96,86.14,2400.0
2010-09-13 10:00:00,86.15,86.34,85.98,86.23,2400.0,86.15,86.34,85.98,86.23,2400.0
2010-09-13 10:30:00,86.3,86.3,85.83,86.03,5100.0,86.3,86.3,85.83,86.03,5100.0
2010-09-13 11:00:00,86.06,86.16,85.95,86.16,2700.0,86.06,86.16,85.95,86.16,2700.0
2010-09-13 11:30:00,86.18,86.35,86.03,86.11,1900.0,86.18,86.35,86.03,86.11,1900.0
2010-09-13 12:00:00,86.33,86.58,86.33,86.38,2200.0,86.33,86.58,86.33,86.38,2200.0
2010-09-13 12:30:00,86.27,86.74,86.26,86.74,1000.0,86.27,86.74,86.26,86.74,1000.0
2010-09-13 13:00:00,86.44,86.79,86.16,86.39,1300.0,86.44,86.79,86.16,86.39,1300.0
2010-09-13 13:30:00,86.35,86.56,86.2,86.52,1200.0,86.35,86.56,86.2,86.52,1200.0
2010-09-13 14:00:00,86.55,86.7,86.28,86.41,1800.0,86.55,86.7,86.28,86.41,1800.0
2010-09-13 14:30:00,86.39,86.68,86.39,86.48,2500.0,86.39,86.68,86.39,86.48,2500.0
2010-09-13 15:00:00,86.43,86.47,85.84,86.14,9100.0,86.43,86.47,85.84,86.14,9100.0
2010-09-13 15:30:00,86.27,86.39,86.06,86.39,13200.0,86.27,86.39,86.06,86.39,13200.0
2010-09-14 09:30:00,85.85,86.2,85.85,86.2,2000.0,85.85,86.2,85.85,86.2,2000.0
2010-09-14 10:00:00,86.29,86.45,86.09,86.37,1000.0,86.29,86.45,86.09,86.37,1000.0
2010-09-14 10:30:00,86.35,86.35,86.15,86.23,3400.0,86.35,86.35,86.15,86.23,3400.0
2010-09-14 11:00:00,86.39,86.49,86.05,86.05,1500.0,86.39,86.49,86.05,86.05,1500.0
2010-09-14 11:30:00,86.18,86.47,86.08,86.47,2100.0,86.18,86.47,86.08,86.47,2100.0
2010-09-14 12:00:00,86.74,86.88,86.48,86.48,900.0,86.74,86.88,86.48,86.48,900.0
2010-09-14 12:30:00,86.57,86.64,86.47,86.47,700.0,86.57,86.64,86.47,86.47,700.0
2010-09-14 13:00:00,86.34,86.42,86.34,86.42,200.0,86.34,86.42,86.34,86.42,200.0
2010-09-14 13:30:00,86.35,86.55,86.35,86.55,600.0,86.35,86.55,86.35,86.55,600.0
2010-09-14 14:00:00,86.66,86.84,86.51,86.61,1100.0,86.66,86.84,86.51,86.61,1100.0
2010-09-14 14:30:00,86.47,86.76,86.47,86.65,1900.0,86.47,86.76,86.47,86.65,1900.0
2010-09-14 15:00:00,86.75,87.1,86.64,86.85,3100.0,86.75,87.1,86.64,86.85,3100.0
2010-09-14 15:30:00,86.86,87.06,86.24,86.29,7700.0,86.86,87.06,86.24,86.29,7700.0
2010-09-15 09:30:00,85.84,86.24,85.67,85.69,7700.0,85.84,86.24,85.67,85.69,7700.0
2010-09-15 10:00:00,85.87,86.43,85.7,85.93,5800.0,85.87,86.43,85.7,85.93,5800.0
2010-09-15 10:30:00,85.93,86.21,85.92,86.03,3400.0,85.93,86.21,85.92,86.03,3400.0
2010-09-15 11:00:00,85.99,86.25,85.94,85.95,5400.0,85.99,86.25,85.94,85.95,5400.0
2010-09-15 11:30:00,85.81,86.16,85.81,86.16,1700.0,85.81,86.16,85.81,86.16,1700.0
2010-09-15 12:00:00,86.17,86.3,86.16,86.29,800.0,86.17,86.3,86.16,86.29,800.0
2010-09-15 12:30:00,86.21,86.55,86.21,86.55,1300.0,86.21,86.55,86.21,86.55,1300.0
2010-09-15 13:00:00,86.63,87.09,86.62,87.04,1300.0,86.63,87.09,86.62,87.04,1300.0
2010-09-15 13:30:00,87.16,87.16,86.95,87.12,300.0,87.16,87.16,86.95,87.12,300.0
2010-09-15 14:00:00,87.09,87.1,86.87,86.87,2300.0,87.09,87.1,86.87,86.87,2300.0
2010-09-15 14:30:00,86.86,86.9,86.79,86.88,700.0,86.86,86.9,86.79,86.88,700.0
2010-09-15 15:00:00,87.02,87.11,86.98,87.1,9100.0,87.02,87.11,86.98,87.1,9100.0
2010-09-15 15:30:00,87.1,87.31,86.86,87.07,7300.0,87.1,87.31,86.86,87.07,7300.0
2010-09-16 09:30:00,86.7,86.78,86.59,86.61,700.0,86.7,86.78,86.59,86.61,700.0
2010-09-16 10:00:00,86.49,86.58,86.48,86.57,600.0,86.49,86.58,86.48,86.57,600.0
2010-09-16 10:30:00,86.56,86.58,86.46,86.58,400.0,86.56,86.58,86.46,86.58,400.0
2010-09-16 11:00:00,86.85,86.85,86.72,86.72,200.0,86.85,86.85,86.72,86.72,200.0
2010-09-16 11:30:00,86.64,86.86,86.61,86.62,700.0,86.64,86.86,86.61,86.62,700.0
2010-09-16 12:00:00,86.31,86.44,86.31,86.37,600.0,86.31,86.44,86.31,86.37,600.0
2010-09-16 12:30:00,86.46,86.56,86.33,86.55,800.0,86.46,86.56,86.33,86.55,800.0
2010-09-16 13:00:00,86.49,86.89,86.36,86.54,1700.0,86.49,86.89,86.36,86.54,1700.0
2010-09-16 13:30:00,86.41,86.53,86.36,86.52,500.0,86.41,86.53,86.36,86.52,500.0
2010-09-16 14:00:00,86.48,86.67,86.48,86.67,800.0,86.48,86.67,86.48,86.67,800.0
2010-09-16 14:30:00,86.67,86.73,86.65,86.73,1700.0,86.67,86.73,86.65,86.73,1700.0
2010-09-16 15:00:00,86.7,86.96,86.7,86.94,1300.0,86.7,86.96,86.7,86.94,1300.0
2010-09-16 15:30:00,86.99,87.0,86.5,86.65,2900.0,86.99,87.0,86.5,86.65,2900.0
2010-09-17 09:30:00,87.09,87.89,86.52,86.52,14900.0,87.09,87.89,86.52,86.52,14900.0
2010-09-17 10:00:00,86.52,86.52,86.1,86.19,1900.0,86.52,86.52,86.1,86.19,1900.0
2010-09-17 10:30:00,86.27,86.65,86.27,86.5,6600.0,86.27,86.65,86.27,86.5,6600.0
2010-09-17 11:00:00,86.61,86.66,86.39,86.57,1800.0,86.61,86.66,86.39,86.57,1800.0
2010-09-17 11:30:00,86.58,86.81,86.36,86.51,3600.0,86.58,86.81,86.36,86.51,3600.0
2010-09-17 12:00:00,86.6,86.76,86.5,86.58,6200.0,86.6,86.76,86.5,86.58,6200.0
2010-09-17 12:30:00,86.57,86.95,86.44,86.68,12400.0,86.57,86.95,86.44,86.68,12400.0
2010-09-17 13:00:00,86.61,86.66,86.54,86.65,8800.0,86.61,86.66,86.54,86.65,8800.0
2010-09-17 13:30:00,86.66,86.91,86.64,86.91,5700.0,86.66,86.91,86.64,86.91,5700.0
2010-09-17 14:00:00,86.9,87.11,86.83,86.83,1700.0,86.9,87.11,86.83,86.83,1700.0
2010-09-17 14:30:00,86.77,87.57,86.77,87.56,9100.0,86.77,87.57,86.77,87.56,9100.0
2010-09-17 15:00:00,87.49,87.53,87.13,87.13,3800.0,87.49,87.53,87.13,87.13,3800.0
2010-09-17 15:30:00,87.15,87.25,86.81,86.93,12800.0,87.15,87.25,86.81,86.93,12800.0
2010-09-20 09:30:00,87.1,87.1,86.69,86.69,200.0,87.1,87.1,86.69,86.69,200.0
2010-09-20 10:00:00,86.87,87.73,86.87,87.42,2200.0,86.87,87.73,86.87,87.42,2200.0
2010-09-20 10:30:00,87.34,87.34,87.06,87.15,1100.0,87.34,87.34,87.06,87.15,1100.0
2010-09-20 11:00:00,87.29,87.39,86.83,87.1,9800.0,87.29,87.39,86.83,87.1,9800.0
2010-09-20 11:30:00,87.05,87.17,86.8,86.8,8500.0,87.05,87.17,86.8,86.8,8500.0
2010-09-20 12:00:00,86.71,86.83,86.68,86.83,2800.0,86.71,86.83,86.68,86.83,2800.0
2010-09-20 12:30:00,86.82,86.96,86.82,86.88,500.0,86.82,86.96,86.82,86.88,500.0
2010-09-20 13:00:00,86.9,87.27,86.81,87.0,3600.0,86.9,87.27,86.81,87.0,3600.0
2010-09-20 13:30:00,87.0,87.27,87.0,87.22,1600.0,87.0,87.27,87.0,87.22,1600.0
2010-09-20 14:00:00,87.07,87.48,87.07,87.2,3200.0,87.07,87.48,87.07,87.2,3200.0
2010-09-20 14:30:00,87.22,87.42,87.22,87.28,1900.0,87.22,87.42,87.22,87.28,1900.0
2010-09-20 15:00:00,87.4,87.55,87.25,87.55,1400.0,87.4,87.55,87.25,87.55,1400.0
2010-09-20 15:30:00,87.48,87.77,87.31,87.59,3600.0,87.48,87.77,87.31,87.59,3600.0
2010-09-21 09:30:00,87.67,87.81,87.67,87.81,900.0,87.67,87.81,87.67,87.81,900.0
2010-09-21 10:00:00,87.7,87.75,87.54,87.54,1400.0,87.7,87.75,87.54,87.54,1400.0
2010-09-21 10:30:00,87.31,87.92,87.31,87.66,5100.0,87.31,87.92,87.31,87.66,5100.0
2010-09-21 11:00:00,87.37,87.71,87.31,87.71,1100.0,87.37,87.71,87.31,87.71,1100.0
2010-09-21 11:30:00,87.42,87.66,87.42,87.61,1500.0,87.42,87.66,87.42,87.61,1500.0
2010-09-21 12:00:00,87.62,87.62,87.62,87.62,100.0,87.62,87.62,87.62,87.62,100.0
2010-09-21 12:30:00,87.54,87.54,87.5,87.51,1300.0,87.54,87.54,87.5,87.51,1300.0
2010-09-21 13:00:00,87.5,87.56,87.5,87.5,400.0,87.5,87.56,87.5,87.5,400.0
2010-09-21 13:30:00,87.54,87.67,87.5,87.52,1500.0,87.54,87.67,87.5,87.52,1500.0
2010-09-21 14:00:00,87.51,87.6,87.49,87.57,1400.0,87.51,87.6,87.49,87.57,1400.0
2010-09-21 14:30:00,87.54,88.0,87.54,87.92,5000.0,87.54,88.0,87.54,87.92,5000.0
2010-09-21 15:00:00,87.75,87.76,87.56,87.6,2100.0,87.75,87.76,87.56,87.6,2100.0
2010-09-21 15:30:00,87.6,87.79,87.57,87.75,9900.0,87.6,87.79,87.57,87.75,9900.0
2010-09-22 09:30:00,88.05,88.88,87.63,88.88,5500.0,88.05,88.88,87.63,88.88,5500.0
2010-09-22 10:00:00,88.53,88.85,88.41,88.75,9300.0,88.53,88.85,88.41,88.75,9300.0
2010-09-22 10:30:00,88.73,88.73,88.51,88.58,2700.0,88.73,88.73,88.51,88.58,2700.0
2010-09-22 11:00:00,88.6,88.6,88.39,88.55,3800.0,88.6,88.6,88.39,88.55,3800.0
2010-09-22 11:30:00,88.6,88.6,88.4,88.55,900.0,88.6,88.6,88.4,88.55,900.0
2010-09-22 12:00:00,88.6,88.63,88.53,88.61,3000.0,88.6,88.63,88.53,88.61,3000.0
2010-09-22 12:30:00,88.65,88.65,88.53,88.54,7800.0,88.65,88.65,88.53,88.54,7800.0
2010-09-22 13:00:00,88.48,88.5,88.15,88.31,1200.0,88.48,88.5,88.15,88.31,1200.0
2010-09-22 13:30:00,88.42,88.42,88.15,88.17,900.0,88.42,88.42,88.15,88.17,900.0
2010-09-22 14:00:00,88.24,88.24,87.9,88.02,1000.0,88.24,88.24,87.9,88.02,1000.0
2010-09-22 14:30:00,87.97,88.33,87.97,88.15,3600.0,87.97,88.33,87.97,88.15,3600.0
2010-09-22 15:00:00,87.93,88.04,87.9,87.9,1500.0,87.93,88.04,87.9,87.9,1500.0
2010-09-22 15:30:00,87.9,88.21,87.9,88.21,6500.0,87.9,88.21,87.9,88.21,6500.0
2010-09-23 09:30:00,88.18,88.55,88.0,88.0,5700.0,88.18,88.55,88.0,88.0,5700.0
2010-09-23 10:00:00,88.12,88.12,87.83,87.94,3100.0,88.12,88.12,87.83,87.94,3100.0
2010-09-23 10:30:00,87.92,87.96,87.85,87.86,4300.0,87.92,87.96,87.85,87.86,4300.0
2010-09-23 11:00:00,87.85,87.85,87.06,87.11,11800.0,87.85,87.85,87.06,87.11,11800.0
2010-09-23 11:30:00,87.2,87.61,87.1,87.1,5600.0,87.2,87.61,87.1,87.1,5600.0
2010-09-23 12:00:00,87.16,87.17,86.82,86.83,10300.0,87.16,87.17,86.82,86.83,10300.0
2010-09-23 12:30:00,86.83,86.91,86.83,86.85,1500.0,86.83,86.91,86.83,86.85,1500.0
2010-09-23 13:00:00,86.85,86.93,86.8,86.93,3400.0,86.85,86.93,86.8,86.93,3400.0
2010-09-23 13:30:00,86.82,86.84,86.8,86.84,1700.0,86.82,86.84,86.8,86.84,1700.0
2010-09-23 14:00:00,86.8,86.85,86.8,86.8,4600.0,86.8,86.85,86.8,86.8,4600.0
2010-09-23 14:30:00,86.8,86.82,86.33,86.47,7300.0,86.8,86.82,86.33,86.47,7300.0
2010-09-23 15:00:00,86.48,86.48,86.03,86.1,10600.0,86.48,86.48,86.03,86.1,10600.0
2010-09-23 15:30:00,86.02,86.16,85.88,85.93,12300.0,86.02,86.16,85.88,85.93,12300.0
2010-09-24 09:30:00,87.06,87.19,86.89,86.89,3700.0,87.06,87.19,86.89,86.89,3700.0
2010-09-24 10:00:00,86.89,87.03,86.62,86.64,3000.0,86.89,87.03,86.62,86.64,3000.0
2010-09-24 10:30:00,86.95,87.29,86.89,87.03,2600.0,86.95,87.29,86.89,87.03,2600.0
2010-09-24 11:00:00,87.17,87.17,87.17,87.17,100.0,87.17,87.17,87.17,87.17,100.0
2010-09-24 11:30:00,87.16,87.32,87.15,87.15,1000.0,87.16,87.32,87.15,87.15,1000.0
2010-09-24 12:00:00,87.15,87.37,87.11,87.11,400.0,87.15,87.37,87.11,87.11,400.0
2010-09-24 12:30:00,87.11,87.15,87.0,87.15,600.0,87.11,87.15,87.0,87.15,600.0
2010-09-24 13:00:00,87.15,87.15,87.15,87.15,0.0,87.15,87.15,87.15,87.15,0.0
2010-09-24 13:30:00,87.19,87.51,87.17,87.17,600.0,87.19,87.51,87.17,87.17,600.0
2010-09-24 14:00:00,87.37,87.42,87.37,87.42,300.0,87.37,87.42,87.37,87.42,300.0
2010-09-24 14:30:00,87.26,87.78,87.26,87.56,1400.0,87.26,87.78,87.26,87.56,1400.0
2010-09-24 15:00:00,87.67,87.67,87.56,87.57,800.0,87.67,87.67,87.56,87.57,800.0
2010-09-24 15:30:00,87.67,87.75,87.6,87.65,5000.0,87.67,87.75,87.6,87.65,5000.0
2010-09-27 09:30:00,87.44,87.44,86.79,87.13,4800.0,87.44,87.44,86.79,87.13,4800.0
2010-09-27 10:00:00,87.19,87.19,87.0,87.01,2200.0,87.19,87.19,87.0,87.01,2200.0
2010-09-27 10:30:00,87.02,87.58,87.02,87.29,2000.0,87.02,87.58,87.02,87.29,2000.0
2010-09-27 11:00:00,87.38,87.6,87.3,87.6,1200.0,87.38,87.6,87.3,87.6,1200.0
2010-09-27 11:30:00,87.6,88.04,87.6,88.02,1300.0,87.6,88.04,87.6,88.02,1300.0
2010-09-27 12:00:00,87.95,87.95,87.72,87.72,600.0,87.95,87.95,87.72,87.72,600.0
2010-09-27 12:30:00,87.71,87.75,87.51,87.51,1200.0,87.71,87.75,87.51,87.51,1200.0
2010-09-27 13:00:00,87.61,87.68,87.61,87.67,500.0,87.61,87.68,87.61,87.67,500.0
2010-09-27 13:30:00,87.94,88.01,87.84,88.01,2300.0,87.94,88.01,87.84,88.01,2300.0
2010-09-27 14:00:00,88.0,88.26,88.0,88.24,2500.0,88.0,88.26,88.0,88.24,2500.0
2010-09-27 14:30:00,88.26,88.26,88.0,88.01,2500.0,88.26,88.26,88.0,88.01,2500.0
2010-09-27 15:00:00,88.01,88.38,87.82,88.0,4600.0,88.01,88.38,87.82,88.0,4600.0
2010-09-27 15:30:00,87.99,88.33,87.99,88.19,6400.0,87.99,88.33,87.99,88.19,6400.0
2010-09-28 09:30:00,87.94,88.49,87.86,88.08,4000.0,87.94,88.49,87.86,88.08,4000.0
2010-09-28 10:00:00,88.07,88.47,87.9,88.47,2600.0,88.07,88.47,87.9,88.47,2600.0
2010-09-28 10:30:00,88.63,88.83,88.41,88.57,7900.0,88.63,88.83,88.41,88.57,7900.0
2010-09-28 11:00:00,88.57,88.68,88.24,88.52,1300.0,88.57,88.68,88.24,88.52,1300.0
2010-09-28 11:30:00,88.5,88.78,88.47,88.55,1700.0,88.5,88.78,88.47,88.55,1700.0
2010-09-28 12:00:00,88.77,88.93,88.51,88.68,2300.0,88.77,88.93,88.51,88.68,2300.0
2010-09-28 12:30:00,88.65,88.95,88.54,88.59,2600.0,88.65,88.95,88.54,88.59,2600.0
2010-09-28 13:00:00,88.6,88.63,88.52,88.52,900.0,88.6,88.63,88.52,88.52,900.0
2010-09-28 13:30:00,88.61,88.95,88.59,88.88,4100.0,88.61,88.95,88.59,88.88,4100.0
2010-09-28 14:00:00,88.9,88.93,88.75,88.89,4600.0,88.9,88.93,88.75,88.89,4600.0
2010-09-28 14:30:00,88.89,88.91,88.41,88.68,5500.0,88.89,88.91,88.41,88.68,5500.0
2010-09-28 15:00:00,88.73,88.91,88.59,88.68,7200.0,88.73,88.91,88.59,88.68,7200.0
2010-09-28 15:30:00,88.61,88.79,88.48,88.58,7200.0,88.61,88.79,88.48,88.58,7200.0
2010-09-29 09:30:00,88.23,88.92,88.23,88.91,2300.0,88.23,88.92,88.23,88.91,2300.0
2010-09-29 10:00:00,88.85,88.92,88.75,88.76,2000.0,88.85,88.92,88.75,88.76,2000.0
2010-09-29 10:30:00,88.85,89.42,88.77,89.07,3600.0,88.85,89.42,88.77,89.07,3600.0
2010-09-29 11:00:00,89.26,89.49,89.07,89.49,1400.0,89.26,89.49,89.07,89.49,1400.0
2010-09-29 11:30:00,89.26,89.94,89.23,89.86,2500.0,89.26,89.94,89.23,89.86,2500.0
2010-09-29 12:00:00,89.97,90.39,89.97,90.31,2000.0,89.97,90.39,89.97,90.31,2000.0
2010-09-29 12:30:00,90.27,90.45,89.97,90.15,1900.0,90.27,90.45,89.97,90.15,1900.0
2010-09-29 13:00:00,90.44,90.49,90.29,90.38,1900.0,90.44,90.49,90.29,90.38,1900.0
2010-09-29 13:30:00,90.36,90.36,89.9,90.05,2100.0,90.36,90.36,89.9,90.05,2100.0
2010-09-29 14:00:00,90.2,90.46,90.19,90.43,6700.0,90.2,90.46,90.19,90.43,6700.0
2010-09-29 14:30:00,90.43,90.44,90.29,90.41,4200.0,90.43,90.44,90.29,90.41,4200.0
2010-09-29 15:00:00,90.4,90.4,90.03,90.08,7300.0,90.4,90.4,90.03,90.08,7300.0
2010-09-29 15:30:00,90.21,90.42,89.98,90.36,10400.0,90.21,90.42,89.98,90.36,10400.0
2010-09-30 09:30:00,90.51,91.37,90.51,91.0,5900.0,90.51,91.37,90.51,91.0,5900.0
2010-09-30 10:00:00,91.14,91.25,90.69,91.25,3400.0,91.14,91.25,90.69,91.25,3400.0
2010-09-30 10:30:00,91.37,91.68,91.06,91.46,5100.0,91.37,91.68,91.06,91.46,5100.0
2010-09-30 11:00:00,91.23,91.43,91.1,91.26,4400.0,91.23,91.43,91.1,91.26,4400.0
2010-09-30 11:30:00,91.13,91.13,90.83,90.96,4800.0,91.13,91.13,90.83,90.96,4800.0
2010-09-30 12:00:00,90.99,91.0,90.81,90.99,2100.0,90.99,91.0,90.81,90.99,2100.0
2010-09-30 12:30:00,90.99,91.11,90.84,91.0,5000.0,90.99,91.11,90.84,91.0,5000.0
2010-09-30 13:00:00,91.07,91.17,90.92,91.1,3300.0,91.07,91.17,90.92,91.1,3300.0
2010-09-30 13:30:00,91.05,91.28,90.94,90.97,3700.0,91.05,91.28,90.94,90.97,3700.0
2010-09-30 14:00:00,91.0,91.0,90.66,90.78,4700.0,91.0,91.0,90.66,90.78,4700.0
2010-09-30 14:30:00,90.79,91.23,90.79,90.93,4100.0,90.79,91.23,90.79,90.93,4100.0
2010-09-30 15:00:00,91.13,91.81,90.9,91.0,9200.0,91.13,91.81,90.9,91.0,9200.0
2010-09-30 15:30:00,90.9,90.94,90.5,90.73,22000.0,90.9,90.94,90.5,90.73,22000.0
2010-10-01 09:30:00,90.96,91.04,90.73,90.94,2300.0,90.96,91.04,90.73,90.94,2300.0
2010-10-01 10:00:00,90.99,91.0,90.74,90.74,1900.0,90.99,91.0,90.74,90.74,1900.0
2010-10-01 10:30:00,90.74,90.95,90.71,90.78,3200.0,90.74,90.95,90.71,90.78,3200.0
2010-10-01 11:00:00,90.74,90.9,90.65,90.9,2000.0,90.74,90.9,90.65,90.9,2000.0
2010-10-01 11:30:00,90.94,90.94,90.77,90.77,1000.0,90.94,90.94,90.77,90.77,1000.0
2010-10-01 12:00:00,90.95,90.95,90.73,90.73,1500.0,90.95,90.95,90.73,90.73,1500.0
2010-10-01 12:30:00,90.65,90.96,90.58,90.79,2000.0,90.65,90.96,90.58,90.79,2000.0
2010-10-01 13:00:00,90.97,90.97,90.78,90.97,3000.0,90.97,90.97,90.78,90.97,3000.0
2010-10-01 13:30:00,90.79,90.95,90.73,90.94,600.0,90.79,90.95,90.73,90.94,600.0
2010-10-01 14:00:00,90.81,90.97,90.78,90.79,2400.0,90.81,90.97,90.78,90.79,2400.0
2010-10-01 14:30:00,90.79,90.95,90.79,90.95,2000.0,90.79,90.95,90.79,90.95,2000.0
2010-10-01 15:00:00,90.82,91.3,90.82,91.22,5000.0,90.82,91.3,90.82,91.22,5000.0
2010-10-01 15:30:00,91.1,91.41,91.04,91.18,7200.0,91.1,91.41,91.04,91.18,7200.0
2010-10-04 09:30:00,90.85,91.46,90.85,91.26,1200.0,90.85,91.46,90.85,91.26,1200.0
2010-10-04 10:00:00,91.0,91.13,90.99,91.0,2000.0,91.0,91.13,90.99,91.0,2000.0
2010-10-04 10:30:00,91.0,91.0,90.81,90.84,2100.0,91.0,91.0,90.81,90.84,2100.0
2010-10-04 11:00:00,90.88,90.92,90.34,90.36,6500.0,90.88,90.92,90.34,90.36,6500.0
2010-10-04 11:30:00,90.34,90.52,90.31,90.32,1200.0,90.34,90.52,90.31,90.32,1200.0
2010-10-04 12:00:00,90.37,90.74,90.12,90.41,2200.0,90.37,90.74,90.12,90.41,2200.0
2010-10-04 12:30:00,90.39,90.43,90.13,90.36,4000.0,90.39,90.43,90.13,90.36,4000.0
2010-10-04 13:00:00,90.39,90.55,90.34,90.54,2700.0,90.39,90.55,90.34,90.54,2700.0
2010-10-04 13:30:00,90.46,90.48,90.15,90.48,1100.0,90.46,90.48,90.15,90.48,1100.0
2010-10-04 14:00:00,90.44,90.46,90.15,90.24,3000.0,90.44,90.46,90.15,90.24,3000.0
2010-10-04 14:30:00,90.24,90.48,90.24,90.24,1700.0,90.24,90.48,90.24,90.24,1700.0
2010-10-04 15:00:00,90.3,90.48,90.18,90.18,4400.0,90.3,90.48,90.18,90.18,4400.0
2010-10-04 15:30:00,90.18,90.51,90.13,90.3,10400.0,90.18,90.51,90.13,90.3,10400.0
2010-10-05 09:30:00,90.9,91.24,90.3,90.6,1800.0,90.9,91.24,90.3,90.6,1800.0
2010-10-05 10:00:00,90.6,91.8,90.6,91.29,5200.0,90.6,91.8,90.6,91.29,5200.0
2010-10-05 10:30:00,91.24,91.38,90.83,91.22,1700.0,91.24,91.38,90.83,91.22,1700.0
2010-10-05 11:00:00,91.16,91.16,90.95,90.95,1000.0,91.16,91.16,90.95,90.95,1000.0
2010-10-05 11:30:00,91.18,91.42,91.15,91.2,2100.0,91.18,91.42,91.15,91.2,2100.0
2010-10-05 12:00:00,91.29,91.69,91.29,91.29,700.0,91.29,91.69,91.29,91.29,700.0
2010-10-05 12:30:00,91.47,91.5,91.43,91.49,600.0,91.47,91.5,91.43,91.49,600.0
2010-10-05 13:00:00,91.52,91.87,91.52,91.62,2800.0,91.52,91.87,91.52,91.62,2800.0
2010-10-05 13:30:00,91.53,91.69,91.38,91.4,1600.0,91.53,91.69,91.38,91.4,1600.0
2010-10-05 14:00:00,91.4,91.56,91.26,91.53,1500.0,91.4,91.56,91.26,91.53,1500.0
2010-10-05 14:30:00,91.34,91.46,91.18,91.25,4400.0,91.34,91.46,91.18,91.25,4400.0
2010-10-05 15:00:00,91.25,91.3,91.12,91.2,7500.0,91.25,91.3,91.12,91.2,7500.0
2010-10-05 15:30:00,91.2,91.41,91.13,91.34,4600.0,91.2,91.41,91.13,91.34,4600.0
2010-10-06 09:30:00,91.34,91.77,91.34,91.5,1600.0,91.34,91.77,91.34,91.5,1600.0
2010-10-06 10:00:00,91.74,91.87,91.56,91.56,500.0,91.74,91.87,91.56,91.56,500.0
2010-10-06 10:30:00,91.56,91.83,91.56,91.83,1000.0,91.56,91.83,91.56,91.83,1000.0
2010-10-06 11:00:00,91.83,91.95,91.73,91.73,600.0,91.83,91.95,91.73,91.73,600.0
2010-10-06 11:30:00,91.93,91.98,91.69,91.69,1800.0,91.93,91.98,91.69,91.69,1800.0
2010-10-06 12:00:00,91.62,91.7,91.62,91.7,200.0,91.62,91.7,91.62,91.7,200.0
2010-10-06 12:30:00,91.66,91.75,91.52,91.69,500.0,91.66,91.75,91.52,91.69,500.0
2010-10-06 13:00:00,91.5,91.5,91.42,91.42,800.0,91.5,91.5,91.42,91.42,800.0
2010-10-06 13:30:00,91.61,91.64,91.36,91.42,800.0,91.61,91.64,91.36,91.42,800.0
2010-10-06 14:00:00,91.5,91.57,91.43,91.43,700.0,91.5,91.57,91.43,91.43,700.0
2010-10-06 14:30:00,91.55,91.74,91.36,91.43,1500.0,91.55,91.74,91.36,91.43,1500.0
2010-10-06 15:00:00,91.56,91.59,91.32,91.33,4500.0,91.56,91.59,91.32,91.33,4500.0
2010-10-06 15:30:00,91.45,91.49,91.28,91.32,1800.0,91.45,91.49,91.28,91.32,1800.0
2010-10-07 09:30:00,91.45,91.69,91.17,91.22,2400.0,91.45,91.69,91.17,91.22,2400.0
2010-10-07 10:00:00,91.21,91.38,91.21,91.38,3300.0,91.21,91.38,91.21,91.38,3300.0
2010-10-07 10:30:00,91.38,91.59,91.23,91.36,1400.0,91.38,91.59,91.23,91.36,1400.0
2010-10-07 11:00:00,91.24,91.24,90.54,90.77,3700.0,91.24,91.24,90.54,90.77,3700.0
2010-10-07 11:30:00,90.92,91.13,90.63,90.99,8900.0,90.92,91.13,90.63,90.99,8900.0
2010-10-07 12:00:00,91.19,91.2,90.94,91.0,2700.0,91.19,91.2,90.94,91.0,2700.0
2010-10-07 12:30:00,90.95,90.95,90.59,90.93,1400.0,90.95,90.95,90.59,90.93,1400.0
2010-10-07 13:00:00,90.94,91.03,90.66,90.66,1000.0,90.94,91.03,90.66,90.66,1000.0
2010-10-07 13:30:00,90.9,91.2,90.74,91.2,1000.0,90.9,91.2,90.74,91.2,1000.0
2010-10-07 14:00:00,91.17,91.23,90.98,91.18,800.0,91.17,91.23,90.98,91.18,800.0
2010-10-07 14:30:00,91.18,91.42,90.95,90.95,1600.0,91.18,91.42,90.95,90.95,1600.0
2010-10-07 15:00:00,91.09,91.12,91.03,91.12,700.0,91.09,91.12,91.03,91.12,700.0
2010-10-07 15:30:00,91.12,91.21,91.04,91.21,1500.0,91.12,91.21,91.04,91.21,1500.0
2010-10-08 09:30:00,91.27,91.28,90.82,90.9,3100.0,91.27,91.28,90.82,90.9,3100.0
2010-10-08 10:00:00,90.9,91.0,90.78,90.98,2700.0,90.9,91.0,90.78,90.98,2700.0
2010-10-08 10:30:00,90.95,90.97,90.84,90.94,1900.0,90.95,90.97,90.84,90.94,1900.0
2010-10-08 11:00:00,91.06,91.29,90.98,91.29,700.0,91.06,91.29,90.98,91.29,700.0
2010-10-08 11:30:00,91.29,91.42,91.25,91.42,900.0,91.29,91.42,91.25,91.42,900.0
2010-10-08 12:00:00,91.39,91.52,91.39,91.47,700.0,91.39,91.52,91.39,91.47,700.0
2010-10-08 12:30:00,91.13,91.43,91.05,91.41,600.0,91.13,91.43,91.05,91.41,600.0
2010-10-08 13:00:00,91.55,91.55,91.48,91.48,300.0,91.55,91.55,91.48,91.48,300.0
2010-10-08 13:30:00,91.44,91.68,91.44,91.68,300.0,91.44,91.68,91.44,91.68,300.0
2010-10-08 14:00:00,91.51,91.71,91.46,91.46,1400.0,91.51,91.71,91.46,91.46,1400.0
2010-10-08 14:30:00,91.45,91.45,91.26,91.26,2600.0,91.45,91.45,91.26,91.26,2600.0
2010-10-08 15:00:00,91.53,91.57,91.39,91.4,1800.0,91.53,91.57,91.39,91.4,1800.0
2010-10-08 15:30:00,91.39,91.66,91.31,91.32,5000.0,91.39,91.66,91.31,91.32,5000.0
2010-10-11 09:30:00,91.78,91.78,91.41,91.41,1100.0,91.78,91.78,91.41,91.41,1100.0
2010-10-11 10:00:00,91.49,91.52,91.29,91.29,700.0,91.49,91.52,91.29,91.29,700.0
2010-10-11 10:30:00,91.27,91.27,91.0,91.03,1400.0,91.27,91.27,91.0,91.03,1400.0
2010-10-11 11:00:00,91.01,91.05,91.0,91.01,1200.0,91.01,91.05,91.0,91.01,1200.0
2010-10-11 11:30:00,91.03,91.36,91.03,91.36,1200.0,91.03,91.36,91.03,91.36,1200.0
2010-10-11 12:00:00,91.3,91.36,90.93,91.31,1100.0,91.3,91.36,90.93,91.31,1100.0
2010-10-11 12:30:00,91.34,91.34,90.92,90.92,1100.0,91.34,91.34,90.92,90.92,1100.0
2010-10-11 13:00:00,91.01,91.25,91.01,91.25,300.0,91.01,91.25,91.01,91.25,300.0
2010-10-11 13:30:00,91.08,91.08,90.93,91.08,1000.0,91.08,91.08,90.93,91.08,1000.0
2010-10-11 14:00:00,91.11,91.11,90.91,90.96,1200.0,91.11,91.11,90.91,90.96,1200.0
2010-10-11 14:30:00,91.19,91.22,91.11,91.14,1400.0,91.19,91.22,91.11,91.14,1400.0
2010-10-11 15:00:00,91.14,91.14,91.04,91.05,2100.0,91.14,91.14,91.04,91.05,2100.0
2010-10-11 15:30:00,91.17,91.17,90.69,90.89,4100.0,91.17,91.17,90.69,90.89,4100.0
2010-10-12 09:30:00,90.88,90.88,90.43,90.78,4000.0,90.88,90.88,90.43,90.78,4000.0
2010-10-12 10:00:00,90.79,90.89,90.61,90.88,1100.0,90.79,90.89,90.61,90.88,1100.0
2010-10-12 10:30:00,90.98,91.01,90.88,90.95,1900.0,90.98,91.01,90.88,90.95,1900.0
2010-10-12 11:00:00,90.9,91.02,90.89,91.02,700.0,90.9,91.02,90.89,91.02,700.0
2010-10-12 11:30:00,91.06,91.06,91.0,91.0,500.0,91.06,91.06,91.0,91.0,500.0
2010-10-12 12:00:00,91.02,91.03,91.0,91.0,300.0,91.02,91.03,91.0,91.0,300.0
2010-10-12 12:30:00,91.0,91.0,91.0,91.0,200.0,91.0,91.0,91.0,91.0,200.0
2010-10-12 13:00:00,91.01,91.08,91.0,91.01,900.0,91.01,91.08,91.0,91.01,900.0
2010-10-12 13:30:00,90.81,90.81,90.81,90.81,100.0,90.81,90.81,90.81,90.81,100.0
2010-10-12 14:00:00,90.88,90.95,90.72,90.84,3400.0,90.88,90.95,90.72,90.84,3400.0
2010-10-12 14:30:00,90.84,91.0,90.79,91.0,2300.0,90.84,91.0,90.79,91.0,2300.0
2010-10-12 15:00:00,91.05,91.11,90.87,91.1,2200.0,91.05,91.11,90.87,91.1,2200.0
2010-10-12 15:30:00,91.15,91.31,91.01,91.09,4000.0,91.15,91.31,91.01,91.09,4000.0
2010-10-13 09:30:00,91.2,91.96,91.2,91.8,5900.0,91.2,91.96,91.2,91.8,5900.0
2010-10-13 10:00:00,91.85,91.98,91.84,91.98,4600.0,91.85,91.98,91.84,91.98,4600.0
2010-10-13 10:30:00,91.94,91.95,91.85,91.86,1600.0,91.94,91.95,91.85,91.86,1600.0
2010-10-13 11:00:00,91.94,91.99,91.86,91.96,5100.0,91.94,91.99,91.86,91.96,5100.0
2010-10-13 11:30:00,91.98,92.24,91.97,92.0,6200.0,91.98,92.24,91.97,92.0,6200.0
2010-10-13 12:00:00,92.25,92.25,91.85,92.0,18300.0,92.25,92.25,91.85,92.0,18300.0
2010-10-13 12:30:00,92.13,92.38,92.13,92.38,1800.0,92.13,92.38,92.13,92.38,1800.0
2010-10-13 13:00:00,92.62,92.7,92.06,92.37,2200.0,92.62,92.7,92.06,92.37,2200.0
2010-10-13 13:30:00,92.21,92.26,92.02,92.05,1200.0,92.21,92.26,92.02,92.05,1200.0
2010-10-13 14:00:00,92.22,92.25,92.0,92.0,1300.0,92.22,92.25,92.0,92.0,1300.0
2010-10-13 14:30:00,92.11,92.19,91.99,92.19,1200.0,92.11,92.19,91.99,92.19,1200.0
2010-10-13 15:00:00,92.2,92.41,92.08,92.33,3700.0,92.2,92.41,92.08,92.33,3700.0
2010-10-13 15:30:00,92.25,92.48,91.98,92.07,7100.0,92.25,92.48,91.98,92.07,7100.0
2010-10-14 09:30:00,91.73,92.2,91.68,92.1,1600.0,91.73,92.2,91.68,92.1,1600.0
2010-10-14 10:00:00,92.23,92.37,91.96,91.97,1400.0,92.23,92.37,91.96,91.97,1400.0
2010-10-14 10:30:00,92.11,92.34,92.11,92.13,1500.0,92.11,92.34,92.11,92.13,1500.0
2010-10-14 11:00:00,92.12,92.12,92.0,92.01,3300.0,92.12,92.12,92.0,92.01,3300.0
2010-10-14 11:30:00,92.1,92.1,92.0,92.0,2800.0,92.1,92.1,92.0,92.0,2800.0
2010-10-14 12:00:00,92.0,92.1,92.0,92.02,1100.0,92.0,92.1,92.0,92.02,1100.0
2010-10-14 12:30:00,92.02,92.09,92.0,92.0,1700.0,92.02,92.09,92.0,92.0,1700.0
2010-10-14 13:00:00,92.0,92.01,91.95,91.96,3100.0,92.0,92.01,91.95,91.96,3100.0
2010-10-14 13:30:00,91.95,92.0,91.5,91.74,3900.0,91.95,92.0,91.5,91.74,3900.0
2010-10-14 14:00:00,91.77,91.79,91.55,91.71,1900.0,91.77,91.79,91.55,91.71,1900.0
2010-10-14 14:30:00,91.64,91.64,91.55,91.55,1600.0,91.64,91.64,91.55,91.55,1600.0
2010-10-14 15:00:00,91.59,91.76,91.57,91.75,18000.0,91.59,91.76,91.57,91.75,18000.0
2010-10-14 15:30:00,91.76,92.01,91.76,92.0,14200.0,91.76,92.01,91.76,92.0,14200.0
2010-10-15 09:30:00,92.78,92.78,91.48,91.93,3500.0,92.78,92.78,91.48,91.93,3500.0
2010-10-15 10:00:00,91.87,92.06,91.49,91.57,3200.0,91.87,92.06,91.49,91.57,3200.0
2010-10-15 10:30:00,91.58,91.59,91.32,91.59,2200.0,91.58,91.59,91.32,91.59,2200.0
2010-10-15 11:00:00,91.46,91.87,91.46,91.87,1000.0,91.46,91.87,91.46,91.87,1000.0
2010-10-15 11:30:00,91.62,91.69,91.43,91.43,2600.0,91.62,91.69,91.43,91.43,2600.0
2010-10-15 12:00:00,91.55,91.62,91.46,91.53,2300.0,91.55,91.62,91.46,91.53,2300.0
2010-10-15 12:30:00,91.5,91.51,91.33,91.34,1600.0,91.5,91.51,91.33,91.34,1600.0
2010-10-15 13:00:00,91.29,91.31,91.0,91.16,1800.0,91.29,91.31,91.0,91.16,1800.0
2010-10-15 13:30:00,91.31,91.38,90.95,91.38,1300.0,91.31,91.38,90.95,91.38,1300.0
2010-10-15 14:00:00,91.29,91.52,90.74,90.74,5600.0,91.29,91.52,90.74,90.74,5600.0
2010-10-15 14:30:00,90.71,91.0,90.64,91.0,3300.0,90.71,91.0,90.64,91.0,3300.0
2010-10-15 15:00:00,90.99,91.43,90.84,91.21,7200.0,90.99,91.43,90.84,91.21,7200.0
2010-10-15 15:30:00,91.19,91.31,90.93,91.01,6200.0,91.19,91.31,90.93,91.01,6200.0
2010-10-18 09:30:00,91.38,91.46,90.85,91.07,2000.0,91.38,91.46,90.85,91.07,2000.0
2010-10-18 10:00:00,91.14,91.53,90.94,91.2,3200.0,91.14,91.53,90.94,91.2,3200.0
2010-10-18 10:30:00,91.4,91.45,91.14,91.35,1500.0,91.4,91.45,91.14,91.35,1500.0
2010-10-18 11:00:00,91.1,91.37,91.08,91.08,1400.0,91.1,91.37,91.08,91.08,1400.0
2010-10-18 11:30:00,91.15,91.23,91.01,91.11,700.0,91.15,91.23,91.01,91.11,700.0
2010-10-18 12:00:00,91.14,91.14,90.86,90.96,4700.0,91.14,91.14,90.86,90.96,4700.0
2010-10-18 12:30:00,91.15,91.15,91.02,91.13,600.0,91.15,91.15,91.02,91.13,600.0
2010-10-18 13:00:00,91.32,91.32,91.21,91.21,200.0,91.32,91.32,91.21,91.21,200.0
2010-10-18 13:30:00,91.27,91.43,91.21,91.43,900.0,91.27,91.43,91.21,91.43,900.0
2010-10-18 14:00:00,91.45,91.63,91.26,91.38,2900.0,91.45,91.63,91.26,91.38,2900.0
2010-10-18 14:30:00,91.45,91.53,91.26,91.4,900.0,91.45,91.53,91.26,91.4,900.0
2010-10-18 15:00:00,91.47,91.61,91.04,91.45,4500.0,91.47,91.61,91.04,91.45,4500.0
2010-10-18 15:30:00,91.45,91.67,91.43,91.63,5100.0,91.45,91.67,91.43,91.63,5100.0
2010-10-19 09:30:00,90.9,91.27,90.5,90.88,10200.0,90.9,91.27,90.5,90.88,10200.0
2010-10-19 10:00:00,90.64,91.17,90.64,91.06,4100.0,90.64,91.17,90.64,91.06,4100.0
2010-10-19 10:30:00,91.18,91.42,90.95,91.01,3500.0,91.18,91.42,90.95,91.01,3500.0
2010-10-19 11:00:00,90.96,91.13,90.91,90.91,1200.0,90.96,91.13,90.91,90.91,1200.0
2010-10-19 11:30:00,90.95,91.13,90.77,90.86,1800.0,90.95,91.13,90.77,90.86,1800.0
2010-10-19 12:00:00,90.69,90.69,90.37,90.37,1400.0,90.69,90.69,90.37,90.37,1400.0
2010-10-19 12:30:00,90.33,90.35,90.11,90.11,1400.0,90.33,90.35,90.11,90.11,1400.0
2010-10-19 13:00:00,90.16,90.16,90.01,90.01,1500.0,90.16,90.16,90.01,90.01,1500.0
2010-10-19 13:30:00,89.87,89.87,89.65,89.77,2600.0,89.87,89.87,89.65,89.77,2600.0
2010-10-19 14:00:00,89.76,89.76,89.28,89.3,3200.0,89.76,89.76,89.28,89.3,3200.0
2010-10-19 14:30:00,89.36,89.51,89.13,89.37,1700.0,89.36,89.51,89.13,89.37,1700.0
2010-10-19 15:00:00,89.28,89.28,89.08,89.13,4300.0,89.28,89.28,89.08,89.13,4300.0
2010-10-19 15:30:00,89.06,89.4,89.02,89.38,4400.0,89.06,89.4,89.02,89.38,4400.0
2010-10-20 09:30:00,89.31,89.81,89.31,89.64,3000.0,89.31,89.81,89.31,89.64,3000.0
2010-10-20 10:00:00,89.49,89.7,89.45,89.51,3100.0,89.49,89.7,89.45,89.51,3100.0
2010-10-20 10:30:00,89.83,90.24,89.66,90.0,3100.0,89.83,90.24,89.66,90.0,3100.0
2010-10-20 11:00:00,90.02,90.39,89.93,90.39,4600.0,90.02,90.39,89.93,90.39,4600.0
2010-10-20 11:30:00,90.48,90.68,90.48,90.57,3200.0,90.48,90.68,90.48,90.57,3200.0
2010-10-20 12:00:00,90.55,90.71,90.16,90.3,2000.0,90.55,90.71,90.16,90.3,2000.0
2010-10-20 12:30:00,90.03,90.38,90.0,90.05,2000.0,90.03,90.38,90.0,90.05,2000.0
2010-10-20 13:00:00,90.05,90.25,90.0,90.02,3400.0,90.05,90.25,90.0,90.02,3400.0
2010-10-20 13:30:00,90.0,90.19,89.98,90.08,5600.0,90.0,90.19,89.98,90.08,5600.0
2010-10-20 14:00:00,90.08,90.19,90.02,90.19,5500.0,90.08,90.19,90.02,90.19,5500.0
2010-10-20 14:30:00,90.1,90.15,90.0,90.05,2700.0,90.1,90.15,90.0,90.05,2700.0
2010-10-20 15:00:00,90.1,90.2,90.0,90.11,10100.0,90.1,90.2,90.0,90.11,10100.0
2010-10-20 15:30:00,90.1,90.36,90.1,90.27,20100.0,90.1,90.36,90.1,90.27,20100.0
2010-10-21 09:30:00,90.47,90.47,90.11,90.46,1100.0,90.47,90.47,90.11,90.46,1100.0
2010-10-21 10:00:00,90.3,91.17,90.3,90.96,1100.0,90.3,91.17,90.3,90.96,1100.0
2010-10-21 10:30:00,90.76,91.62,90.76,91.62,4900.0,90.76,91.62,90.76,91.62,4900.0
2010-10-21 11:00:00,91.34,91.61,91.04,91.36,1600.0,91.34,91.61,91.04,91.36,1600.0
2010-10-21 11:30:00,91.33,91.33,90.97,91.1,1300.0,91.33,91.33,90.97,91.1,1300.0
2010-10-21 12:00:00,91.29,91.29,91.28,91.28,200.0,91.29,91.29,91.28,91.28,200.0
2010-10-21 12:30:00,91.2,91.2,90.97,90.97,700.0,91.2,91.2,90.97,90.97,700.0
2010-10-21 13:00:00,90.81,91.23,90.81,91.16,22100.0,90.81,91.23,90.81,91.16,22100.0
2010-10-21 13:30:00,91.04,91.22,90.99,91.0,4600.0,91.04,91.22,90.99,91.0,4600.0
2010-10-21 14:00:00,90.96,90.96,90.72,90.89,3900.0,90.96,90.96,90.72,90.89,3900.0
2010-10-21 14:30:00,90.87,90.91,90.74,90.74,500.0,90.87,90.91,90.74,90.74,500.0
2010-10-21 15:00:00,90.86,91.14,90.74,91.14,2500.0,90.86,91.14,90.74,91.14,2500.0
2010-10-21 15:30:00,91.14,91.24,90.96,91.03,9100.0,91.14,91.24,90.96,91.03,9100.0
2010-10-22 09:30:00,91.02,91.51,90.78,91.0,1800.0,91.02,91.51,90.78,91.0,1800.0
2010-10-22 10:00:00,91.09,91.26,91.03,91.1,2900.0,91.09,91.26,91.03,91.1,2900.0
2010-10-22 10:30:00,91.26,91.45,91.18,91.26,3100.0,91.26,91.45,91.18,91.26,3100.0
2010-10-22 11:00:00,91.26,91.5,91.26,91.36,1100.0,91.26,91.5,91.26,91.36,1100.0
2010-10-22 11:30:00,91.34,91.44,90.96,90.96,3000.0,91.34,91.44,90.96,90.96,3000.0
2010-10-22 12:00:00,90.96,91.11,90.88,91.11,3200.0,90.96,91.11,90.88,91.11,3200.0
2010-10-22 12:30:00,91.3,91.31,91.3,91.31,200.0,91.3,91.31,91.3,91.31,200.0
2010-10-22 13:00:00,91.31,91.31,91.15,91.15,500.0,91.31,91.31,91.15,91.15,500.0
2010-10-22 13:30:00,91.15,91.15,91.04,91.05,300.0,91.15,91.15,91.04,91.05,300.0
2010-10-22 14:00:00,91.05,91.05,91.0,91.0,3500.0,91.05,91.05,91.0,91.0,3500.0
2010-10-22 14:30:00,91.15,91.17,91.02,91.02,800.0,91.15,91.17,91.02,91.02,800.0
2010-10-22 15:00:00,91.16,91.43,91.0,91.17,2300.0,91.16,91.43,91.0,91.17,2300.0
2010-10-22 15:30:00,91.15,91.29,91.05,91.05,4500.0,91.15,91.29,91.05,91.05,4500.0
2010-10-25 09:30:00,91.49,92.0,91.38,91.99,5800.0,91.49,92.0,91.38,91.99,5800.0
2010-10-25 10:00:00,91.98,92.36,91.79,92.36,2100.0,91.98,92.36,91.79,92.36,2100.0
2010-10-25 10:30:00,92.5,92.61,92.03,92.3,2700.0,92.5,92.61,92.03,92.3,2700.0
2010-10-25 11:00:00,92.11,92.29,92.08,92.18,900.0,92.11,92.29,92.08,92.18,900.0
2010-10-25 11:30:00,92.2,92.27,92.08,92.19,500.0,92.2,92.27,92.08,92.19,500.0
2010-10-25 12:00:00,92.21,92.27,92.07,92.22,1200.0,92.21,92.27,92.07,92.22,1200.0
2010-10-25 12:30:00,92.19,92.19,92.19,92.19,500.0,92.19,92.19,92.19,92.19,500.0
2010-10-25 13:00:00,92.24,92.39,92.2,92.26,2600.0,92.24,92.39,92.2,92.26,2600.0
2010-10-25 13:30:00,92.36,92.4,92.3,92.36,1100.0,92.36,92.4,92.3,92.36,1100.0
2010-10-25 14:00:00,92.38,92.38,92.26,92.26,3300.0,92.38,92.38,92.26,92.26,3300.0
2010-10-25 14:30:00,92.16,92.23,92.07,92.16,3700.0,92.16,92.23,92.07,92.16,3700.0
2010-10-25 15:00:00,92.27,92.54,92.22,92.32,6300.0,92.27,92.54,92.22,92.32,6300.0
2010-10-25 15:30:00,92.26,92.36,91.97,92.1,10300.0,92.26,92.36,91.97,92.1,10300.0
2010-10-26 09:30:00,91.77,91.82,91.6,91.6,1600.0,91.77,91.82,91.6,91.6,1600.0
2010-10-26 10:00:00,91.56,91.63,91.45,91.59,1500.0,91.56,91.63,91.45,91.59,1500.0
2010-10-26 10:30:00,91.59,91.65,91.31,91.42,1000.0,91.59,91.65,91.31,91.42,1000.0
2010-10-26 11:00:00,91.63,91.67,91.5,91.56,2300.0,91.63,91.67,91.5,91.56,2300.0
2010-10-26 11:30:00,91.51,91.65,91.27,91.57,3100.0,91.51,91.65,91.27,91.57,3100.0
2010-10-26 12:00:00,91.68,91.7,91.47,91.7,1300.0,91.68,91.7,91.47,91.7,1300.0
2010-10-26 12:30:00,91.44,91.64,91.38,91.41,600.0,91.44,91.64,91.38,91.41,600.0
2010-10-26 13:00:00,91.34,91.5,91.29,91.5,700.0,91.34,91.5,91.29,91.5,700.0
2010-10-26 13:30:00,91.44,91.5,91.43,91.48,1000.0,91.44,91.5,91.43,91.48,1000.0
2010-10-26 14:00:00,91.39,91.46,91.25,91.32,1800.0,91.39,91.46,91.25,91.32,1800.0
2010-10-26 14:30:00,91.31,91.65,91.3,91.47,3500.0,91.31,91.65,91.3,91.47,3500.0
2010-10-26 15:00:00,91.36,91.9,91.27,91.61,7900.0,91.36,91.9,91.27,91.61,7900.0
2010-10-26 15:30:00,91.63,91.7,91.0,91.02,10300.0,91.63,91.7,91.0,91.02,10300.0
2010-10-27 09:30:00,90.86,91.05,90.11,90.39,9600.0,90.86,91.05,90.11,90.39,9600.0
2010-10-27 10:00:00,90.45,90.5,90.28,90.36,3200.0,90.45,90.5,90.28,90.36,3200.0
2010-10-27 10:30:00,90.28,90.44,90.25,90.32,2400.0,90.28,90.44,90.25,90.32,2400.0
2010-10-27 11:00:00,90.25,90.25,90.01,90.25,6000.0,90.25,90.25,90.01,90.25,6000.0
2010-10-27 11:30:00,90.25,90.36,90.18,90.36,2800.0,90.25,90.36,90.18,90.36,2800.0
2010-10-27 12:00:00,90.25,90.38,90.07,90.32,3800.0,90.25,90.38,90.07,90.32,3800.0
2010-10-27 12:30:00,90.22,90.33,90.05,90.23,1800.0,90.22,90.33,90.05,90.23,1800.0
2010-10-27 13:00:00,90.22,90.22,90.03,90.14,1500.0,90.22,90.22,90.03,90.14,1500.0
2010-10-27 13:30:00,90.16,90.3,90.08,90.2,1500.0,90.16,90.3,90.08,90.2,1500.0
2010-10-27 14:00:00,90.26,90.46,90.18,90.4,2900.0,90.26,90.46,90.18,90.4,2900.0
2010-10-27 14:30:00,90.34,90.58,90.18,90.49,3600.0,90.34,90.58,90.18,90.49,3600.0
2010-10-27 15:00:00,90.28,90.39,90.13,90.36,1900.0,90.28,90.39,90.13,90.36,1900.0
2010-10-27 15:30:00,90.32,90.56,90.19,90.55,10400.0,90.32,90.56,90.19,90.55,10400.0
2010-10-28 09:30:00,90.74,91.3,90.74,91.0,1100.0,90.74,91.3,90.74,91.0,1100.0
2010-10-28 10:00:00,91.0,91.0,90.67,90.67,1300.0,91.0,91.0,90.67,90.67,1300.0
2010-10-28 10:30:00,90.47,90.55,90.34,90.46,1800.0,90.47,90.55,90.34,90.46,1800.0
2010-10-28 11:00:00,90.44,90.48,90.17,90.48,4700.0,90.44,90.48,90.17,90.48,4700.0
2010-10-28 11:30:00,90.68,90.68,90.41,90.41,800.0,90.68,90.68,90.41,90.41,800.0
2010-10-28 12:00:00,90.5,90.66,90.42,90.6,700.0,90.5,90.66,90.42,90.6,700.0
2010-10-28 12:30:00,90.51,90.61,90.41,90.41,800.0,90.51,90.61,90.41,90.41,800.0
2010-10-28 13:00:00,90.41,90.78,90.41,90.65,1100.0,90.41,90.78,90.41,90.65,1100.0
2010-10-28 13:30:00,90.65,90.66,90.46,90.46,300.0,90.65,90.66,90.46,90.46,300.0
2010-10-28 14:00:00,90.6,90.82,90.53,90.79,2000.0,90.6,90.82,90.53,90.79,2000.0
2010-10-28 14:30:00,90.83,91.0,90.65,90.99,3000.0,90.83,91.0,90.65,90.99,3000.0
2010-10-28 15:00:00,90.99,91.33,90.75,90.82,6800.0,90.99,91.33,90.75,90.82,6800.0
2010-10-28 15:30:00,90.96,91.48,90.78,91.19,8700.0,90.96,91.48,90.78,91.19,8700.0
2010-10-29 09:30:00,91.02,91.39,90.42,90.52,8300.0,91.02,91.39,90.42,90.52,8300.0
2010-10-29 10:00:00,90.61,91.01,90.53,90.96,2800.0,90.61,91.01,90.53,90.96,2800.0
2010-10-29 10:30:00,90.98,91.08,90.85,90.85,2900.0,90.98,91.08,90.85,90.85,2900.0
2010-10-29 11:00:00,91.0,91.0,90.58,90.74,2200.0,91.0,91.0,90.58,90.74,2200.0
2010-10-29 11:30:00,90.78,90.94,90.56,90.89,4800.0,90.78,90.94,90.56,90.89,4800.0
2010-10-29 12:00:00,91.08,91.22,90.77,90.77,2000.0,91.08,91.22,90.77,90.77,2000.0
2010-10-29 12:30:00,90.87,91.07,90.77,90.99,4400.0,90.87,91.07,90.77,90.99,4400.0
2010-10-29 13:00:00,90.99,90.99,90.53,90.7,8600.0,90.99,90.99,90.53,90.7,8600.0
2010-10-29 13:30:00,90.81,91.45,90.81,91.45,2900.0,90.81,91.45,90.81,91.45,2900.0
2010-10-29 14:00:00,91.38,91.74,91.32,91.39,3400.0,91.38,91.74,91.32,91.39,3400.0
2010-10-29 14:30:00,91.53,91.53,91.29,91.29,900.0,91.53,91.53,91.29,91.29,900.0
2010-10-29 15:00:00,91.26,91.26,90.73,90.95,3600.0,91.26,91.26,90.73,90.95,3600.0
2010-10-29 15:30:00,90.9,91.28,90.61,90.62,8300.0,90.9,91.28,90.61,90.62,8300.0
2010-11-01 09:30:00,90.89,91.77,90.88,91.5,5400.0,90.89,91.77,90.88,91.5,5400.0
2010-11-01 10:00:00,91.5,91.7,91.11,91.21,6600.0,91.5,91.7,91.11,91.21,6600.0
2010-11-01 10:30:00,91.1,91.4,91.1,91.24,2600.0,91.1,91.4,91.1,91.24,2600.0
2010-11-01 11:00:00,91.3,91.3,91.16,91.22,2400.0,91.3,91.3,91.16,91.22,2400.0
2010-11-01 11:30:00,91.12,91.33,90.91,91.31,3200.0,91.12,91.33,90.91,91.31,3200.0
2010-11-01 12:00:00,91.3,91.3,90.49,90.93,5600.0,91.3,91.3,90.49,90.93,5600.0
2010-11-01 12:30:00,90.93,91.1,90.81,91.01,2600.0,90.93,91.1,90.81,91.01,2600.0
2010-11-01 13:00:00,91.02,91.08,90.89,90.93,3400.0,91.02,91.08,90.89,90.93,3400.0
2010-11-01 13:30:00,90.97,91.04,90.8,90.91,2100.0,90.97,91.04,90.8,90.91,2100.0
2010-11-01 14:00:00,90.98,90.98,90.52,90.85,1600.0,90.98,90.98,90.52,90.85,1600.0
2010-11-01 14:30:00,90.61,90.9,90.6,90.9,2000.0,90.61,90.9,90.6,90.9,2000.0
2010-11-01 15:00:00,90.75,90.75,89.81,90.25,7600.0,90.75,90.75,89.81,90.25,7600.0
2010-11-01 15:30:00,90.26,90.57,90.02,90.4,18300.0,90.26,90.57,90.02,90.4,18300.0
2010-11-02 09:30:00,91.0,91.33,91.0,91.2,3700.0,91.0,91.33,91.0,91.2,3700.0
2010-11-02 10:00:00,91.19,91.41,91.12,91.21,3300.0,91.19,91.41,91.12,91.21,3300.0
2010-11-02 10:30:00,91.32,91.68,91.11,91.68,4500.0,91.32,91.68,91.11,91.68,4500.0
2010-11-02 11:00:00,91.42,91.78,91.2,91.47,4300.0,91.42,91.78,91.2,91.47,4300.0
2010-11-02 11:30:00,91.66,92.0,91.66,91.95,800.0,91.66,92.0,91.66,91.95,800.0
2010-11-02 12:00:00,91.95,91.95,91.84,91.92,1000.0,91.95,91.95,91.84,91.92,1000.0
2010-11-02 12:30:00,91.8,91.95,91.8,91.84,3100.0,91.8,91.95,91.8,91.84,3100.0
2010-11-02 13:00:00,91.94,91.95,91.87,91.9,2500.0,91.94,91.95,91.87,91.9,2500.0
2010-11-02 13:30:00,91.94,92.0,91.73,91.95,3500.0,91.94,92.0,91.73,91.95,3500.0
2010-11-02 14:00:00,91.89,92.05,91.59,91.62,9300.0,91.89,92.05,91.59,91.62,9300.0
2010-11-02 14:30:00,91.48,91.71,91.4,91.56,3100.0,91.48,91.71,91.4,91.56,3100.0
2010-11-02 15:00:00,91.57,92.13,91.55,92.0,11500.0,91.57,92.13,91.55,92.0,11500.0
2010-11-02 15:30:00,91.98,92.98,91.97,92.52,44100.0,91.98,92.98,91.97,92.52,44100.0
2010-11-03 09:30:00,94.24,94.24,93.73,93.84,24900.0,94.24,94.24,93.73,93.84,24900.0
2010-11-03 10:00:00,93.94,93.95,93.74,93.85,15700.0,93.94,93.95,93.74,93.85,15700.0
2010-11-03 10:30:00,93.8,93.93,93.7,93.89,17100.0,93.8,93.93,93.7,93.89,17100.0
2010-11-03 11:00:00,93.8,93.9,93.76,93.76,8300.0,93.8,93.9,93.76,93.76,8300.0
2010-11-03 11:30:00,93.82,93.88,93.57,93.57,9800.0,93.82,93.88,93.57,93.57,9800.0
2010-11-03 12:00:00,93.55,93.66,92.51,92.96,15700.0,93.55,93.66,92.51,92.96,15700.0
2010-11-03 12:30:00,92.83,92.85,92.52,92.74,2700.0,92.83,92.85,92.52,92.74,2700.0
2010-11-03 13:00:00,92.66,93.53,92.66,93.17,6500.0,92.66,93.53,92.66,93.17,6500.0
2010-11-03 13:30:00,93.24,93.24,93.03,93.03,1200.0,93.24,93.24,93.03,93.03,1200.0
2010-11-03 14:00:00,92.82,93.86,92.82,93.81,9200.0,92.82,93.86,92.82,93.81,9200.0
2010-11-03 14:30:00,93.67,94.0,93.54,93.68,21700.0,93.67,94.0,93.54,93.68,21700.0
2010-11-03 15:00:00,93.81,93.81,93.16,93.39,7400.0,93.81,93.81,93.16,93.39,7400.0
2010-11-03 15:30:00,93.33,94.12,92.83,94.08,12500.0,93.33,94.12,92.83,94.08,12500.0
2010-11-04 09:30:00,95.01,95.92,94.93,95.28,6700.0,95.01,95.92,94.93,95.28,6700.0
2010-11-04 10:00:00,95.29,95.99,95.29,95.79,5000.0,95.29,95.99,95.29,95.79,5000.0
2010-11-04 10:30:00,95.7,95.97,95.68,95.95,3800.0,95.7,95.97,95.68,95.95,3800.0
2010-11-04 11:00:00,95.95,96.42,95.87,96.18,3500.0,95.95,96.42,95.87,96.18,3500.0
2010-11-04 11:30:00,96.11,96.39,96.1,96.3,4600.0,96.11,96.39,96.1,96.3,4600.0
2010-11-04 12:00:00,96.32,96.69,96.32,96.49,2100.0,96.32,96.69,96.32,96.49,2100.0
2010-11-04 12:30:00,96.45,96.52,96.35,96.35,1100.0,96.45,96.52,96.35,96.35,1100.0
2010-11-04 13:00:00,96.35,96.65,96.35,96.35,5200.0,96.35,96.65,96.35,96.35,5200.0
2010-11-04 13:30:00,96.34,96.54,95.92,95.92,3000.0,96.34,96.54,95.92,95.92,3000.0
2010-11-04 14:00:00,96.16,96.45,96.06,96.45,7400.0,96.16,96.45,96.06,96.45,7400.0
2010-11-04 14:30:00,96.56,96.84,96.5,96.65,4100.0,96.56,96.84,96.5,96.65,4100.0
2010-11-04 15:00:00,96.56,97.0,96.54,96.66,9500.0,96.56,97.0,96.54,96.66,9500.0
2010-11-04 15:30:00,96.69,97.27,96.52,97.07,39700.0,96.69,97.27,96.52,97.07,39700.0
2010-11-05 09:30:00,96.7,97.77,96.21,97.76,6500.0,96.7,97.77,96.21,97.76,6500.0
2010-11-05 10:00:00,97.69,97.69,97.31,97.39,2800.0,97.69,97.69,97.31,97.39,2800.0
2010-11-05 10:30:00,97.39,97.49,97.39,97.49,500.0,97.39,97.49,97.39,97.49,500.0
2010-11-05 11:00:00,97.48,97.83,97.48,97.83,1400.0,97.48,97.83,97.48,97.83,1400.0
2010-11-05 11:30:00,97.64,97.71,97.59,97.71,2900.0,97.64,97.71,97.59,97.71,2900.0
2010-11-05 12:00:00,97.7,97.77,97.55,97.56,1400.0,97.7,97.77,97.55,97.56,1400.0
2010-11-05 12:30:00,97.48,97.65,97.4,97.41,3800.0,97.48,97.65,97.4,97.41,3800.0
2010-11-05 13:00:00,97.48,97.66,97.41,97.66,1800.0,97.48,97.66,97.41,97.66,1800.0
2010-11-05 13:30:00,97.73,97.73,97.51,97.57,2200.0,97.73,97.73,97.51,97.57,2200.0
2010-11-05 14:00:00,97.75,97.75,97.41,97.42,4300.0,97.75,97.75,97.41,97.42,4300.0
2010-11-05 14:30:00,97.49,97.58,97.22,97.22,2000.0,97.49,97.58,97.22,97.22,2000.0
2010-11-05 15:00:00,97.38,97.4,97.1,97.33,3800.0,97.38,97.4,97.1,97.33,3800.0
2010-11-05 15:30:00,97.33,97.68,97.08,97.44,8700.0,97.33,97.68,97.08,97.44,8700.0
2010-11-08 09:30:00,97.11,97.61,97.11,97.44,2600.0,97.11,97.61,97.11,97.44,2600.0
2010-11-08 10:00:00,97.38,97.41,97.28,97.41,600.0,97.38,97.41,97.28,97.41,600.0
2010-11-08 10:30:00,97.22,97.25,97.16,97.16,2000.0,97.22,97.25,97.16,97.16,2000.0
2010-11-08 11:00:00,97.03,97.22,96.83,96.91,2100.0,97.03,97.22,96.83,96.91,2100.0
2010-11-08 11:30:00,96.83,97.03,96.83,97.03,600.0,96.83,97.03,96.83,97.03,600.0
2010-11-08 12:00:00,96.97,97.09,96.75,97.07,6700.0,96.97,97.09,96.75,97.07,6700.0
2010-11-08 12:30:00,97.0,97.15,96.88,96.88,700.0,97.0,97.15,96.88,96.88,700.0
2010-11-08 13:00:00,96.79,96.96,96.71,96.96,500.0,96.79,96.96,96.71,96.96,500.0
2010-11-08 13:30:00,96.88,96.9,96.84,96.9,500.0,96.88,96.9,96.84,96.9,500.0
2010-11-08 14:00:00,96.7,96.91,96.7,96.91,900.0,96.7,96.91,96.7,96.91,900.0
2010-11-08 14:30:00,96.83,96.83,96.72,96.83,1200.0,96.83,96.83,96.72,96.83,1200.0
2010-11-08 15:00:00,96.99,97.0,96.64,96.94,2000.0,96.99,97.0,96.64,96.94,2000.0
2010-11-08 15:30:00,96.59,97.58,96.59,96.85,7400.0,96.59,97.58,96.59,96.85,7400.0
2010-11-09 09:30:00,97.18,97.25,96.99,97.07,1200.0,97.18,97.25,96.99,97.07,1200.0
2010-11-09 10:00:00,97.11,97.42,97.02,97.42,1700.0,97.11,97.42,97.02,97.42,1700.0
2010-11-09 10:30:00,97.25,97.25,97.03,97.25,300.0,97.25,97.25,97.03,97.25,300.0
2010-11-09 11:00:00,97.08,97.4,97.08,97.32,1200.0,97.08,97.4,97.08,97.32,1200.0
2010-11-09 11:30:00,97.36,97.5,97.21,97.26,2300.0,97.36,97.5,97.21,97.26,2300.0
2010-11-09 12:00:00,97.22,97.23,97.12,97.12,700.0,97.22,97.23,97.12,97.12,700.0
2010-11-09 12:30:00,97.08,97.12,96.85,96.86,1500.0,97.08,97.12,96.85,96.86,1500.0
2010-11-09 13:00:00,97.17,97.31,96.96,97.31,1500.0,97.17,97.31,96.96,97.31,1500.0
2010-11-09 13:30:00,97.31,97.31,97.14,97.31,2900.0,97.31,97.31,97.14,97.31,2900.0
2010-11-09 14:00:00,97.31,97.31,96.89,96.99,1700.0,97.31,97.31,96.89,96.99,1700.0
2010-11-09 14:30:00,97.19,97.19,97.16,97.16,200.0,97.19,97.19,97.16,97.16,200.0
2010-11-09 15:00:00,97.02,97.09,96.51,96.59,3700.0,97.02,97.09,96.51,96.59,3700.0
2010-11-09 15:30:00,96.63,96.73,96.09,96.56,4000.0,96.63,96.73,96.09,96.56,4000.0
2010-11-10 09:30:00,96.51,96.51,96.14,96.16,700.0,96.51,96.51,96.14,96.16,700.0
2010-11-10 10:00:00,96.14,96.15,95.44,95.57,3300.0,96.14,96.15,95.44,95.57,3300.0
2010-11-10 10:30:00,95.7,95.8,95.6,95.74,600.0,95.7,95.8,95.6,95.74,600.0
2010-11-10 11:00:00,95.78,96.33,95.78,96.09,2000.0,95.78,96.33,95.78,96.09,2000.0
2010-11-10 11:30:00,96.22,96.22,96.03,96.04,700.0,96.22,96.22,96.03,96.04,700.0
2010-11-10 12:00:00,96.29,96.36,96.19,96.36,500.0,96.29,96.36,96.19,96.36,500.0
2010-11-10 12:30:00,96.25,96.25,96.1,96.1,700.0,96.25,96.25,96.1,96.1,700.0
2010-11-10 13:00:00,96.31,96.74,96.31,96.74,1300.0,96.31,96.74,96.31,96.74,1300.0
2010-11-10 13:30:00,96.65,96.85,96.62,96.82,1000.0,96.65,96.85,96.62,96.82,1000.0
2010-11-10 14:00:00,96.91,97.13,96.91,97.01,1400.0,96.91,97.13,96.91,97.01,1400.0
2010-11-10 14:30:00,97.03,97.06,96.86,96.93,1200.0,97.03,97.06,96.86,96.93,1200.0
2010-11-10 15:00:00,96.96,97.16,96.85,97.04,6100.0,96.96,97.16,96.85,97.04,6100.0
2010-11-10 15:30:00,96.98,97.47,96.92,97.09,8800.0,96.98,97.47,96.92,97.09,8800.0
2010-11-11 09:30:00,96.67,96.67,96.07,96.08,2300.0,96.67,96.67,96.07,96.08,2300.0
2010-11-11 10:00:00,96.07,96.67,95.96,96.67,2200.0,96.07,96.67,95.96,96.67,2200.0
2010-11-11 10:30:00,96.12,96.25,95.99,96.15,600.0,96.12,96.25,95.99,96.15,600.0
2010-11-11 11:00:00,96.34,96.99,96.34,96.59,1200.0,96.34,96.99,96.34,96.59,1200.0
2010-11-11 11:30:00,96.84,96.84,96.39,96.49,2200.0,96.84,96.84,96.39,96.49,2200.0
2010-11-11 12:00:00,96.47,96.72,96.43,96.43,1700.0,96.47,96.72,96.43,96.43,1700.0
2010-11-11 12:30:00,96.45,96.53,96.45,96.53,400.0,96.45,96.53,96.45,96.53,400.0
2010-11-11 13:00:00,96.6,96.61,96.56,96.56,300.0,96.6,96.61,96.56,96.56,300.0
2010-11-11 13:30:00,96.51,96.76,96.45,96.45,1300.0,96.51,96.76,96.45,96.45,1300.0
2010-11-11 14:00:00,96.45,96.53,96.41,96.48,2400.0,96.45,96.53,96.41,96.48,2400.0
2010-11-11 14:30:00,96.53,96.53,96.45,96.46,700.0,96.53,96.53,96.45,96.46,700.0
2010-11-11 15:00:00,96.46,96.76,96.46,96.64,1600.0,96.46,96.76,96.46,96.64,1600.0
2010-11-11 15:30:00,96.52,96.64,96.45,96.47,2900.0,96.52,96.64,96.45,96.47,2900.0
2010-11-12 09:30:00,96.11,96.12,95.65,96.12,1300.0,96.11,96.12,95.65,96.12,1300.0
2010-11-12 10:00:00,95.95,96.05,95.92,96.05,4900.0,95.95,96.05,95.92,96.05,4900.0
2010-11-12 10:30:00,95.9,95.94,95.68,95.68,700.0,95.9,95.94,95.68,95.68,700.0
2010-11-12 11:00:00,95.57,95.59,95.41,95.52,1500.0,95.57,95.59,95.41,95.52,1500.0
2010-11-12 11:30:00,95.56,95.56,95.24,95.28,2000.0,95.56,95.56,95.24,95.28,2000.0
2010-11-12 12:00:00,95.3,95.3,94.93,94.93,2400.0,95.3,95.3,94.93,94.93,2400.0
2010-11-12 12:30:00,94.98,95.03,94.84,94.84,1500.0,94.98,95.03,94.84,94.84,1500.0
2010-11-12 13:00:00,94.97,95.06,94.9,94.92,1800.0,94.97,95.06,94.9,94.92,1800.0
2010-11-12 13:30:00,94.71,94.91,94.71,94.72,1800.0,94.71,94.91,94.71,94.72,1800.0
2010-11-12 14:00:00,94.81,95.1,94.81,95.1,1500.0,94.81,95.1,94.81,95.1,1500.0
2010-11-12 14:30:00,95.15,95.18,95.1,95.15,1600.0,95.15,95.18,95.1,95.15,1600.0
2010-11-12 15:00:00,95.22,95.46,95.22,95.27,2900.0,95.22,95.46,95.22,95.27,2900.0
2010-11-12 15:30:00,95.24,95.38,95.0,95.18,4200.0,95.24,95.38,95.0,95.18,4200.0
2010-11-15 09:30:00,95.33,95.33,94.78,94.95,2200.0,95.33,95.33,94.78,94.95,2200.0
2010-11-15 10:00:00,94.77,95.27,94.51,95.04,3200.0,94.77,95.27,94.51,95.04,3200.0
2010-11-15 10:30:00,94.96,95.52,94.96,95.2,2500.0,94.96,95.52,94.96,95.2,2500.0
2010-11-15 11:00:00,95.44,95.44,95.11,95.27,1700.0,95.44,95.44,95.11,95.27,1700.0
2010-11-15 11:30:00,95.19,95.4,95.09,95.4,1200.0,95.19,95.4,95.09,95.4,1200.0
2010-11-15 12:00:00,95.48,95.6,95.24,95.44,1800.0,95.48,95.6,95.24,95.44,1800.0
2010-11-15 12:30:00,95.34,95.34,95.34,95.34,100.0,95.34,95.34,95.34,95.34,100.0
2010-11-15 13:00:00,95.42,95.78,95.37,95.37,1600.0,95.42,95.78,95.37,95.37,1600.0
2010-11-15 13:30:00,95.35,95.42,95.35,95.4,900.0,95.35,95.42,95.35,95.4,900.0
2010-11-15 14:00:00,95.43,95.44,95.33,95.33,2400.0,95.43,95.44,95.33,95.33,2400.0
2010-11-15 14:30:00,95.3,95.43,95.25,95.35,1600.0,95.3,95.43,95.25,95.35,1600.0
2010-11-15 15:00:00,95.35,95.35,95.09,95.11,1100.0,95.35,95.35,95.09,95.11,1100.0
2010-11-15 15:30:00,95.09,95.21,94.94,95.17,5300.0,95.09,95.21,94.94,95.17,5300.0
2010-11-16 09:30:00,94.68,95.23,94.51,94.61,4200.0,94.68,95.23,94.51,94.61,4200.0
2010-11-16 10:00:00,94.67,95.0,94.59,94.93,1300.0,94.67,95.0,94.59,94.93,1300.0
2010-11-16 10:30:00,94.63,94.63,94.17,94.39,1400.0,94.63,94.63,94.17,94.39,1400.0
2010-11-16 11:00:00,94.37,94.38,93.5,94.0,3200.0,94.37,94.38,93.5,94.0,3200.0
2010-11-16 11:30:00,93.78,93.9,93.76,93.81,700.0,93.78,93.9,93.76,93.81,700.0
2010-11-16 12:00:00,93.8,93.99,93.46,93.99,2500.0,93.8,93.99,93.46,93.99,2500.0
2010-11-16 12:30:00,93.66,93.71,93.41,93.51,2500.0,93.66,93.71,93.41,93.51,2500.0
2010-11-16 13:00:00,93.65,93.77,93.65,93.77,500.0,93.65,93.77,93.65,93.77,500.0
2010-11-16 13:30:00,93.73,94.01,93.58,93.65,2500.0,93.73,94.01,93.58,93.65,2500.0
2010-11-16 14:00:00,93.64,93.71,93.56,93.56,1600.0,93.64,93.71,93.56,93.56,1600.0
2010-11-16 14:30:00,93.58,93.75,93.49,93.61,6200.0,93.58,93.75,93.49,93.61,6200.0
2010-11-16 15:00:00,93.65,93.7,93.32,93.53,4500.0,93.65,93.7,93.32,93.53,4500.0
2010-11-16 15:30:00,93.45,93.72,93.35,93.41,8800.0,93.45,93.72,93.35,93.41,8800.0
2010-11-17 09:30:00,93.88,94.93,93.88,94.05,2000.0,93.88,94.93,93.88,94.05,2000.0
2010-11-17 10:00:00,93.92,94.1,93.92,94.1,1300.0,93.92,94.1,93.92,94.1,1300.0
2010-11-17 10:30:00,93.94,94.01,93.82,93.93,1800.0,93.94,94.01,93.82,93.93,1800.0
2010-11-17 11:00:00,94.02,94.32,93.94,94.16,1600.0,94.02,94.32,93.94,94.16,1600.0
2010-11-17 11:30:00,94.11,94.53,94.09,94.53,1000.0,94.11,94.53,94.09,94.53,1000.0
2010-11-17 12:00:00,94.31,94.4,94.08,94.4,1300.0,94.31,94.4,94.08,94.4,1300.0
2010-11-17 12:30:00,94.24,94.58,94.24,94.48,1900.0,94.24,94.58,94.24,94.48,1900.0
2010-11-17 13:00:00,94.48,94.48,94.32,94.38,900.0,94.48,94.48,94.32,94.38,900.0
2010-11-17 13:30:00,94.34,94.34,93.97,93.99,2600.0,94.34,94.34,93.97,93.99,2600.0
2010-11-17 14:00:00,94.16,94.22,94.11,94.11,500.0,94.16,94.22,94.11,94.11,500.0
2010-11-17 14:30:00,94.12,94.22,94.12,94.15,600.0,94.12,94.22,94.12,94.15,600.0
2010-11-17 15:00:00,94.06,94.07,93.88,93.95,3200.0,94.06,94.07,93.88,93.95,3200.0
2010-11-17 15:30:00,93.93,94.25,93.86,93.9,6200.0,93.93,94.25,93.86,93.9,6200.0
2010-11-18 09:30:00,95.06,95.06,94.51,94.51,1300.0,95.06,95.06,94.51,94.51,1300.0
2010-11-18 10:00:00,94.42,95.01,94.29,95.01,1600.0,94.42,95.01,94.29,95.01,1600.0
2010-11-18 10:30:00,94.86,95.24,94.73,95.0,6400.0,94.86,95.24,94.73,95.0,6400.0
2010-11-18 11:00:00,94.94,95.18,94.94,95.01,4300.0,94.94,95.18,94.94,95.01,4300.0
2010-11-18 11:30:00,95.06,95.12,94.99,95.04,2200.0,95.06,95.12,94.99,95.04,2200.0
2010-11-18 12:00:00,94.98,95.07,94.98,95.0,1000.0,94.98,95.07,94.98,95.0,1000.0
2010-11-18 12:30:00,95.07,95.09,95.0,95.09,1000.0,95.07,95.09,95.0,95.09,1000.0
2010-11-18 13:00:00,95.03,95.36,95.03,95.09,6900.0,95.03,95.36,95.03,95.09,6900.0
2010-11-18 13:30:00,95.1,95.18,95.03,95.04,11800.0,95.1,95.18,95.03,95.04,11800.0
2010-11-18 14:00:00,95.03,95.16,95.03,95.14,6800.0,95.03,95.16,95.03,95.14,6800.0
2010-11-18 14:30:00,95.14,95.29,95.1,95.19,3000.0,95.14,95.29,95.1,95.19,3000.0
2010-11-18 15:00:00,95.22,95.44,95.1,95.43,11700.0,95.22,95.44,95.1,95.43,11700.0
2010-11-18 15:30:00,95.35,95.39,94.82,95.15,6800.0,95.35,95.39,94.82,95.15,6800.0
2010-11-19 09:30:00,95.08,95.17,94.75,94.75,2800.0,95.08,95.17,94.75,94.75,2800.0
2010-11-19 10:00:00,94.59,95.03,94.58,94.88,1300.0,94.59,95.03,94.58,94.88,1300.0
2010-11-19 10:30:00,94.9,95.28,94.9,95.28,5100.0,94.9,95.28,94.9,95.28,5100.0
2010-11-19 11:00:00,95.01,95.27,94.99,95.06,1800.0,95.01,95.27,94.99,95.06,1800.0
2010-11-19 11:30:00,95.15,95.15,94.99,94.99,3500.0,95.15,95.15,94.99,94.99,3500.0
2010-11-19 12:00:00,95.0,95.14,94.98,95.05,1100.0,95.0,95.14,94.98,95.05,1100.0
2010-11-19 12:30:00,95.14,95.15,95.07,95.07,1100.0,95.14,95.15,95.07,95.07,1100.0
2010-11-19 13:00:00,95.06,95.13,95.03,95.13,1700.0,95.06,95.13,95.03,95.13,1700.0
2010-11-19 13:30:00,95.04,95.11,94.92,94.97,7600.0,95.04,95.11,94.92,94.97,7600.0
2010-11-19 14:00:00,94.92,95.42,94.92,95.01,5300.0,94.92,95.42,94.92,95.01,5300.0
2010-11-19 14:30:00,95.03,95.15,94.84,94.89,700.0,95.03,95.15,94.84,94.89,700.0
2010-11-19 15:00:00,94.92,95.18,94.75,94.94,6700.0,94.92,95.18,94.75,94.94,6700.0
2010-11-19 15:30:00,95.13,95.36,95.05,95.29,14700.0,95.13,95.36,95.05,95.29,14700.0
2010-11-22 09:30:00,95.07,95.07,94.57,94.74,4600.0,95.07,95.07,94.57,94.74,4600.0
2010-11-22 10:00:00,94.65,94.72,94.48,94.63,1500.0,94.65,94.72,94.48,94.63,1500.0
2010-11-22 10:30:00,94.43,94.64,94.25,94.35,3000.0,94.43,94.64,94.25,94.35,3000.0
2010-11-22 11:00:00,94.37,94.39,94.27,94.36,1100.0,94.37,94.39,94.27,94.36,1100.0
2010-11-22 11:30:00,94.27,94.3,94.25,94.25,2000.0,94.27,94.3,94.25,94.25,2000.0
2010-11-22 12:00:00,94.29,94.37,94.25,94.26,5400.0,94.29,94.37,94.25,94.26,5400.0
2010-11-22 12:30:00,94.26,94.31,94.18,94.2,9000.0,94.26,94.31,94.18,94.2,9000.0
2010-11-22 13:00:00,94.13,94.14,94.05,94.08,600.0,94.13,94.14,94.05,94.08,600.0
2010-11-22 13:30:00,94.05,94.34,94.03,94.34,2800.0,94.05,94.34,94.03,94.34,2800.0
2010-11-22 14:00:00,94.26,94.54,94.26,94.36,1600.0,94.26,94.54,94.26,94.36,1600.0
2010-11-22 14:30:00,94.34,94.38,94.11,94.38,7300.0,94.34,94.38,94.11,94.38,7300.0
2010-11-22 15:00:00,94.4,94.59,94.3,94.51,4500.0,94.4,94.59,94.3,94.51,4500.0
2010-11-22 15:30:00,94.54,94.9,94.5,94.75,9900.0,94.54,94.9,94.5,94.75,9900.0
2010-11-23 09:30:00,93.86,93.98,93.8,93.8,3900.0,93.86,93.98,93.8,93.8,3900.0
2010-11-23 10:00:00,93.8,93.8,93.56,93.69,600.0,93.8,93.8,93.56,93.69,600.0
2010-11-23 10:30:00,93.75,93.75,93.75,93.75,100.0,93.75,93.75,93.75,93.75,100.0
2010-11-23 11:00:00,93.76,93.76,93.31,93.44,3000.0,93.76,93.76,93.31,93.44,3000.0
2010-11-23 11:30:00,93.32,93.32,93.04,93.12,3800.0,93.32,93.32,93.04,93.12,3800.0
2010-11-23 12:00:00,93.17,93.2,93.14,93.18,700.0,93.17,93.2,93.14,93.18,700.0
2010-11-23 12:30:00,93.05,93.5,93.05,93.5,1700.0,93.05,93.5,93.05,93.5,1700.0
2010-11-23 13:00:00,93.54,93.54,93.54,93.54,100.0,93.54,93.54,93.54,93.54,100.0
2010-11-23 13:30:00,93.57,93.57,93.33,93.48,1700.0,93.57,93.57,93.33,93.48,1700.0
2010-11-23 14:00:00,93.53,93.53,93.09,93.22,2300.0,93.53,93.53,93.09,93.22,2300.0
2010-11-23 14:30:00,93.24,93.51,93.21,93.35,1500.0,93.24,93.51,93.21,93.35,1500.0
2010-11-23 15:00:00,93.45,93.49,93.24,93.38,2300.0,93.45,93.49,93.24,93.38,2300.0
2010-11-23 15:30:00,93.28,93.36,93.13,93.3,6800.0,93.28,93.36,93.13,93.3,6800.0
2010-11-24 09:30:00,93.26,94.79,93.26,94.73,10500.0,93.26,94.79,93.26,94.73,10500.0
2010-11-24 10:00:00,94.39,94.55,94.14,94.35,2000.0,94.39,94.55,94.14,94.35,2000.0
2010-11-24 10:30:00,94.52,94.94,94.52,94.69,3400.0,94.52,94.94,94.52,94.69,3400.0
2010-11-24 11:00:00,94.65,94.91,94.63,94.84,1400.0,94.65,94.91,94.63,94.84,1400.0
2010-11-24 11:30:00,94.78,94.93,94.77,94.85,900.0,94.78,94.93,94.77,94.85,900.0
2010-11-24 12:00:00,94.99,95.0,94.79,94.87,3000.0,94.99,95.0,94.79,94.87,3000.0
2010-11-24 12:30:00,94.86,94.86,94.84,94.84,200.0,94.86,94.86,94.84,94.84,200.0
2010-11-24 13:00:00,94.84,94.84,94.84,94.84,0.0,94.84,94.84,94.84,94.84,0.0
2010-11-24 13:30:00,94.95,94.96,94.8,94.8,600.0,94.95,94.96,94.8,94.8,600.0
2010-11-24 14:00:00,94.82,94.82,94.77,94.78,300.0,94.82,94.82,94.77,94.78,300.0
2010-11-24 14:30:00,94.77,94.92,94.75,94.79,1100.0,94.77,94.92,94.75,94.79,1100.0
2010-11-24 15:00:00,94.91,95.18,94.91,95.12,6600.0,94.91,95.18,94.91,95.12,6600.0
2010-11-24 15:30:00,95.11,95.24,94.91,95.24,3200.0,95.11,95.24,94.91,95.24,3200.0
2010-11-26 09:30:00,94.58,94.66,94.38,94.66,400.0,94.58,94.66,94.38,94.66,400.0
2010-11-26 10:00:00,94.93,95.0,94.93,95.0,600.0,94.93,95.0,94.93,95.0,600.0
2010-11-26 10:30:00,94.93,94.93,94.49,94.5,700.0,94.93,94.93,94.49,94.5,700.0
2010-11-26 11:00:00,94.67,94.76,94.41,94.42,3300.0,94.67,94.76,94.41,94.42,3300.0
2010-11-26 11:30:00,94.45,94.52,94.35,94.37,800.0,94.45,94.52,94.35,94.37,800.0
2010-11-26 12:00:00,94.32,94.46,94.32,94.46,400.0,94.32,94.46,94.32,94.46,400.0
2010-11-26 12:30:00,94.41,94.5,94.31,94.34,2000.0,94.41,94.5,94.31,94.34,2000.0
2010-11-29 09:30:00,94.09,94.09,93.2,93.41,6100.0,94.09,94.09,93.2,93.41,6100.0
2010-11-29 10:00:00,93.48,93.64,93.22,93.64,4000.0,93.48,93.64,93.22,93.64,4000.0
2010-11-29 10:30:00,93.64,94.06,93.64,93.78,1400.0,93.64,94.06,93.64,93.78,1400.0
2010-11-29 11:00:00,93.65,93.73,93.55,93.62,1200.0,93.65,93.73,93.55,93.62,1200.0
2010-11-29 11:30:00,93.6,93.75,93.6,93.67,2800.0,93.6,93.75,93.6,93.67,2800.0
2010-11-29 12:00:00,93.69,93.8,93.69,93.75,1000.0,93.69,93.8,93.69,93.75,1000.0
2010-11-29 12:30:00,93.75,93.94,93.64,93.94,1200.0,93.75,93.94,93.64,93.94,1200.0
2010-11-29 13:00:00,93.83,93.84,93.64,93.7,1000.0,93.83,93.84,93.64,93.7,1000.0
2010-11-29 13:30:00,93.7,93.92,93.51,93.92,3200.0,93.7,93.92,93.51,93.92,3200.0
2010-11-29 14:00:00,93.89,94.0,93.69,93.99,3300.0,93.89,94.0,93.69,93.99,3300.0
2010-11-29 14:30:00,94.02,94.2,93.99,94.09,1300.0,94.02,94.2,93.99,94.09,1300.0
2010-11-29 15:00:00,93.95,94.28,93.95,94.28,1600.0,93.95,94.28,93.95,94.28,1600.0
2010-11-29 15:30:00,94.25,94.34,93.86,94.18,3900.0,94.25,94.34,93.86,94.18,3900.0
2010-11-30 09:30:00,93.58,93.58,93.07,93.5,8200.0,93.58,93.58,93.07,93.5,8200.0
2010-11-30 10:00:00,93.38,93.71,93.03,93.68,2500.0,93.38,93.71,93.03,93.68,2500.0
2010-11-30 10:30:00,93.73,93.97,93.52,93.62,1300.0,93.73,93.97,93.52,93.62,1300.0
2010-11-30 11:00:00,93.86,93.86,93.46,93.46,900.0,93.86,93.86,93.46,93.46,900.0
2010-11-30 11:30:00,93.58,93.7,93.21,93.7,2700.0,93.58,93.7,93.21,93.7,2700.0
2010-11-30 12:00:00,93.45,93.53,93.45,93.53,600.0,93.45,93.53,93.45,93.53,600.0
2010-11-30 12:30:00,93.41,93.41,93.11,93.11,900.0,93.41,93.41,93.11,93.11,900.0
2010-11-30 13:00:00,93.22,93.42,93.19,93.27,600.0,93.22,93.42,93.19,93.27,600.0
2010-11-30 13:30:00,93.43,93.43,93.18,93.18,300.0,93.43,93.43,93.18,93.18,300.0
2010-11-30 14:00:00,93.2,93.31,93.11,93.24,3300.0,93.2,93.31,93.11,93.24,3300.0
2010-11-30 14:30:00,93.3,93.35,93.1,93.33,2100.0,93.3,93.35,93.1,93.33,2100.0
2010-11-30 15:00:00,93.39,93.39,93.24,93.36,700.0,93.39,93.39,93.24,93.36,700.0
2010-11-30 15:30:00,93.27,93.48,93.22,93.25,12000.0,93.27,93.48,93.22,93.25,12000.0
2010-12-01 09:30:00,94.44,95.0,94.41,94.61,6200.0,94.44,95.0,94.41,94.61,6200.0
2010-12-01 10:00:00,94.62,94.72,94.46,94.46,5300.0,94.62,94.72,94.46,94.46,5300.0
2010-12-01 10:30:00,94.5,94.53,94.29,94.36,2100.0,94.5,94.53,94.29,94.36,2100.0
2010-12-01 11:00:00,94.36,94.4,94.28,94.28,2400.0,94.36,94.4,94.28,94.28,2400.0
2010-12-01 11:30:00,94.28,94.38,94.14,94.38,1300.0,94.28,94.38,94.14,94.38,1300.0
2010-12-01 12:00:00,94.37,94.4,94.14,94.2,1700.0,94.37,94.4,94.14,94.2,1700.0
2010-12-01 12:30:00,94.2,94.29,93.93,93.93,1800.0,94.2,94.29,93.93,93.93,1800.0
2010-12-01 13:00:00,93.87,93.97,93.76,93.76,1800.0,93.87,93.97,93.76,93.76,1800.0
2010-12-01 13:30:00,93.76,93.76,93.45,93.45,3500.0,93.76,93.76,93.45,93.45,3500.0
2010-12-01 14:00:00,93.52,93.77,93.52,93.64,2800.0,93.52,93.77,93.52,93.64,2800.0
2010-12-01 14:30:00,93.65,93.98,93.65,93.8,1800.0,93.65,93.98,93.65,93.8,1800.0
2010-12-01 15:00:00,93.82,94.32,93.82,94.32,5000.0,93.82,94.32,93.82,94.32,5000.0
2010-12-01 15:30:00,94.32,94.48,94.15,94.37,7100.0,94.32,94.48,94.15,94.37,7100.0
2010-12-02 09:30:00,94.3,94.7,94.07,94.55,4500.0,94.3,94.7,94.07,94.55,4500.0
2010-12-02 10:00:00,94.75,95.19,94.75,95.18,2300.0,94.75,95.19,94.75,95.18,2300.0
2010-12-02 10:30:00,95.34,95.74,95.18,95.18,1500.0,95.34,95.74,95.18,95.18,1500.0
2010-12-02 11:00:00,95.57,95.6,95.38,95.41,1700.0,95.57,95.6,95.38,95.41,1700.0
2010-12-02 11:30:00,95.53,95.53,95.42,95.43,800.0,95.53,95.53,95.42,95.43,800.0
2010-12-02 12:00:00,95.46,95.56,95.43,95.47,1600.0,95.46,95.56,95.43,95.47,1600.0
2010-12-02 12:30:00,95.58,95.58,95.47,95.47,1300.0,95.58,95.58,95.47,95.47,1300.0
2010-12-02 13:00:00,95.46,95.46,95.43,95.43,400.0,95.46,95.46,95.43,95.43,400.0
2010-12-02 13:30:00,95.51,95.95,95.48,95.48,4400.0,95.51,95.95,95.48,95.48,4400.0
2010-12-02 14:00:00,95.54,95.77,95.5,95.77,1800.0,95.54,95.77,95.5,95.77,1800.0
2010-12-02 14:30:00,95.82,95.92,95.63,95.77,4800.0,95.82,95.92,95.63,95.77,4800.0
2010-12-02 15:00:00,95.75,96.14,95.75,96.14,6000.0,95.75,96.14,95.75,96.14,6000.0
2010-12-02 15:30:00,96.12,96.38,95.79,96.23,10800.0,96.12,96.38,95.79,96.23,10800.0
2010-12-03 09:30:00,96.15,96.18,95.85,95.87,1500.0,96.15,96.18,95.85,95.87,1500.0
2010-12-03 10:00:00,96.11,96.11,95.91,95.91,400.0,96.11,96.11,95.91,95.91,400.0
2010-12-03 10:30:00,95.81,96.04,95.81,96.04,200.0,95.81,96.04,95.81,96.04,200.0
2010-12-03 11:00:00,96.11,96.11,95.85,96.1,500.0,96.11,96.11,95.85,96.1,500.0
2010-12-03 11:30:00,96.1,96.1,95.97,95.97,300.0,96.1,96.1,95.97,95.97,300.0
2010-12-03 12:00:00,96.22,96.22,96.2,96.2,200.0,96.22,96.22,96.2,96.2,200.0
2010-12-03 12:30:00,96.1,96.26,96.1,96.26,200.0,96.1,96.26,96.1,96.26,200.0
2010-12-03 13:00:00,96.26,96.28,96.15,96.22,1400.0,96.26,96.28,96.15,96.22,1400.0
2010-12-03 13:30:00,96.14,96.27,96.14,96.27,700.0,96.14,96.27,96.14,96.27,700.0
2010-12-03 14:00:00,96.45,96.45,96.35,96.41,400.0,96.45,96.45,96.35,96.41,400.0
2010-12-03 14:30:00,96.4,96.41,96.2,96.41,2000.0,96.4,96.41,96.2,96.41,2000.0
2010-12-03 15:00:00,96.42,96.65,96.24,96.65,1300.0,96.42,96.65,96.24,96.65,1300.0
2010-12-03 15:30:00,96.64,96.99,96.44,96.67,6800.0,96.64,96.99,96.44,96.67,6800.0
2010-12-06 09:30:00,96.47,96.47,95.53,95.82,2500.0,96.47,96.47,95.53,95.82,2500.0
2010-12-06 10:00:00,95.79,96.29,95.75,96.29,3400.0,95.79,96.29,95.75,96.29,3400.0
2010-12-06 10:30:00,96.25,96.47,96.24,96.47,1400.0,96.25,96.47,96.24,96.47,1400.0
2010-12-06 11:00:00,96.68,96.72,96.62,96.69,1800.0,96.68,96.72,96.62,96.69,1800.0
2010-12-06 11:30:00,96.72,96.72,96.6,96.6,300.0,96.72,96.72,96.6,96.6,300.0
2010-12-06 12:00:00,96.67,96.81,96.6,96.81,1000.0,96.67,96.81,96.6,96.81,1000.0
2010-12-06 12:30:00,96.7,96.98,96.69,96.98,900.0,96.7,96.98,96.69,96.98,900.0
2010-12-06 13:00:00,96.96,96.98,96.82,96.89,1700.0,96.96,96.98,96.82,96.89,1700.0
2010-12-06 13:30:00,96.77,96.78,96.52,96.52,1500.0,96.77,96.78,96.52,96.52,1500.0
2010-12-06 14:00:00,96.63,96.69,96.58,96.62,1500.0,96.63,96.69,96.58,96.62,1500.0
2010-12-06 14:30:00,96.53,96.66,96.51,96.66,1000.0,96.53,96.66,96.51,96.66,1000.0
2010-12-06 15:00:00,96.65,96.67,96.58,96.6,1600.0,96.65,96.67,96.58,96.6,1600.0
2010-12-06 15:30:00,96.6,96.72,96.31,96.42,5800.0,96.6,96.72,96.31,96.42,5800.0
2010-12-07 09:30:00,97.41,98.41,97.32,97.79,6900.0,97.41,98.41,97.32,97.79,6900.0
2010-12-07 10:00:00,97.82,97.91,97.55,97.87,4700.0,97.82,97.91,97.55,97.87,4700.0
2010-12-07 10:30:00,97.92,98.04,97.8,97.85,1000.0,97.92,98.04,97.8,97.85,1000.0
2010-12-07 11:00:00,97.85,98.07,97.83,97.83,800.0,97.85,98.07,97.83,97.83,800.0
2010-12-07 11:30:00,97.88,97.98,97.79,97.87,2100.0,97.88,97.98,97.79,97.87,2100.0
2010-12-07 12:00:00,97.87,97.92,97.7,97.82,2600.0,97.87,97.92,97.7,97.82,2600.0
2010-12-07 12:30:00,97.79,97.84,97.72,97.72,700.0,97.79,97.84,97.72,97.72,700.0
2010-12-07 13:00:00,97.84,98.04,97.76,98.04,3200.0,97.84,98.04,97.76,98.04,3200.0
2010-12-07 13:30:00,98.04,98.14,97.97,98.08,3000.0,98.04,98.14,97.97,98.08,3000.0
2010-12-07 14:00:00,97.9,98.11,97.9,98.11,2100.0,97.9,98.11,97.9,98.11,2100.0
2010-12-07 14:30:00,98.06,98.41,97.97,97.97,5000.0,98.06,98.41,97.97,97.97,5000.0
2010-12-07 15:00:00,97.98,98.04,97.58,97.96,3100.0,97.98,98.04,97.58,97.96,3100.0
2010-12-07 15:30:00,97.72,97.88,97.55,97.59,5400.0,97.72,97.88,97.55,97.59,5400.0
2010-12-08 09:30:00,98.44,98.88,98.23,98.69,8300.0,98.44,98.88,98.23,98.69,8300.0
2010-12-08 10:00:00,98.87,98.87,98.08,98.28,3800.0,98.87,98.87,98.08,98.28,3800.0
2010-12-08 10:30:00,98.3,98.91,98.12,98.91,2400.0,98.3,98.91,98.12,98.91,2400.0
2010-12-08 11:00:00,98.98,99.2,98.9,99.17,3600.0,98.98,99.2,98.9,99.17,3600.0
2010-12-08 11:30:00,99.2,99.32,99.04,99.08,5200.0,99.2,99.32,99.04,99.08,5200.0
2010-12-08 12:00:00,99.12,99.21,98.97,99.11,3400.0,99.12,99.21,98.97,99.11,3400.0
2010-12-08 12:30:00,99.1,99.19,98.99,99.19,1200.0,99.1,99.19,98.99,99.19,1200.0
2010-12-08 13:00:00,99.1,99.12,99.01,99.01,1900.0,99.1,99.12,99.01,99.01,1900.0
2010-12-08 13:30:00,98.9,99.06,98.88,98.93,2500.0,98.9,99.06,98.88,98.93,2500.0
2010-12-08 14:00:00,98.91,98.91,98.58,98.61,2500.0,98.91,98.91,98.58,98.61,2500.0
2010-12-08 14:30:00,98.7,99.09,98.7,98.94,3200.0,98.7,99.09,98.7,98.94,3200.0
2010-12-08 15:00:00,98.86,98.92,98.55,98.56,2200.0,98.86,98.92,98.55,98.56,2200.0
2010-12-08 15:30:00,98.5,98.72,98.47,98.59,6100.0,98.5,98.72,98.47,98.59,6100.0
2010-12-09 09:30:00,99.01,99.32,99.01,99.16,6100.0,99.01,99.32,99.01,99.16,6100.0
2010-12-09 10:00:00,99.33,99.41,99.01,99.02,2700.0,99.33,99.41,99.01,99.02,2700.0
2010-12-09 10:30:00,98.95,99.09,98.95,99.09,700.0,98.95,99.09,98.95,99.09,700.0
2010-12-09 11:00:00,99.11,99.21,99.03,99.08,900.0,99.11,99.21,99.03,99.08,900.0
2010-12-09 11:30:00,98.89,98.89,98.61,98.74,3100.0,98.89,98.89,98.61,98.74,3100.0
2010-12-09 12:00:00,98.83,98.97,98.68,98.75,2000.0,98.83,98.97,98.68,98.75,2000.0
2010-12-09 12:30:00,98.8,98.8,98.58,98.64,1400.0,98.8,98.8,98.58,98.64,1400.0
2010-12-09 13:00:00,98.7,98.88,98.67,98.75,2200.0,98.7,98.88,98.67,98.75,2200.0
2010-12-09 13:30:00,98.79,98.8,98.68,98.68,2500.0,98.79,98.8,98.68,98.68,2500.0
2010-12-09 14:00:00,98.74,98.88,98.67,98.79,4100.0,98.74,98.88,98.67,98.79,4100.0
2010-12-09 14:30:00,98.79,98.9,98.69,98.69,1500.0,98.79,98.9,98.69,98.69,1500.0
2010-12-09 15:00:00,98.78,98.89,98.66,98.76,3400.0,98.78,98.89,98.66,98.76,3400.0
2010-12-09 15:30:00,98.85,99.13,98.77,98.9,5100.0,98.85,99.13,98.77,98.9,5100.0
2010-12-10 09:30:00,99.38,99.8,99.38,99.8,3000.0,99.38,99.8,99.38,99.8,3000.0
2010-12-10 10:00:00,99.78,99.78,99.63,99.64,1600.0,99.78,99.78,99.63,99.64,1600.0
2010-12-10 10:30:00,99.73,99.99,99.7,99.99,2000.0,99.73,99.99,99.7,99.99,2000.0
2010-12-10 11:00:00,99.88,100.07,99.88,100.07,2700.0,99.88,100.07,99.88,100.07,2700.0
2010-12-10 11:30:00,100.0,100.97,100.0,100.96,7600.0,100.0,100.97,100.0,100.96,7600.0
2010-12-10 12:00:00,100.85,101.07,100.81,100.92,3300.0,100.85,101.07,100.81,100.92,3300.0
2010-12-10 12:30:00,100.96,101.82,100.96,101.76,10300.0,100.96,101.82,100.96,101.76,10300.0
2010-12-10 13:00:00,101.65,101.65,101.11,101.31,2300.0,101.65,101.65,101.11,101.31,2300.0
2010-12-10 13:30:00,101.4,101.72,101.3,101.3,2000.0,101.4,101.72,101.3,101.3,2000.0
2010-12-10 14:00:00,101.4,102.32,101.39,101.87,12300.0,101.4,102.32,101.39,101.87,12300.0
2010-12-10 14:30:00,101.79,101.91,101.69,101.71,1300.0,101.79,101.91,101.69,101.71,1300.0
2010-12-10 15:00:00,101.71,101.76,101.38,101.46,5500.0,101.71,101.76,101.38,101.46,5500.0
2010-12-10 15:30:00,101.46,102.34,101.46,102.1,12800.0,101.46,102.34,101.46,102.1,12800.0
2010-12-13 09:30:00,101.47,101.87,100.05,101.04,19600.0,101.47,101.87,100.05,101.04,19600.0
2010-12-13 10:00:00,101.1,101.55,101.01,101.51,3500.0,101.1,101.55,101.01,101.51,3500.0
2010-12-13 10:30:00,101.47,101.87,101.47,101.72,2300.0,101.47,101.87,101.47,101.72,2300.0
2010-12-13 11:00:00,101.71,101.71,101.4,101.49,1900.0,101.71,101.71,101.4,101.49,1900.0
2010-12-13 11:30:00,101.48,101.71,101.37,101.71,1700.0,101.48,101.71,101.37,101.71,1700.0
2010-12-13 12:00:00,101.71,101.87,101.7,101.86,1700.0,101.71,101.87,101.7,101.86,1700.0
2010-12-13 12:30:00,101.8,102.2,101.8,102.17,2700.0,101.8,102.2,101.8,102.17,2700.0
2010-12-13 13:00:00,102.08,102.08,101.98,101.98,1800.0,102.08,102.08,101.98,101.98,1800.0
2010-12-13 13:30:00,102.03,102.08,101.99,101.99,3300.0,102.03,102.08,101.99,101.99,3300.0
2010-12-13 14:00:00,102.0,102.2,101.99,102.08,2100.0,102.0,102.2,101.99,102.08,2100.0
2010-12-13 14:30:00,102.07,102.25,102.06,102.06,1500.0,102.07,102.25,102.06,102.06,1500.0
2010-12-13 15:00:00,102.09,102.13,101.91,101.96,3400.0,102.09,102.13,101.91,101.96,3400.0
2010-12-13 15:30:00,102.0,102.09,101.77,101.93,11800.0,102.0,102.09,101.77,101.93,11800.0
2010-12-14 09:30:00,102.69,102.92,102.4,102.86,2700.0,102.69,102.92,102.4,102.86,2700.0
2010-12-14 10:00:00,102.87,102.92,102.77,102.81,1500.0,102.87,102.92,102.77,102.81,1500.0
2010-12-14 10:30:00,102.77,103.47,102.63,103.39,3500.0,102.77,103.47,102.63,103.39,3500.0
2010-12-14 11:00:00,103.45,103.73,103.3,103.7,3400.0,103.45,103.73,103.3,103.7,3400.0
2010-12-14 11:30:00,103.7,103.81,103.55,103.55,2400.0,103.7,103.81,103.55,103.55,2400.0
2010-12-14 12:00:00,103.59,103.88,103.52,103.88,2000.0,103.59,103.88,103.52,103.88,2000.0
2010-12-14 12:30:00,103.87,103.94,103.68,103.68,1500.0,103.87,103.94,103.68,103.68,1500.0
2010-12-14 13:00:00,103.67,103.74,103.02,103.22,3200.0,103.67,103.74,103.02,103.22,3200.0
2010-12-14 13:30:00,103.02,103.63,103.0,103.57,5800.0,103.02,103.63,103.0,103.57,5800.0
2010-12-14 14:00:00,103.44,103.65,103.3,103.38,5600.0,103.44,103.65,103.3,103.38,5600.0
2010-12-14 14:30:00,103.38,103.47,103.07,103.37,6100.0,103.38,103.47,103.07,103.37,6100.0
2010-12-14 15:00:00,103.5,103.8,103.21,103.21,7100.0,103.5,103.8,103.21,103.21,7100.0
2010-12-14 15:30:00,103.21,103.81,102.9,103.38,10200.0,103.21,103.81,102.9,103.38,10200.0
2010-12-15 09:30:00,103.27,103.91,103.27,103.91,4000.0,103.27,103.91,103.27,103.91,4000.0
2010-12-15 10:00:00,103.86,104.2,103.86,104.18,1600.0,103.86,104.2,103.86,104.18,1600.0
2010-12-15 10:30:00,104.1,104.1,104.01,104.07,400.0,104.1,104.1,104.01,104.07,400.0
2010-12-15 11:00:00,104.02,104.02,103.75,103.81,500.0,104.02,104.02,103.75,103.81,500.0
2010-12-15 11:30:00,103.71,104.01,103.71,103.89,5500.0,103.71,104.01,103.71,103.89,5500.0
2010-12-15 12:00:00,104.03,104.13,103.71,103.79,1700.0,104.03,104.13,103.71,103.79,1700.0
2010-12-15 12:30:00,103.89,103.9,103.71,103.75,2700.0,103.89,103.9,103.71,103.75,2700.0
2010-12-15 13:00:00,103.53,103.82,103.53,103.75,1300.0,103.53,103.82,103.53,103.75,1300.0
2010-12-15 13:30:00,103.76,103.97,103.73,103.86,1900.0,103.76,103.97,103.73,103.86,1900.0
2010-12-15 14:00:00,103.88,103.88,103.65,103.65,2900.0,103.88,103.88,103.65,103.65,2900.0
2010-12-15 14:30:00,103.64,103.92,103.39,103.71,6400.0,103.64,103.92,103.39,103.71,6400.0
2010-12-15 15:00:00,103.88,104.27,103.68,104.07,6200.0,103.88,104.27,103.68,104.07,6200.0
2010-12-15 15:30:00,104.0,104.12,103.69,103.72,12800.0,104.0,104.12,103.69,103.72,12800.0
2010-12-16 09:30:00,105.38,105.38,103.55,104.16,7000.0,105.38,105.38,103.55,104.16,7000.0
2010-12-16 10:00:00,104.31,104.38,103.98,103.98,3200.0,104.31,104.38,103.98,103.98,3200.0
2010-12-16 10:30:00,104.09,104.7,104.03,104.65,5400.0,104.09,104.7,104.03,104.65,5400.0
2010-12-16 11:00:00,104.7,105.32,104.7,105.13,2400.0,104.7,105.32,104.7,105.13,2400.0
2010-12-16 11:30:00,105.28,105.56,104.95,104.95,3200.0,105.28,105.56,104.95,104.95,3200.0
2010-12-16 12:00:00,105.11,105.3,104.9,104.9,3100.0,105.11,105.3,104.9,104.9,3100.0
2010-12-16 12:30:00,104.97,105.11,104.82,104.87,1900.0,104.97,105.11,104.82,104.87,1900.0
2010-12-16 13:00:00,104.88,104.9,104.84,104.84,1200.0,104.88,104.9,104.84,104.84,1200.0
2010-12-16 13:30:00,104.9,104.96,104.77,104.82,1700.0,104.9,104.96,104.77,104.82,1700.0
2010-12-16 14:00:00,104.82,105.0,104.81,105.0,1600.0,104.82,105.0,104.81,105.0,1600.0
2010-12-16 14:30:00,104.92,105.0,104.92,104.97,1300.0,104.92,105.0,104.92,104.97,1300.0
2010-12-16 15:00:00,104.97,104.97,104.64,104.82,3300.0,104.97,104.97,104.64,104.82,3300.0
2010-12-16 15:30:00,104.87,105.29,104.76,105.25,9700.0,104.87,105.29,104.76,105.25,9700.0
2010-12-17 09:30:00,105.27,105.47,104.5,104.67,17600.0,105.27,105.47,104.5,104.67,17600.0
2010-12-17 10:00:00,104.55,104.55,104.08,104.08,1700.0,104.55,104.55,104.08,104.08,1700.0
2010-12-17 10:30:00,104.17,104.36,103.81,104.0,8100.0,104.17,104.36,103.81,104.0,8100.0
2010-12-17 11:00:00,103.91,104.11,103.87,103.91,2600.0,103.91,104.11,103.87,103.91,2600.0
2010-12-17 11:30:00,103.83,104.03,103.83,103.94,2800.0,103.83,104.03,103.83,103.94,2800.0
2010-12-17 12:00:00,103.94,104.16,103.92,104.0,3500.0,103.94,104.16,103.92,104.0,3500.0
2010-12-17 12:30:00,103.93,104.06,103.67,103.88,4400.0,103.93,104.06,103.67,103.88,4400.0
2010-12-17 13:00:00,103.89,104.01,103.78,103.94,5500.0,103.89,104.01,103.78,103.94,5500.0
2010-12-17 13:30:00,103.75,104.1,103.75,104.0,11800.0,103.75,104.1,103.75,104.0,11800.0
2010-12-17 14:00:00,103.93,103.96,103.68,103.89,4200.0,103.93,103.96,103.68,103.89,4200.0
2010-12-17 14:30:00,103.88,104.06,103.84,103.9,4100.0,103.88,104.06,103.84,103.9,4100.0
2010-12-17 15:00:00,103.93,103.93,103.77,103.9,7400.0,103.93,103.93,103.77,103.9,7400.0
2010-12-17 15:30:00,103.9,104.01,103.49,103.72,30000.0,103.9,104.01,103.49,103.72,30000.0
2010-12-20 09:30:00,104.03,104.73,103.9,103.9,5600.0,104.03,104.73,103.9,103.9,5600.0
2010-12-20 10:00:00,103.89,103.89,103.68,103.81,3700.0,103.89,103.89,103.68,103.81,3700.0
2010-12-20 10:30:00,103.77,103.96,103.68,103.77,2700.0,103.77,103.96,103.68,103.77,2700.0
2010-12-20 11:00:00,103.73,103.87,103.68,103.79,3500.0,103.73,103.87,103.68,103.79,3500.0
2010-12-20 11:30:00,103.82,103.93,103.82,103.85,2700.0,103.82,103.93,103.82,103.85,2700.0
2010-12-20 12:00:00,103.86,103.89,103.69,103.72,2600.0,103.86,103.89,103.69,103.72,2600.0
2010-12-20 12:30:00,103.69,103.82,103.51,103.77,2300.0,103.69,103.82,103.51,103.77,2300.0
2010-12-20 13:00:00,103.77,103.9,103.67,103.88,3200.0,103.77,103.9,103.67,103.88,3200.0
2010-12-20 13:30:00,103.89,103.98,103.8,103.86,6600.0,103.89,103.98,103.8,103.86,6600.0
2010-12-20 14:00:00,103.9,103.96,103.61,103.78,9000.0,103.9,103.96,103.61,103.78,9000.0
2010-12-20 14:30:00,103.74,103.84,103.35,103.81,5200.0,103.74,103.84,103.35,103.81,5200.0
2010-12-20 15:00:00,103.79,103.82,103.49,103.7,9500.0,103.79,103.82,103.49,103.7,9500.0
2010-12-20 15:30:00,103.65,103.65,103.43,103.47,17300.0,103.65,103.65,103.43,103.47,17300.0
2010-12-21 09:30:00,103.53,104.23,103.53,103.82,3800.0,103.53,104.23,103.53,103.82,3800.0
2010-12-21 10:00:00,103.84,103.87,103.5,103.61,2500.0,103.84,103.87,103.5,103.61,2500.0
2010-12-21 10:30:00,103.51,103.78,103.51,103.78,1200.0,103.51,103.78,103.51,103.78,1200.0
2010-12-21 11:00:00,103.94,104.11,103.8,103.97,1800.0,103.94,104.11,103.8,103.97,1800.0
2010-12-21 11:30:00,103.97,104.07,103.75,103.93,2300.0,103.97,104.07,103.75,103.93,2300.0
2010-12-21 12:00:00,103.8,103.96,103.77,103.86,2200.0,103.8,103.96,103.77,103.86,2200.0
2010-12-21 12:30:00,103.82,103.91,103.79,103.79,600.0,103.82,103.91,103.79,103.79,600.0
2010-12-21 13:00:00,103.74,103.94,103.74,103.81,900.0,103.74,103.94,103.74,103.81,900.0
2010-12-21 13:30:00,104.0,104.0,103.74,103.85,3400.0,104.0,104.0,103.74,103.85,3400.0
2010-12-21 14:00:00,103.97,104.0,103.77,104.0,1700.0,103.97,104.0,103.77,104.0,1700.0
2010-12-21 14:30:00,104.0,104.1,103.96,103.96,900.0,104.0,104.1,103.96,103.96,900.0
2010-12-21 15:00:00,104.05,104.18,104.01,104.18,500.0,104.05,104.18,104.01,104.18,500.0
2010-12-21 15:30:00,104.1,104.24,103.87,104.0,5000.0,104.1,104.24,103.87,104.0,5000.0
2010-12-22 09:30:00,103.9,104.75,103.9,104.6,2400.0,103.9,104.75,103.9,104.6,2400.0
2010-12-22 10:00:00,104.42,104.74,104.05,104.69,2700.0,104.42,104.74,104.05,104.69,2700.0
2010-12-22 10:30:00,104.58,104.93,104.58,104.93,600.0,104.58,104.93,104.58,104.93,600.0
2010-12-22 11:00:00,104.93,105.06,104.57,105.06,1100.0,104.93,105.06,104.57,105.06,1100.0
2010-12-22 11:30:00,105.02,105.05,104.82,104.92,900.0,105.02,105.05,104.82,104.92,900.0
2010-12-22 12:00:00,104.92,105.29,104.72,105.21,1900.0,104.92,105.29,104.72,105.21,1900.0
2010-12-22 12:30:00,105.11,105.55,104.93,105.34,3400.0,105.11,105.55,104.93,105.34,3400.0
2010-12-22 13:00:00,105.35,105.49,104.99,105.23,2900.0,105.35,105.49,104.99,105.23,2900.0
2010-12-22 13:30:00,105.17,105.37,105.03,105.03,2100.0,105.17,105.37,105.03,105.03,2100.0
2010-12-22 14:00:00,104.99,105.09,104.99,105.0,1600.0,104.99,105.09,104.99,105.0,1600.0
2010-12-22 14:30:00,105.09,105.09,105.0,105.05,1000.0,105.09,105.09,105.0,105.05,1000.0
2010-12-22 15:00:00,105.1,105.2,105.0,105.04,3400.0,105.1,105.2,105.0,105.04,3400.0
2010-12-22 15:30:00,104.9,105.0,104.62,104.62,6600.0,104.9,105.0,104.62,104.62,6600.0
2010-12-23 09:30:00,104.57,105.25,104.57,105.0,3700.0,104.57,105.25,104.57,105.0,3700.0
2010-12-23 10:00:00,105.0,105.0,104.86,104.86,400.0,105.0,105.0,104.86,104.86,400.0
2010-12-23 10:30:00,104.81,104.98,104.69,104.98,1300.0,104.81,104.98,104.69,104.98,1300.0
2010-12-23 11:00:00,104.98,104.98,104.78,104.95,1100.0,104.98,104.98,104.78,104.95,1100.0
2010-12-23 11:30:00,104.94,104.94,104.6,104.69,600.0,104.94,104.94,104.6,104.69,600.0
2010-12-23 12:00:00,104.65,104.66,104.61,104.62,400.0,104.65,104.66,104.61,104.62,400.0
2010-12-23 12:30:00,104.6,104.68,104.57,104.68,1200.0,104.6,104.68,104.57,104.68,1200.0
2010-12-23 13:00:00,104.64,104.64,104.64,104.64,100.0,104.64,104.64,104.64,104.64,100.0
2010-12-23 13:30:00,104.69,104.69,104.64,104.64,300.0,104.69,104.69,104.64,104.64,300.0
2010-12-23 14:00:00,104.75,104.84,104.57,104.82,2900.0,104.75,104.84,104.57,104.82,2900.0
2010-12-23 14:30:00,104.69,104.74,104.68,104.68,500.0,104.69,104.74,104.68,104.68,500.0
2010-12-23 15:00:00,104.7,104.7,104.54,104.54,500.0,104.7,104.7,104.54,104.54,500.0
2010-12-23 15:30:00,104.56,104.65,104.43,104.43,2900.0,104.56,104.65,104.43,104.43,2900.0
2010-12-27 09:30:00,104.46,104.55,104.43,104.43,1500.0,104.46,104.55,104.43,104.43,1500.0
2010-12-27 10:00:00,104.46,104.57,104.12,104.49,2900.0,104.46,104.57,104.12,104.49,2900.0
2010-12-27 10:30:00,104.54,104.54,104.54,104.54,100.0,104.54,104.54,104.54,104.54,100.0
2010-12-27 11:00:00,104.61,104.97,104.61,104.97,500.0,104.61,104.97,104.61,104.97,500.0
2010-12-27 11:30:00,104.95,105.18,104.95,105.12,1100.0,104.95,105.18,104.95,105.12,1100.0
2010-12-27 12:00:00,105.32,105.38,105.32,105.38,200.0,105.32,105.38,105.32,105.38,200.0
2010-12-27 12:30:00,105.2,105.47,105.02,105.02,3300.0,105.2,105.47,105.02,105.02,3300.0
2010-12-27 13:00:00,104.9,105.06,104.9,104.92,900.0,104.9,105.06,104.9,104.92,900.0
2010-12-27 13:30:00,104.98,105.05,104.85,105.05,300.0,104.98,105.05,104.85,105.05,300.0
2010-12-27 14:00:00,104.87,104.87,104.86,104.86,200.0,104.87,104.87,104.86,104.86,200.0
2010-12-27 14:30:00,104.97,105.04,104.96,104.98,1200.0,104.97,105.04,104.96,104.98,1200.0
2010-12-27 15:00:00,105.07,105.07,104.74,104.74,1100.0,105.07,105.07,104.74,104.74,1100.0
2010-12-27 15:30:00,104.65,104.86,104.58,104.75,1600.0,104.65,104.86,104.58,104.75,1600.0
2010-12-28 09:30:00,104.89,105.09,104.28,104.4,1900.0,104.89,105.09,104.28,104.4,1900.0
2010-12-28 10:00:00,104.48,104.83,104.36,104.83,4100.0,104.48,104.83,104.36,104.83,4100.0
2010-12-28 10:30:00,104.95,105.6,104.9,105.23,2400.0,104.95,105.6,104.9,105.23,2400.0
2010-12-28 11:00:00,105.24,105.24,105.24,105.24,200.0,105.24,105.24,105.24,105.24,200.0
2010-12-28 11:30:00,105.04,105.06,105.04,105.06,200.0,105.04,105.06,105.04,105.06,200.0
2010-12-28 12:00:00,104.94,105.15,104.94,105.15,200.0,104.94,105.15,104.94,105.15,200.0
2010-12-28 12:30:00,104.86,104.91,104.81,104.91,700.0,104.86,104.91,104.81,104.91,700.0
2010-12-28 13:00:00,104.81,104.85,104.64,104.69,3100.0,104.81,104.85,104.64,104.69,3100.0
2010-12-28 13:30:00,104.86,104.86,104.66,104.68,800.0,104.86,104.86,104.66,104.68,800.0
2010-12-28 14:00:00,104.75,104.75,104.75,104.75,100.0,104.75,104.75,104.75,104.75,100.0
2010-12-28 14:30:00,104.7,104.7,104.7,104.7,100.0,104.7,104.7,104.7,104.7,100.0
2010-12-28 15:00:00,104.89,105.04,104.89,105.04,600.0,104.89,105.04,104.89,105.04,600.0
2010-12-28 15:30:00,104.9,105.04,104.75,104.75,3100.0,104.9,105.04,104.75,104.75,3100.0
2010-12-29 09:30:00,104.86,105.24,104.86,105.08,1600.0,104.86,105.24,104.86,105.08,1600.0
2010-12-29 10:00:00,105.0,105.05,104.88,105.05,1200.0,105.0,105.05,104.88,105.05,1200.0
2010-12-29 10:30:00,105.0,105.0,104.71,104.98,900.0,105.0,105.0,104.71,104.98,900.0
2010-12-29 11:00:00,105.0,105.05,105.0,105.05,600.0,105.0,105.05,105.0,105.05,600.0
2010-12-29 11:30:00,105.05,105.12,104.88,105.12,700.0,105.05,105.12,104.88,105.12,700.0
2010-12-29 12:00:00,104.98,104.98,104.94,104.94,300.0,104.98,104.98,104.94,104.94,300.0
2010-12-29 12:30:00,104.92,105.15,104.92,105.15,800.0,104.92,105.15,104.92,105.15,800.0
2010-12-29 13:00:00,105.24,105.24,105.1,105.12,1000.0,105.24,105.24,105.1,105.12,1000.0
2010-12-29 13:30:00,105.17,105.22,105.03,105.17,1100.0,105.17,105.22,105.03,105.17,1100.0
2010-12-29 14:00:00,105.38,105.39,105.21,105.37,1800.0,105.38,105.39,105.21,105.37,1800.0
2010-12-29 14:30:00,105.39,105.41,105.27,105.28,700.0,105.39,105.41,105.27,105.28,700.0
2010-12-29 15:00:00,105.19,105.32,105.08,105.25,2900.0,105.19,105.32,105.08,105.25,2900.0
2010-12-29 15:30:00,105.28,105.34,104.82,104.92,8700.0,105.28,105.34,104.82,104.92,8700.0
2010-12-30 09:30:00,105.18,105.38,104.99,104.99,800.0,105.18,105.38,104.99,104.99,800.0
2010-12-30 10:00:00,104.99,104.99,104.78,104.87,2200.0,104.99,104.99,104.78,104.87,2200.0
2010-12-30 10:30:00,104.78,104.9,104.78,104.84,700.0,104.78,104.9,104.78,104.84,700.0
2010-12-30 11:00:00,104.95,104.95,104.84,104.84,300.0,104.95,104.95,104.84,104.84,300.0
2010-12-30 11:30:00,105.0,105.12,104.9,104.9,1000.0,105.0,105.12,104.9,104.9,1000.0
2010-12-30 12:00:00,104.87,104.93,104.84,104.93,800.0,104.87,104.93,104.84,104.93,800.0
2010-12-30 12:30:00,104.93,105.04,104.93,105.04,300.0,104.93,105.04,104.93,105.04,300.0
2010-12-30 13:00:00,104.89,105.0,104.87,104.9,500.0,104.89,105.0,104.87,104.9,500.0
2010-12-30 13:30:00,104.99,104.99,104.88,104.91,800.0,104.99,104.99,104.88,104.91,800.0
2010-12-30 14:00:00,104.9,104.9,104.78,104.78,1300.0,104.9,104.9,104.78,104.78,1300.0
2010-12-30 14:30:00,104.64,104.64,104.63,104.63,700.0,104.64,104.64,104.63,104.63,700.0
2010-12-30 15:00:00,104.64,104.65,104.42,104.42,1900.0,104.64,104.65,104.42,104.42,1900.0
2010-12-30 15:30:00,104.44,104.5,104.26,104.44,3900.0,104.44,104.5,104.26,104.44,3900.0
2010-12-31 09:30:00,104.51,104.91,104.43,104.43,1900.0,104.51,104.91,104.43,104.43,1900.0
2010-12-31 10:00:00,104.31,104.43,104.3,104.43,800.0,104.31,104.43,104.3,104.43,800.0
2010-12-31 10:30:00,104.32,104.32,104.3,104.3,300.0,104.32,104.32,104.3,104.3,300.0
2010-12-31 11:00:00,104.33,104.4,104.3,104.4,600.0,104.33,104.4,104.3,104.4,600.0
2010-12-31 11:30:00,104.39,104.63,104.39,104.51,1000.0,104.39,104.63,104.39,104.51,1000.0
2010-12-31 12:00:00,104.53,104.7,104.5,104.7,900.0,104.53,104.7,104.5,104.7,900.0
2010-12-31 12:30:00,104.72,104.78,104.7,104.7,1100.0,104.72,104.78,104.7,104.7,1100.0
2010-12-31 13:00:00,104.72,104.72,104.68,104.7,800.0,104.72,104.72,104.68,104.7,800.0
2010-12-31 13:30:00,104.66,104.74,104.66,104.7,1400.0,104.66,104.74,104.66,104.7,1400.0
2010-12-31 14:00:00,104.72,104.88,104.72,104.88,1600.0,104.72,104.88,104.72,104.88,1600.0
2010-12-31 14:30:00,104.87,105.0,104.87,104.98,1500.0,104.87,105.0,104.87,104.98,1500.0
2010-12-31 15:00:00,104.93,104.95,104.8,104.92,2900.0,104.93,104.95,104.8,104.92,2900.0
2010-12-31 15:30:00,104.9,104.95,103.85,103.99,19500.0,104.9,104.95,103.85,103.99,19500.0
2011-01-03 09:30:00,104.3,105.16,104.3,105.16,4200.0,104.3,105.16,104.3,105.16,4200.0
2011-01-03 10:00:00,105.29,106.02,105.29,105.8,3700.0,105.29,106.02,105.29,105.8,3700.0
2011-01-03 10:30:00,105.71,106.5,105.71,106.31,3100.0,105.71,106.5,105.71,106.31,3100.0
2011-01-03 11:00:00,106.06,106.32,106.03,106.19,1900.0,106.06,106.32,106.03,106.19,1900.0
2011-01-03 11:30:00,106.07,106.07,105.63,105.79,1100.0,106.07,106.07,105.63,105.79,1100.0
2011-01-03 12:00:00,105.8,105.8,105.6,105.64,700.0,105.8,105.8,105.6,105.64,700.0
2011-01-03 12:30:00,105.63,105.8,105.58,105.74,1800.0,105.63,105.8,105.58,105.74,1800.0
2011-01-03 13:00:00,105.65,105.66,105.41,105.53,1800.0,105.65,105.66,105.41,105.53,1800.0
2011-01-03 13:30:00,105.46,105.53,105.26,105.26,900.0,105.46,105.53,105.26,105.26,900.0
2011-01-03 14:00:00,105.36,105.79,105.28,105.36,5000.0,105.36,105.79,105.28,105.36,5000.0
2011-01-03 14:30:00,105.34,105.45,105.25,105.43,1600.0,105.34,105.45,105.25,105.43,1600.0
2011-01-03 15:00:00,105.41,105.59,105.34,105.42,2400.0,105.41,105.59,105.34,105.42,2400.0
2011-01-03 15:30:00,105.45,105.49,105.17,105.17,6900.0,105.45,105.49,105.17,105.17,6900.0
2011-01-04 09:30:00,105.74,106.68,105.47,105.62,7700.0,105.74,106.68,105.47,105.62,7700.0
2011-01-04 10:00:00,105.67,105.67,105.19,105.41,4800.0,105.67,105.67,105.19,105.41,4800.0
2011-01-04 10:30:00,105.49,105.52,105.35,105.51,1900.0,105.49,105.52,105.35,105.51,1900.0
2011-01-04 11:00:00,105.4,105.59,105.4,105.56,2400.0,105.4,105.59,105.4,105.56,2400.0
2011-01-04 11:30:00,105.43,105.7,105.38,105.7,2200.0,105.43,105.7,105.38,105.7,2200.0
2011-01-04 12:00:00,105.28,105.38,105.0,105.13,2700.0,105.28,105.38,105.0,105.13,2700.0
2011-01-04 12:30:00,105.11,105.28,105.04,105.26,2300.0,105.11,105.28,105.04,105.26,2300.0
2011-01-04 13:00:00,105.13,105.29,105.13,105.29,700.0,105.13,105.29,105.13,105.29,700.0
2011-01-04 13:30:00,105.26,105.38,105.23,105.35,1000.0,105.26,105.38,105.23,105.35,1000.0
2011-01-04 14:00:00,105.35,105.41,105.27,105.33,2100.0,105.35,105.41,105.27,105.33,2100.0
2011-01-04 14:30:00,105.33,105.58,105.11,105.2,2100.0,105.33,105.58,105.11,105.2,2100.0
2011-01-04 15:00:00,105.37,105.56,105.28,105.5,3400.0,105.37,105.56,105.28,105.5,3400.0
2011-01-04 15:30:00,105.46,105.64,105.18,105.2,15400.0,105.46,105.64,105.18,105.2,15400.0
2011-01-05 09:30:00,105.26,106.86,104.51,105.3,10300.0,105.26,106.86,104.51,105.3,10300.0
2011-01-05 10:00:00,105.3,105.4,105.15,105.34,5400.0,105.3,105.4,105.15,105.34,5400.0
2011-01-05 10:30:00,105.31,105.35,105.25,105.3,1300.0,105.31,105.35,105.25,105.3,1300.0
2011-01-05 11:00:00,105.3,105.45,105.25,105.45,2100.0,105.3,105.45,105.25,105.45,2100.0
2011-01-05 11:30:00,105.38,105.48,105.38,105.38,1800.0,105.38,105.48,105.38,105.38,1800.0
2011-01-05 12:00:00,105.31,105.5,105.31,105.46,1900.0,105.31,105.5,105.31,105.46,1900.0
2011-01-05 12:30:00,105.47,105.47,105.37,105.45,1400.0,105.47,105.47,105.37,105.45,1400.0
2011-01-05 13:00:00,105.41,105.45,105.36,105.42,2300.0,105.41,105.45,105.36,105.42,2300.0
2011-01-05 13:30:00,105.4,105.49,105.4,105.48,2000.0,105.4,105.49,105.4,105.48,2000.0
2011-01-05 14:00:00,105.48,105.48,105.43,105.44,5100.0,105.48,105.48,105.43,105.44,5100.0
2011-01-05 14:30:00,105.46,105.55,105.42,105.55,2800.0,105.46,105.55,105.42,105.55,2800.0
2011-01-05 15:00:00,105.58,105.93,105.5,105.89,10300.0,105.58,105.93,105.5,105.89,10300.0
2011-01-05 15:30:00,105.98,106.33,105.98,106.02,13800.0,105.98,106.33,105.98,106.02,13800.0
2011-01-06 09:30:00,105.99,106.1,105.87,106.1,2900.0,105.99,106.1,105.87,106.1,2900.0
2011-01-06 10:00:00,105.87,106.19,105.87,105.94,800.0,105.87,106.19,105.87,105.94,800.0
2011-01-06 10:30:00,105.9,106.6,105.9,106.58,2000.0,105.9,106.6,105.9,106.58,2000.0
2011-01-06 11:00:00,106.63,106.63,106.3,106.54,1200.0,106.63,106.63,106.3,106.54,1200.0
2011-01-06 11:30:00,106.37,106.57,106.37,106.41,1000.0,106.37,106.57,106.37,106.41,1000.0
2011-01-06 12:00:00,106.4,106.4,106.2,106.2,800.0,106.4,106.4,106.2,106.2,800.0
2011-01-06 12:30:00,105.94,105.94,105.78,105.94,1500.0,105.94,105.94,105.78,105.94,1500.0
2011-01-06 13:00:00,105.9,105.9,105.65,105.9,600.0,105.9,105.9,105.65,105.9,600.0
2011-01-06 13:30:00,105.77,105.84,105.66,105.66,1700.0,105.77,105.84,105.66,105.66,1700.0
2011-01-06 14:00:00,105.67,105.68,105.62,105.62,600.0,105.67,105.68,105.62,105.62,600.0
2011-01-06 14:30:00,105.49,105.63,105.2,105.44,500.0,105.49,105.63,105.2,105.44,500.0
2011-01-06 15:00:00,105.58,105.58,105.2,105.29,900.0,105.58,105.58,105.2,105.29,900.0
2011-01-06 15:30:00,105.29,105.53,105.15,105.51,5200.0,105.29,105.53,105.15,105.51,5200.0
2011-01-07 09:30:00,105.63,105.86,105.21,105.45,3700.0,105.63,105.86,105.21,105.45,3700.0
2011-01-07 10:00:00,105.31,105.35,105.17,105.17,900.0,105.31,105.35,105.17,105.17,900.0
2011-01-07 10:30:00,105.36,105.39,105.19,105.37,700.0,105.36,105.39,105.19,105.37,700.0
2011-01-07 11:00:00,105.25,105.34,105.16,105.2,500.0,105.25,105.34,105.16,105.2,500.0
2011-01-07 11:30:00,105.18,105.19,105.11,105.19,2000.0,105.18,105.19,105.11,105.19,2000.0
2011-01-07 12:00:00,105.26,105.39,105.11,105.11,1600.0,105.26,105.39,105.11,105.11,1600.0
2011-01-07 12:30:00,105.11,105.11,104.46,104.85,5200.0,105.11,105.11,104.46,104.85,5200.0
2011-01-07 13:00:00,105.06,105.17,104.92,105.13,1700.0,105.06,105.17,104.92,105.13,1700.0
2011-01-07 13:30:00,105.16,105.21,105.09,105.09,800.0,105.16,105.21,105.09,105.09,800.0
2011-01-07 14:00:00,105.06,105.18,105.06,105.13,700.0,105.06,105.18,105.06,105.13,700.0
2011-01-07 14:30:00,105.13,105.24,105.07,105.16,800.0,105.13,105.24,105.07,105.16,800.0
2011-01-07 15:00:00,105.25,105.29,105.1,105.28,2200.0,105.25,105.29,105.1,105.28,2200.0
2011-01-07 15:30:00,105.28,105.4,105.06,105.22,5800.0,105.28,105.4,105.06,105.22,5800.0
2011-01-10 09:30:00,104.77,105.33,104.77,105.0,3200.0,104.77,105.33,104.77,105.0,3200.0
2011-01-10 10:00:00,105.0,105.06,104.9,104.95,1800.0,105.0,105.06,104.9,104.95,1800.0
2011-01-10 10:30:00,104.98,105.04,104.92,104.96,2200.0,104.98,105.04,104.92,104.96,2200.0
2011-01-10 11:00:00,104.99,105.29,104.99,105.29,2000.0,104.99,105.29,104.99,105.29,2000.0
2011-01-10 11:30:00,105.34,105.88,105.32,105.88,2400.0,105.34,105.88,105.32,105.88,2400.0
2011-01-10 12:00:00,106.07,106.24,105.94,106.09,2800.0,106.07,106.24,105.94,106.09,2800.0
2011-01-10 12:30:00,106.07,106.59,106.07,106.58,3700.0,106.07,106.59,106.07,106.58,3700.0
2011-01-10 13:00:00,106.64,107.21,106.61,107.2,5500.0,106.64,107.21,106.61,107.2,5500.0
2011-01-10 13:30:00,107.25,107.4,106.99,107.26,4500.0,107.25,107.4,106.99,107.26,4500.0
2011-01-10 14:00:00,107.25,107.44,107.01,107.35,9200.0,107.25,107.44,107.01,107.35,9200.0
2011-01-10 14:30:00,107.39,107.42,107.11,107.2,5300.0,107.39,107.42,107.11,107.2,5300.0
2011-01-10 15:00:00,107.19,107.22,107.04,107.17,6200.0,107.19,107.22,107.04,107.17,6200.0
2011-01-10 15:30:00,107.17,107.31,107.02,107.14,16600.0,107.17,107.31,107.02,107.14,16600.0
2011-01-11 09:30:00,107.3,108.2,107.3,108.0,12200.0,107.3,108.2,107.3,108.0,12200.0
2011-01-11 10:00:00,108.02,108.11,107.93,108.09,9900.0,108.02,108.11,107.93,108.09,9900.0
2011-01-11 10:30:00,108.12,108.12,107.98,108.01,5000.0,108.12,108.12,107.98,108.01,5000.0
2011-01-11 11:00:00,108.06,108.1,107.9,108.08,4200.0,108.06,108.1,107.9,108.08,4200.0
2011-01-11 11:30:00,108.04,108.07,107.81,108.07,5600.0,108.04,108.07,107.81,108.07,5600.0
2011-01-11 12:00:00,108.06,108.25,108.06,108.2,2800.0,108.06,108.25,108.06,108.2,2800.0
2011-01-11 12:30:00,108.14,108.14,107.95,108.07,2900.0,108.14,108.14,107.95,108.07,2900.0
2011-01-11 13:00:00,108.12,108.22,107.92,108.22,3800.0,108.12,108.22,107.92,108.22,3800.0
2011-01-11 13:30:00,108.22,108.26,108.08,108.19,3200.0,108.22,108.26,108.08,108.19,3200.0
2011-01-11 14:00:00,108.08,108.08,107.96,108.0,3900.0,108.08,108.08,107.96,108.0,3900.0
2011-01-11 14:30:00,108.0,108.03,107.8,107.92,4000.0,108.0,108.03,107.8,107.92,4000.0
2011-01-11 15:00:00,107.8,107.85,107.78,107.8,10300.0,107.8,107.85,107.78,107.8,10300.0
2011-01-11 15:30:00,107.8,107.99,107.8,107.95,10400.0,107.8,107.99,107.8,107.95,10400.0
2011-01-12 09:30:00,108.65,108.65,108.01,108.09,3600.0,108.65,108.65,108.01,108.09,3600.0
2011-01-12 10:00:00,108.1,108.25,108.02,108.15,2900.0,108.1,108.25,108.02,108.15,2900.0
2011-01-12 10:30:00,108.05,108.06,108.01,108.04,2400.0,108.05,108.06,108.01,108.04,2400.0
2011-01-12 11:00:00,108.07,108.2,108.07,108.19,2500.0,108.07,108.2,108.07,108.19,2500.0
2011-01-12 11:30:00,108.17,108.17,108.01,108.06,1600.0,108.17,108.17,108.01,108.06,1600.0
2011-01-12 12:00:00,108.03,108.12,108.01,108.06,4600.0,108.03,108.12,108.01,108.06,4600.0
2011-01-12 12:30:00,108.1,108.15,108.1,108.1,4900.0,108.1,108.15,108.1,108.1,4900.0
2011-01-12 13:00:00,108.1,108.16,108.1,108.11,2600.0,108.1,108.16,108.1,108.11,2600.0
2011-01-12 13:30:00,108.15,108.29,108.15,108.29,1500.0,108.15,108.29,108.15,108.29,1500.0
2011-01-12 14:00:00,108.18,108.28,108.17,108.18,2800.0,108.18,108.28,108.17,108.18,2800.0
2011-01-12 14:30:00,108.17,108.35,108.17,108.35,1300.0,108.17,108.35,108.17,108.35,1300.0
2011-01-12 15:00:00,108.19,108.34,108.16,108.24,4300.0,108.19,108.34,108.16,108.24,4300.0
2011-01-12 15:30:00,108.23,108.33,108.17,108.2,5200.0,108.23,108.33,108.17,108.2,5200.0
2011-01-13 09:30:00,108.72,108.8,108.27,108.52,4700.0,108.72,108.8,108.27,108.52,4700.0
2011-01-13 10:00:00,108.55,108.55,108.38,108.38,500.0,108.55,108.55,108.38,108.38,500.0
2011-01-13 10:30:00,108.42,108.42,108.13,108.26,2600.0,108.42,108.42,108.13,108.26,2600.0
2011-01-13 11:00:00,108.25,108.45,108.25,108.45,1200.0,108.25,108.45,108.25,108.45,1200.0
2011-01-13 11:30:00,108.35,108.49,108.35,108.43,800.0,108.35,108.49,108.35,108.43,800.0
2011-01-13 12:00:00,108.26,108.39,108.26,108.39,200.0,108.26,108.39,108.26,108.39,200.0
2011-01-13 12:30:00,108.32,108.37,108.25,108.25,900.0,108.32,108.37,108.25,108.25,900.0
2011-01-13 13:00:00,108.25,108.34,108.17,108.34,2300.0,108.25,108.34,108.17,108.34,2300.0
2011-01-13 13:30:00,108.3,108.55,108.25,108.55,1500.0,108.3,108.55,108.25,108.55,1500.0
2011-01-13 14:00:00,108.64,108.64,108.3,108.38,900.0,108.64,108.64,108.3,108.38,900.0
2011-01-13 14:30:00,108.39,108.44,108.3,108.39,1300.0,108.39,108.44,108.3,108.39,1300.0
2011-01-13 15:00:00,108.41,108.43,108.3,108.36,2900.0,108.41,108.43,108.3,108.36,2900.0
2011-01-13 15:30:00,108.35,108.53,108.35,108.4,7300.0,108.35,108.53,108.35,108.4,7300.0
2011-01-14 09:30:00,108.51,108.51,108.0,108.05,4600.0,108.51,108.51,108.0,108.05,4600.0
2011-01-14 10:00:00,108.0,108.51,108.0,108.5,5300.0,108.0,108.51,108.0,108.5,5300.0
2011-01-14 10:30:00,108.5,108.8,108.5,108.79,1700.0,108.5,108.8,108.5,108.79,1700.0
2011-01-14 11:00:00,108.94,108.94,108.66,108.74,1200.0,108.94,108.94,108.66,108.74,1200.0
2011-01-14 11:30:00,108.81,108.94,108.74,108.94,1400.0,108.81,108.94,108.74,108.94,1400.0
2011-01-14 12:00:00,109.05,109.29,108.94,109.29,700.0,109.05,109.29,108.94,109.29,700.0
2011-01-14 12:30:00,109.37,109.37,109.16,109.16,900.0,109.37,109.37,109.16,109.16,900.0
2011-01-14 13:00:00,109.16,109.19,109.05,109.13,5100.0,109.16,109.19,109.05,109.13,5100.0
2011-01-14 13:30:00,109.16,109.22,109.16,109.2,900.0,109.16,109.22,109.16,109.2,900.0
2011-01-14 14:00:00,109.16,109.23,108.9,108.97,1700.0,109.16,109.23,108.9,108.97,1700.0
2011-01-14 14:30:00,108.91,109.02,108.84,108.86,4300.0,108.91,109.02,108.84,108.86,4300.0
2011-01-14 15:00:00,108.92,109.09,108.92,109.09,2600.0,108.92,109.09,108.92,109.09,2600.0
2011-01-14 15:30:00,109.1,109.4,109.02,109.25,5800.0,109.1,109.4,109.02,109.25,5800.0
2011-01-18 09:30:00,108.96,109.19,108.96,109.19,1600.0,108.96,109.19,108.96,109.19,1600.0
2011-01-18 10:00:00,109.0,109.2,109.0,109.04,1700.0,109.0,109.2,109.0,109.04,1700.0
2011-01-18 10:30:00,109.1,109.32,109.04,109.12,2000.0,109.1,109.32,109.04,109.12,2000.0
2011-01-18 11:00:00,109.24,109.42,109.23,109.23,1100.0,109.24,109.42,109.23,109.23,1100.0
2011-01-18 11:30:00,109.29,109.42,109.15,109.37,1400.0,109.29,109.42,109.15,109.37,1400.0
2011-01-18 12:00:00,109.31,109.39,109.3,109.33,600.0,109.31,109.39,109.3,109.33,600.0
2011-01-18 12:30:00,109.43,109.43,109.33,109.33,900.0,109.43,109.43,109.33,109.33,900.0
2011-01-18 13:00:00,109.36,109.56,109.36,109.56,1200.0,109.36,109.56,109.36,109.56,1200.0
2011-01-18 13:30:00,109.66,109.82,109.65,109.82,1900.0,109.66,109.82,109.65,109.82,1900.0
2011-01-18 14:00:00,109.82,109.97,109.73,109.89,2800.0,109.82,109.97,109.73,109.89,2800.0
2011-01-18 14:30:00,109.97,110.05,109.89,110.05,6000.0,109.97,110.05,109.89,110.05,6000.0
2011-01-18 15:00:00,110.18,110.96,110.09,110.72,7900.0,110.18,110.96,110.09,110.72,7900.0
2011-01-18 15:30:00,110.94,112.1,110.76,111.85,33800.0,110.94,112.1,110.76,111.85,33800.0
2011-01-19 09:30:00,111.7,111.87,111.35,111.51,2900.0,111.7,111.87,111.35,111.51,2900.0
2011-01-19 10:00:00,111.48,111.48,111.18,111.21,1900.0,111.48,111.48,111.18,111.21,1900.0
2011-01-19 10:30:00,111.18,111.2,110.79,110.79,2800.0,111.18,111.2,110.79,110.79,2800.0
2011-01-19 11:00:00,110.96,111.25,110.96,111.25,1500.0,110.96,111.25,110.96,111.25,1500.0
2011-01-19 11:30:00,111.21,111.34,111.11,111.11,2100.0,111.21,111.34,111.11,111.11,2100.0
2011-01-19 12:00:00,110.98,111.17,110.78,111.06,1500.0,110.98,111.17,110.78,111.06,1500.0
2011-01-19 12:30:00,111.05,111.16,110.7,110.82,2000.0,111.05,111.16,110.7,110.82,2000.0
2011-01-19 13:00:00,110.96,111.02,110.8,110.91,1600.0,110.96,111.02,110.8,110.91,1600.0
2011-01-19 13:30:00,111.02,111.11,110.73,110.73,1100.0,111.02,111.11,110.73,110.73,1100.0
2011-01-19 14:00:00,110.75,110.87,110.67,110.69,1100.0,110.75,110.87,110.67,110.69,1100.0
2011-01-19 14:30:00,110.73,110.86,110.48,110.53,1300.0,110.73,110.86,110.48,110.53,1300.0
2011-01-19 15:00:00,110.48,110.63,110.35,110.35,2100.0,110.48,110.63,110.35,110.35,2100.0
2011-01-19 15:30:00,110.4,110.52,110.17,110.51,11900.0,110.4,110.52,110.17,110.51,11900.0
2011-01-20 09:30:00,110.0,110.0,109.13,109.63,9200.0,110.0,110.0,109.13,109.63,9200.0
2011-01-20 10:00:00,109.86,109.86,109.57,109.68,7200.0,109.86,109.86,109.57,109.68,7200.0
2011-01-20 10:30:00,109.56,109.8,108.98,109.31,21000.0,109.56,109.8,108.98,109.31,21000.0
2011-01-20 11:00:00,108.98,109.63,108.88,109.63,15000.0,108.98,109.63,108.88,109.63,15000.0
2011-01-20 11:30:00,109.6,109.72,109.6,109.71,900.0,109.6,109.72,109.6,109.71,900.0
2011-01-20 12:00:00,109.82,110.0,109.73,109.91,4000.0,109.82,110.0,109.73,109.91,4000.0
2011-01-20 12:30:00,109.86,109.86,109.43,109.51,2000.0,109.86,109.86,109.43,109.51,2000.0
2011-01-20 13:00:00,109.56,109.7,109.5,109.64,1600.0,109.56,109.7,109.5,109.64,1600.0
2011-01-20 13:30:00,109.55,109.71,109.55,109.71,800.0,109.55,109.71,109.55,109.71,800.0
2011-01-20 14:00:00,109.82,110.71,109.82,110.17,18800.0,109.82,110.71,109.82,110.17,18800.0
2011-01-20 14:30:00,110.19,110.36,110.09,110.23,600.0,110.19,110.36,110.09,110.23,600.0
2011-01-20 15:00:00,110.06,110.31,109.8,109.99,4400.0,110.06,110.31,109.8,109.99,4400.0
2011-01-20 15:30:00,109.99,110.27,109.98,110.26,4400.0,109.99,110.27,109.98,110.26,4400.0
2011-01-21 09:30:00,110.84,110.84,110.2,110.2,13900.0,110.84,110.84,110.2,110.2,13900.0
2011-01-21 10:00:00,110.24,110.31,109.88,109.91,39500.0,110.24,110.31,109.88,109.91,39500.0
2011-01-21 10:30:00,109.8,110.11,109.8,110.03,2200.0,109.8,110.11,109.8,110.03,2200.0
2011-01-21 11:00:00,110.05,110.58,110.05,110.24,2400.0,110.05,110.58,110.05,110.24,2400.0
2011-01-21 11:30:00,110.22,110.44,110.22,110.26,600.0,110.22,110.44,110.22,110.26,600.0
2011-01-21 12:00:00,110.16,110.16,110.08,110.08,1000.0,110.16,110.16,110.08,110.08,1000.0
2011-01-21 12:30:00,110.0,110.04,109.9,109.95,1500.0,110.0,110.04,109.9,109.95,1500.0
2011-01-21 13:00:00,110.08,110.08,109.98,110.05,1000.0,110.08,110.08,109.98,110.05,1000.0
2011-01-21 13:30:00,110.0,110.0,109.95,109.99,1000.0,110.0,110.0,109.95,109.99,1000.0
2011-01-21 14:00:00,109.97,110.13,109.95,109.96,900.0,109.97,110.13,109.95,109.96,900.0
2011-01-21 14:30:00,110.04,110.15,109.95,110.0,1300.0,110.04,110.15,109.95,110.0,1300.0
2011-01-21 15:00:00,110.0,110.04,109.71,109.71,2400.0,110.0,110.04,109.71,109.71,2400.0
2011-01-21 15:30:00,109.93,110.06,109.51,109.99,8500.0,109.93,110.06,109.51,109.99,8500.0
2011-01-24 09:30:00,109.73,109.98,109.32,109.85,2800.0,109.73,109.98,109.32,109.85,2800.0
2011-01-24 10:00:00,109.81,110.14,109.47,109.79,18300.0,109.81,110.14,109.47,109.79,18300.0
2011-01-24 10:30:00,109.82,109.84,109.7,109.71,1100.0,109.82,109.84,109.7,109.71,1100.0
2011-01-24 11:00:00,109.86,109.99,109.7,109.75,3100.0,109.86,109.99,109.7,109.75,3100.0
2011-01-24 11:30:00,109.71,109.96,109.71,109.73,2800.0,109.71,109.96,109.71,109.73,2800.0
2011-01-24 12:00:00,109.72,110.0,109.72,109.9,5500.0,109.72,110.0,109.72,109.9,5500.0
2011-01-24 12:30:00,109.86,110.05,109.68,109.81,5900.0,109.86,110.05,109.68,109.81,5900.0
2011-01-24 13:00:00,109.75,109.96,109.75,109.75,2100.0,109.75,109.96,109.75,109.75,2100.0
2011-01-24 13:30:00,109.75,109.83,109.39,109.64,3900.0,109.75,109.83,109.39,109.64,3900.0
2011-01-24 14:00:00,109.73,109.8,109.63,109.76,4600.0,109.73,109.8,109.63,109.76,4600.0
2011-01-24 14:30:00,109.76,109.85,109.55,109.69,8900.0,109.76,109.85,109.55,109.69,8900.0
2011-01-24 15:00:00,109.65,109.75,109.36,109.38,3200.0,109.65,109.75,109.36,109.38,3200.0
2011-01-24 15:30:00,109.5,109.77,109.24,109.62,17500.0,109.5,109.77,109.24,109.62,17500.0
2011-01-25 09:30:00,109.1,109.43,108.91,109.16,6900.0,109.1,109.43,108.91,109.16,6900.0
2011-01-25 10:00:00,109.32,109.59,109.28,109.48,1200.0,109.32,109.59,109.28,109.48,1200.0
2011-01-25 10:30:00,109.46,109.49,109.32,109.48,3400.0,109.46,109.49,109.32,109.48,3400.0
2011-01-25 11:00:00,109.51,109.68,109.4,109.53,1700.0,109.51,109.68,109.4,109.53,1700.0
2011-01-25 11:30:00,109.54,109.8,109.42,109.8,5200.0,109.54,109.8,109.42,109.8,5200.0
2011-01-25 12:00:00,109.89,110.05,109.89,110.05,1700.0,109.89,110.05,109.89,110.05,1700.0
2011-01-25 12:30:00,110.0,110.15,109.9,110.02,7700.0,110.0,110.15,109.9,110.02,7700.0
2011-01-25 13:00:00,110.1,110.1,110.0,110.0,700.0,110.1,110.1,110.0,110.0,700.0
2011-01-25 13:30:00,110.01,110.09,110.0,110.02,4200.0,110.01,110.09,110.0,110.02,4200.0
2011-01-25 14:00:00,110.01,110.03,109.81,109.95,13200.0,110.01,110.03,109.81,109.95,13200.0
2011-01-25 14:30:00,109.86,109.99,109.86,109.99,3100.0,109.86,109.99,109.86,109.99,3100.0
2011-01-25 15:00:00,109.91,110.11,109.86,110.08,3500.0,109.91,110.11,109.86,110.08,3500.0
2011-01-25 15:30:00,110.08,110.24,109.97,110.04,13400.0,110.08,110.24,109.97,110.04,13400.0
2011-01-26 09:30:00,110.66,110.66,109.84,110.0,15900.0,110.66,110.66,109.84,110.0,15900.0
2011-01-26 10:00:00,110.0,110.62,109.85,110.62,2000.0,110.0,110.62,109.85,110.62,2000.0
2011-01-26 10:30:00,110.58,110.91,110.33,110.35,4200.0,110.58,110.91,110.33,110.35,4200.0
2011-01-26 11:00:00,110.32,110.94,110.27,110.93,3400.0,110.32,110.94,110.27,110.93,3400.0
2011-01-26 11:30:00,110.79,110.79,110.16,110.16,1300.0,110.79,110.79,110.16,110.16,1300.0
2011-01-26 12:00:00,110.11,110.18,109.77,109.79,10300.0,110.11,110.18,109.77,109.79,10300.0
2011-01-26 12:30:00,110.0,110.45,109.75,110.45,5200.0,110.0,110.45,109.75,110.45,5200.0
2011-01-26 13:00:00,110.46,110.46,110.0,110.0,2100.0,110.46,110.46,110.0,110.0,2100.0
2011-01-26 13:30:00,110.02,110.33,110.0,110.0,5600.0,110.02,110.33,110.0,110.0,5600.0
2011-01-26 14:00:00,110.01,110.06,109.82,110.0,6600.0,110.01,110.06,109.82,110.0,6600.0
2011-01-26 14:30:00,109.9,110.06,109.89,110.0,8300.0,109.9,110.06,109.89,110.0,8300.0
2011-01-26 15:00:00,109.98,110.2,109.95,110.15,6800.0,109.98,110.2,109.95,110.15,6800.0
2011-01-26 15:30:00,110.1,110.16,109.98,110.12,9000.0,110.1,110.16,109.98,110.12,9000.0
2011-01-27 09:30:00,110.1,110.1,108.75,110.0,6300.0,110.1,110.1,108.75,110.0,6300.0
2011-01-27 10:00:00,110.02,110.14,110.0,110.01,2600.0,110.02,110.14,110.0,110.01,2600.0
2011-01-27 10:30:00,110.01,110.07,109.92,110.07,3600.0,110.01,110.07,109.92,110.07,3600.0
2011-01-27 11:00:00,109.95,110.07,109.83,110.07,5900.0,109.95,110.07,109.83,110.07,5900.0
2011-01-27 11:30:00,110.02,110.14,110.02,110.12,1100.0,110.02,110.14,110.02,110.12,1100.0
2011-01-27 12:00:00,110.19,110.25,110.0,110.03,5200.0,110.19,110.25,110.0,110.03,5200.0
2011-01-27 12:30:00,110.23,110.26,110.13,110.23,1600.0,110.23,110.26,110.13,110.23,1600.0
2011-01-27 13:00:00,110.14,110.18,110.0,110.0,1000.0,110.14,110.18,110.0,110.0,1000.0
2011-01-27 13:30:00,110.01,110.05,109.97,110.01,8200.0,110.01,110.05,109.97,110.01,8200.0
2011-01-27 14:00:00,110.04,110.04,109.46,109.99,8700.0,110.04,110.04,109.46,109.99,8700.0
2011-01-27 14:30:00,110.0,110.07,109.68,110.05,6100.0,110.0,110.07,109.68,110.05,6100.0
2011-01-27 15:00:00,110.18,110.18,110.0,110.03,4400.0,110.18,110.18,110.0,110.03,4400.0
2011-01-27 15:30:00,110.02,110.2,109.99,110.0,9100.0,110.02,110.2,109.99,110.0,9100.0
2011-01-28 09:30:00,109.75,110.0,109.51,109.86,7900.0,109.75,110.0,109.51,109.86,7900.0
2011-01-28 10:00:00,109.96,109.96,109.07,109.22,2800.0,109.96,109.96,109.07,109.22,2800.0
2011-01-28 10:30:00,109.26,109.26,108.92,108.97,1100.0,109.26,109.26,108.92,108.97,1100.0
2011-01-28 11:00:00,108.94,109.07,108.62,109.07,6500.0,108.94,109.07,108.62,109.07,6500.0
2011-01-28 11:30:00,109.06,109.06,108.57,108.7,1800.0,109.06,109.06,108.57,108.7,1800.0
2011-01-28 12:00:00,108.61,108.61,108.17,108.54,1700.0,108.61,108.61,108.17,108.54,1700.0
2011-01-28 12:30:00,108.44,108.57,108.24,108.42,2500.0,108.44,108.57,108.24,108.42,2500.0
2011-01-28 13:00:00,108.26,108.33,108.01,108.07,1700.0,108.26,108.33,108.01,108.07,1700.0
2011-01-28 13:30:00,107.95,108.17,107.88,108.16,2700.0,107.95,108.17,107.88,108.16,2700.0
2011-01-28 14:00:00,108.23,108.41,108.23,108.37,3800.0,108.23,108.41,108.23,108.37,3800.0
2011-01-28 14:30:00,108.25,108.36,108.09,108.14,1600.0,108.25,108.36,108.09,108.14,1600.0
2011-01-28 15:00:00,108.28,108.3,108.0,108.0,3900.0,108.28,108.3,108.0,108.0,3900.0
2011-01-28 15:30:00,107.99,108.1,107.76,107.85,5800.0,107.99,108.1,107.76,107.85,5800.0
2011-01-31 09:30:00,108.02,108.56,108.02,108.35,4300.0,108.02,108.56,108.02,108.35,4300.0
2011-01-31 10:00:00,108.33,108.48,108.12,108.29,2100.0,108.33,108.48,108.12,108.29,2100.0
2011-01-31 10:30:00,108.31,109.0,108.31,108.7,4900.0,108.31,109.0,108.31,108.7,4900.0
2011-01-31 11:00:00,108.87,109.08,108.87,109.08,500.0,108.87,109.08,108.87,109.08,500.0
2011-01-31 11:30:00,108.88,109.05,108.85,108.98,1900.0,108.88,109.05,108.85,108.98,1900.0
2011-01-31 12:00:00,109.11,109.47,109.11,109.29,2400.0,109.11,109.47,109.11,109.29,2400.0
2011-01-31 12:30:00,109.37,109.64,109.16,109.4,3500.0,109.37,109.64,109.16,109.4,3500.0
2011-01-31 13:00:00,109.49,109.81,109.43,109.8,2500.0,109.49,109.81,109.43,109.8,2500.0
2011-01-31 13:30:00,109.7,109.82,109.56,109.56,2100.0,109.7,109.82,109.56,109.56,2100.0
2011-01-31 14:00:00,109.63,109.68,109.37,109.41,2500.0,109.63,109.68,109.37,109.41,2500.0
2011-01-31 14:30:00,109.38,109.38,108.95,109.08,1300.0,109.38,109.38,108.95,109.08,1300.0
2011-01-31 15:00:00,109.12,109.24,108.84,109.0,3700.0,109.12,109.24,108.84,109.0,3700.0
2011-01-31 15:30:00,109.01,109.04,108.66,108.77,15600.0,109.01,109.04,108.66,108.77,15600.0
2011-02-01 09:30:00,109.68,109.69,109.21,109.22,4400.0,109.68,109.69,109.21,109.22,4400.0
2011-02-01 10:00:00,109.35,109.46,108.93,108.99,5200.0,109.35,109.46,108.93,108.99,5200.0
2011-02-01 10:30:00,109.0,109.39,109.0,109.14,4300.0,109.0,109.39,109.0,109.14,4300.0
2011-02-01 11:00:00,109.18,109.25,109.1,109.1,1300.0,109.18,109.25,109.1,109.1,1300.0
2011-02-01 11:30:00,109.02,109.42,109.02,109.24,15100.0,109.02,109.42,109.02,109.24,15100.0
2011-02-01 12:00:00,109.2,109.5,109.17,109.5,2200.0,109.2,109.5,109.17,109.5,2200.0
2011-02-01 12:30:00,109.36,109.79,109.35,109.54,3100.0,109.36,109.79,109.35,109.54,3100.0
2011-02-01 13:00:00,109.61,109.83,109.16,109.34,5600.0,109.61,109.83,109.16,109.34,5600.0
2011-02-01 13:30:00,109.34,109.34,109.27,109.27,500.0,109.34,109.34,109.27,109.27,500.0
2011-02-01 14:00:00,109.31,109.53,109.2,109.31,2300.0,109.31,109.53,109.2,109.31,2300.0
2011-02-01 14:30:00,109.2,109.32,109.02,109.25,3600.0,109.2,109.32,109.02,109.25,3600.0
2011-02-01 15:00:00,109.24,109.24,108.47,108.9,12800.0,109.24,109.24,108.47,108.9,12800.0
2011-02-01 15:30:00,109.12,109.46,109.0,109.13,12600.0,109.12,109.46,109.0,109.13,12600.0
2011-02-02 09:30:00,108.95,109.27,108.89,109.15,4500.0,108.95,109.27,108.89,109.15,4500.0
2011-02-02 10:00:00,109.15,109.21,109.0,109.01,2000.0,109.15,109.21,109.0,109.01,2000.0
2011-02-02 10:30:00,109.23,109.25,108.97,109.05,2300.0,109.23,109.25,108.97,109.05,2300.0
2011-02-02 11:00:00,109.05,109.45,108.88,109.33,5900.0,109.05,109.45,108.88,109.33,5900.0
2011-02-02 11:30:00,109.35,109.35,109.22,109.29,1100.0,109.35,109.35,109.22,109.29,1100.0
2011-02-02 12:00:00,109.22,109.22,109.0,109.0,1500.0,109.22,109.22,109.0,109.0,1500.0
2011-02-02 12:30:00,109.28,109.46,109.2,109.26,8500.0,109.28,109.46,109.2,109.26,8500.0
2011-02-02 13:00:00,109.18,109.19,109.17,109.19,700.0,109.18,109.19,109.17,109.19,700.0
2011-02-02 13:30:00,109.23,109.23,109.06,109.2,1800.0,109.23,109.23,109.06,109.2,1800.0
2011-02-02 14:00:00,109.2,109.2,108.95,108.97,700.0,109.2,109.2,108.95,108.97,700.0
2011-02-02 14:30:00,108.88,108.99,108.88,108.99,1000.0,108.88,108.99,108.88,108.99,1000.0
2011-02-02 15:00:00,108.94,108.98,108.78,108.82,1900.0,108.94,108.98,108.78,108.82,1900.0
2011-02-02 15:30:00,108.83,108.83,108.16,108.24,9500.0,108.83,108.83,108.16,108.24,9500.0
2011-02-03 09:30:00,108.34,108.34,108.02,108.02,1600.0,108.34,108.34,108.02,108.02,1600.0
2011-02-03 10:00:00,107.9,107.9,107.17,107.21,11000.0,107.9,107.9,107.17,107.21,11000.0
2011-02-03 10:30:00,107.17,107.42,107.02,107.18,3700.0,107.17,107.42,107.02,107.18,3700.0
2011-02-03 11:00:00,107.25,107.32,107.19,107.32,2700.0,107.25,107.32,107.19,107.32,2700.0
2011-02-03 11:30:00,107.47,107.82,107.47,107.82,2500.0,107.47,107.82,107.47,107.82,2500.0
2011-02-03 12:00:00,107.89,107.89,107.5,107.5,2100.0,107.89,107.89,107.5,107.5,2100.0
2011-02-03 12:30:00,107.48,107.48,107.14,107.36,5500.0,107.48,107.48,107.14,107.36,5500.0
2011-02-03 13:00:00,107.36,107.44,107.29,107.33,4700.0,107.36,107.44,107.29,107.33,4700.0
2011-02-03 13:30:00,107.23,107.37,107.19,107.28,3000.0,107.23,107.37,107.19,107.28,3000.0
2011-02-03 14:00:00,107.28,107.63,107.21,107.58,5400.0,107.28,107.63,107.21,107.58,5400.0
2011-02-03 14:30:00,107.64,107.64,107.3,107.51,9700.0,107.64,107.64,107.3,107.51,9700.0
2011-02-03 15:00:00,107.46,107.71,107.25,107.46,36300.0,107.46,107.71,107.25,107.46,36300.0
2011-02-03 15:30:00,107.45,107.62,107.0,107.4,49900.0,107.45,107.62,107.0,107.4,49900.0
2011-02-04 09:30:00,107.53,107.56,107.29,107.48,2900.0,107.53,107.56,107.29,107.48,2900.0
2011-02-04 10:00:00,107.53,107.72,107.36,107.5,13100.0,107.53,107.72,107.36,107.5,13100.0
2011-02-04 10:30:00,107.71,107.83,107.41,107.5,1500.0,107.71,107.83,107.41,107.5,1500.0
2011-02-04 11:00:00,107.6,107.95,107.6,107.71,3900.0,107.6,107.95,107.6,107.71,3900.0
2011-02-04 11:30:00,107.66,107.79,107.62,107.79,3000.0,107.66,107.79,107.62,107.79,3000.0
2011-02-04 12:00:00,107.73,107.79,107.5,107.73,3100.0,107.73,107.79,107.5,107.73,3100.0
2011-02-04 12:30:00,107.78,108.13,107.78,107.84,1200.0,107.78,108.13,107.78,107.84,1200.0
2011-02-04 13:00:00,107.8,107.85,107.78,107.85,1000.0,107.8,107.85,107.78,107.85,1000.0
2011-02-04 13:30:00,107.87,107.9,107.77,107.9,1500.0,107.87,107.9,107.77,107.9,1500.0
2011-02-04 14:00:00,107.89,107.89,107.82,107.84,2700.0,107.89,107.89,107.82,107.84,2700.0
2011-02-04 14:30:00,107.84,107.92,107.65,107.77,2400.0,107.84,107.92,107.65,107.77,2400.0
2011-02-04 15:00:00,107.69,107.78,107.69,107.73,1600.0,107.69,107.78,107.69,107.73,1600.0
2011-02-04 15:30:00,107.77,107.89,107.46,107.48,14800.0,107.77,107.89,107.46,107.48,14800.0
2011-02-07 09:30:00,107.68,107.96,107.32,107.32,17200.0,107.68,107.96,107.32,107.32,17200.0
2011-02-07 10:00:00,107.44,107.58,107.32,107.56,3200.0,107.44,107.58,107.32,107.56,3200.0
2011-02-07 10:30:00,107.59,107.69,107.43,107.66,3700.0,107.59,107.69,107.43,107.66,3700.0
2011-02-07 11:00:00,107.67,107.67,107.36,107.47,4500.0,107.67,107.67,107.36,107.47,4500.0
2011-02-07 11:30:00,107.48,107.48,107.12,107.12,2700.0,107.48,107.48,107.12,107.12,2700.0
2011-02-07 12:00:00,107.21,107.26,107.08,107.08,2400.0,107.21,107.26,107.08,107.08,2400.0
2011-02-07 12:30:00,107.08,107.43,107.07,107.42,2800.0,107.08,107.43,107.07,107.42,2800.0
2011-02-07 13:00:00,107.43,107.5,107.29,107.5,13500.0,107.43,107.5,107.29,107.5,13500.0
2011-02-07 13:30:00,107.45,107.77,107.45,107.7,2700.0,107.45,107.77,107.45,107.7,2700.0
2011-02-07 14:00:00,107.67,107.74,107.56,107.74,3900.0,107.67,107.74,107.56,107.74,3900.0
2011-02-07 14:30:00,107.73,108.0,107.69,107.96,2700.0,107.73,108.0,107.69,107.96,2700.0
2011-02-07 15:00:00,107.91,108.34,107.91,108.3,4200.0,107.91,108.34,107.91,108.3,4200.0
2011-02-07 15:30:00,108.25,108.61,108.02,108.33,8100.0,108.25,108.61,108.02,108.33,8100.0
2011-02-08 09:30:00,108.53,108.81,108.29,108.43,2700.0,108.53,108.81,108.29,108.43,2700.0
2011-02-08 10:00:00,108.46,108.48,108.02,108.23,1700.0,108.46,108.48,108.02,108.23,1700.0
2011-02-08 10:30:00,108.38,108.38,108.06,108.06,8400.0,108.38,108.38,108.06,108.06,8400.0
2011-02-08 11:00:00,108.11,108.11,107.96,108.0,700.0,108.11,108.11,107.96,108.0,700.0
2011-02-08 11:30:00,108.27,108.43,108.27,108.4,700.0,108.27,108.43,108.27,108.4,700.0
2011-02-08 12:00:00,108.37,108.37,108.02,108.02,1500.0,108.37,108.37,108.02,108.02,1500.0
2011-02-08 12:30:00,108.19,108.28,108.19,108.28,800.0,108.19,108.28,108.19,108.28,800.0
2011-02-08 13:00:00,108.31,108.32,108.24,108.24,7100.0,108.31,108.32,108.24,108.24,7100.0
2011-02-08 13:30:00,108.38,108.54,108.32,108.44,2600.0,108.38,108.54,108.32,108.44,2600.0
2011-02-08 14:00:00,108.42,108.57,108.25,108.35,3400.0,108.42,108.57,108.25,108.35,3400.0
2011-02-08 14:30:00,108.41,108.89,108.4,108.49,5100.0,108.41,108.89,108.4,108.49,5100.0
2011-02-08 15:00:00,108.42,108.5,108.25,108.32,2400.0,108.42,108.5,108.25,108.32,2400.0
2011-02-08 15:30:00,108.29,108.43,108.25,108.29,10000.0,108.29,108.43,108.25,108.29,10000.0
2011-02-09 09:30:00,108.48,108.84,108.48,108.84,1700.0,108.48,108.84,108.48,108.84,1700.0
2011-02-09 10:00:00,108.83,109.33,108.78,109.33,2000.0,108.83,109.33,108.78,109.33,2000.0
2011-02-09 10:30:00,109.45,109.65,109.14,109.29,4800.0,109.45,109.65,109.14,109.29,4800.0
2011-02-09 11:00:00,109.39,109.39,108.74,108.87,1800.0,109.39,109.39,108.74,108.87,1800.0
2011-02-09 11:30:00,108.81,109.06,108.8,108.97,3100.0,108.81,109.06,108.8,108.97,3100.0
2011-02-09 12:00:00,108.94,109.06,108.85,109.0,14500.0,108.94,109.06,108.85,109.0,14500.0
2011-02-09 12:30:00,109.01,109.17,108.83,108.83,3700.0,109.01,109.17,108.83,108.83,3700.0
2011-02-09 13:00:00,108.97,109.07,108.95,109.07,700.0,108.97,109.07,108.95,109.07,700.0
2011-02-09 13:30:00,109.04,109.04,108.77,108.9,500.0,109.04,109.04,108.77,108.9,500.0
2011-02-09 14:00:00,108.9,108.92,108.79,108.92,800.0,108.9,108.92,108.79,108.92,800.0
2011-02-09 14:30:00,108.9,108.9,108.52,108.52,1500.0,108.9,108.9,108.52,108.52,1500.0
2011-02-09 15:00:00,108.67,108.86,108.64,108.83,1000.0,108.67,108.86,108.64,108.83,1000.0
2011-02-09 15:30:00,108.76,108.76,108.25,108.49,11600.0,108.76,108.76,108.25,108.49,11600.0
2011-02-10 09:30:00,108.25,108.83,108.12,108.18,3800.0,108.25,108.83,108.12,108.18,3800.0
2011-02-10 10:00:00,108.24,108.52,108.21,108.37,2300.0,108.24,108.52,108.21,108.37,2300.0
2011-02-10 10:30:00,108.3,108.49,108.3,108.31,1200.0,108.3,108.49,108.3,108.31,1200.0
2011-02-10 11:00:00,108.32,108.32,108.24,108.29,500.0,108.32,108.32,108.24,108.29,500.0
2011-02-10 11:30:00,108.26,108.39,108.23,108.39,1200.0,108.26,108.39,108.23,108.39,1200.0
2011-02-10 12:00:00,108.38,108.41,108.19,108.24,2300.0,108.38,108.41,108.19,108.24,2300.0
2011-02-10 12:30:00,108.41,108.41,108.2,108.36,700.0,108.41,108.41,108.2,108.36,700.0
2011-02-10 13:00:00,108.2,108.36,108.03,108.36,2800.0,108.2,108.36,108.03,108.36,2800.0
2011-02-10 13:30:00,108.21,108.36,108.2,108.33,1500.0,108.21,108.36,108.2,108.33,1500.0
2011-02-10 14:00:00,108.28,108.28,108.2,108.2,1900.0,108.28,108.28,108.2,108.2,1900.0
2011-02-10 14:30:00,108.25,108.37,108.2,108.28,1300.0,108.25,108.37,108.2,108.28,1300.0
2011-02-10 15:00:00,108.25,108.51,108.25,108.41,1500.0,108.25,108.51,108.25,108.41,1500.0
2011-02-10 15:30:00,108.44,108.49,108.16,108.48,10800.0,108.44,108.49,108.16,108.48,10800.0
2011-02-11 09:30:00,108.04,108.15,107.89,108.15,900.0,108.04,108.15,107.89,108.15,900.0
2011-02-11 10:00:00,108.05,108.74,108.04,108.73,2100.0,108.05,108.74,108.04,108.73,2100.0
2011-02-11 10:30:00,108.69,108.84,108.5,108.83,2300.0,108.69,108.84,108.5,108.83,2300.0
2011-02-11 11:00:00,109.0,109.06,108.9,109.06,11700.0,109.0,109.06,108.9,109.06,11700.0
2011-02-11 11:30:00,109.05,109.41,109.05,109.41,1600.0,109.05,109.41,109.05,109.41,1600.0
2011-02-11 12:00:00,109.34,109.41,108.93,109.16,4500.0,109.34,109.41,108.93,109.16,4500.0
2011-02-11 12:30:00,109.16,109.17,108.94,109.13,2700.0,109.16,109.17,108.94,109.13,2700.0
2011-02-11 13:00:00,109.1,109.1,108.85,108.85,7600.0,109.1,109.1,108.85,108.85,7600.0
2011-02-11 13:30:00,108.91,109.01,108.89,108.93,1500.0,108.91,109.01,108.89,108.93,1500.0
2011-02-11 14:00:00,108.9,109.0,108.9,109.0,4200.0,108.9,109.0,108.9,109.0,4200.0
2011-02-11 14:30:00,109.14,109.14,108.84,108.92,5100.0,109.14,109.14,108.84,108.92,5100.0
2011-02-11 15:00:00,108.86,109.3,108.86,109.09,5500.0,108.86,109.3,108.86,109.09,5500.0
2011-02-11 15:30:00,109.09,109.36,109.0,109.32,5800.0,109.09,109.36,109.0,109.32,5800.0
2011-02-14 09:30:00,109.31,109.31,108.8,108.83,2100.0,109.31,109.31,108.8,108.83,2100.0
2011-02-14 10:00:00,108.85,108.89,108.33,108.49,7500.0,108.85,108.89,108.33,108.49,7500.0
2011-02-14 10:30:00,108.53,108.54,107.99,108.0,1400.0,108.53,108.54,107.99,108.0,1400.0
2011-02-14 11:00:00,108.0,108.17,107.88,108.09,23100.0,108.0,108.17,107.88,108.09,23100.0
2011-02-14 11:30:00,108.04,108.49,108.04,108.24,1200.0,108.04,108.49,108.04,108.24,1200.0
2011-02-14 12:00:00,108.22,108.73,108.22,108.59,1300.0,108.22,108.73,108.22,108.59,1300.0
2011-02-14 12:30:00,108.71,109.1,108.71,108.85,1600.0,108.71,109.1,108.71,108.85,1600.0
2011-02-14 13:00:00,108.6,108.78,108.6,108.72,400.0,108.6,108.78,108.6,108.72,400.0
2011-02-14 13:30:00,108.76,108.82,107.89,108.82,1600.0,108.76,108.82,107.89,108.82,1600.0
2011-02-14 14:00:00,108.82,108.86,108.72,108.77,1000.0,108.82,108.86,108.72,108.77,1000.0
2011-02-14 14:30:00,108.86,108.98,108.76,108.98,1600.0,108.86,108.98,108.76,108.98,1600.0
2011-02-14 15:00:00,108.97,109.03,108.92,108.99,1100.0,108.97,109.03,108.92,108.99,1100.0
2011-02-14 15:30:00,109.05,109.3,108.99,109.19,6900.0,109.05,109.3,108.99,109.19,6900.0
2011-02-15 09:30:00,109.03,109.34,108.79,109.34,5200.0,109.03,109.34,108.79,109.34,5200.0
2011-02-15 10:00:00,109.39,109.48,109.23,109.23,3200.0,109.39,109.48,109.23,109.23,3200.0
2011-02-15 10:30:00,109.25,109.31,109.18,109.31,12700.0,109.25,109.31,109.18,109.31,12700.0
2011-02-15 11:00:00,109.31,109.61,109.31,109.61,2400.0,109.31,109.61,109.31,109.61,2400.0
2011-02-15 11:30:00,109.61,109.95,109.24,109.73,11600.0,109.61,109.95,109.24,109.73,11600.0
2011-02-15 12:00:00,109.75,110.15,109.75,110.15,1100.0,109.75,110.15,109.75,110.15,1100.0
2011-02-15 12:30:00,110.13,110.27,110.11,110.27,300.0,110.13,110.27,110.11,110.27,300.0
2011-02-15 13:00:00,110.1,110.15,110.02,110.08,2600.0,110.1,110.15,110.02,110.08,2600.0
2011-02-15 13:30:00,110.08,110.26,110.02,110.15,3300.0,110.08,110.26,110.02,110.15,3300.0
2011-02-15 14:00:00,109.86,109.86,109.69,109.75,2600.0,109.86,109.86,109.69,109.75,2600.0
2011-02-15 14:30:00,109.76,109.76,109.65,109.73,4800.0,109.76,109.76,109.65,109.73,4800.0
2011-02-15 15:00:00,109.73,109.83,109.72,109.74,2300.0,109.73,109.83,109.72,109.74,2300.0
2011-02-15 15:30:00,109.72,109.81,109.18,109.53,8500.0,109.72,109.81,109.18,109.53,8500.0
2011-02-16 09:30:00,109.67,109.67,108.74,109.2,5200.0,109.67,109.67,108.74,109.2,5200.0
2011-02-16 10:00:00,109.22,109.3,108.88,109.0,5900.0,109.22,109.3,108.88,109.0,5900.0
2011-02-16 10:30:00,108.98,109.16,108.98,109.16,1000.0,108.98,109.16,108.98,109.16,1000.0
2011-02-16 11:00:00,109.03,109.03,108.91,108.91,1700.0,109.03,109.03,108.91,108.91,1700.0
2011-02-16 11:30:00,109.0,109.0,108.66,108.75,10700.0,109.0,109.0,108.66,108.75,10700.0
2011-02-16 12:00:00,108.8,108.82,108.54,108.7,800.0,108.8,108.82,108.54,108.7,800.0
2011-02-16 12:30:00,108.68,109.0,108.68,108.89,1900.0,108.68,109.0,108.68,108.89,1900.0
2011-02-16 13:00:00,108.82,109.01,108.82,109.0,1300.0,108.82,109.01,108.82,109.0,1300.0
2011-02-16 13:30:00,108.9,109.06,108.9,108.94,1300.0,108.9,109.06,108.9,108.94,1300.0
2011-02-16 14:00:00,109.07,109.24,108.79,108.9,3200.0,109.07,109.24,108.79,108.9,3200.0
2011-02-16 14:30:00,108.87,109.07,108.74,108.82,1000.0,108.87,109.07,108.74,108.82,1000.0
2011-02-16 15:00:00,108.88,109.17,108.84,108.84,2700.0,108.88,109.17,108.84,108.84,2700.0
2011-02-16 15:30:00,108.93,109.02,108.73,108.83,7400.0,108.93,109.02,108.73,108.83,7400.0
2011-02-17 09:30:00,108.72,109.36,108.42,108.72,9700.0,108.72,109.36,108.42,108.72,9700.0
2011-02-17 10:00:00,108.74,109.35,108.61,108.73,6300.0,108.74,109.35,108.61,108.73,6300.0
2011-02-17 10:30:00,108.99,109.31,108.19,108.99,8700.0,108.99,109.31,108.19,108.99,8700.0
2011-02-17 11:00:00,108.95,109.21,108.94,108.96,4700.0,108.95,109.21,108.94,108.96,4700.0
2011-02-17 11:30:00,109.29,109.3,108.83,108.93,4700.0,109.29,109.3,108.83,108.93,4700.0
2011-02-17 12:00:00,108.97,109.0,108.03,108.5,8000.0,108.97,109.0,108.03,108.5,8000.0
2011-02-17 12:30:00,108.54,108.72,108.06,108.14,2300.0,108.54,108.72,108.06,108.14,2300.0
2011-02-17 13:00:00,108.19,108.54,108.15,108.53,5000.0,108.19,108.54,108.15,108.53,5000.0
2011-02-17 13:30:00,108.48,108.54,108.41,108.46,4800.0,108.48,108.54,108.41,108.46,4800.0
2011-02-17 14:00:00,108.51,108.79,108.41,108.79,5900.0,108.51,108.79,108.41,108.79,5900.0
2011-02-17 14:30:00,108.8,109.12,108.77,109.12,3600.0,108.8,109.12,108.77,109.12,3600.0
2011-02-17 15:00:00,109.11,109.27,108.9,109.25,16200.0,109.11,109.27,108.9,109.25,16200.0
2011-02-17 15:30:00,109.31,109.64,108.71,108.9,25900.0,109.31,109.64,108.71,108.9,25900.0
2011-02-18 09:30:00,109.09,109.09,108.16,108.55,6800.0,109.09,109.09,108.16,108.55,6800.0
2011-02-18 10:00:00,108.55,109.15,108.55,109.01,3300.0,108.55,109.15,108.55,109.01,3300.0
2011-02-18 10:30:00,109.01,109.19,108.83,108.95,5200.0,109.01,109.19,108.83,108.95,5200.0
2011-02-18 11:00:00,108.96,109.0,108.94,109.0,3300.0,108.96,109.0,108.94,109.0,3300.0
2011-02-18 11:30:00,109.0,109.0,108.84,108.93,2500.0,109.0,109.0,108.84,108.93,2500.0
2011-02-18 12:00:00,109.0,109.51,109.0,109.48,1600.0,109.0,109.51,109.0,109.48,1600.0
2011-02-18 12:30:00,109.48,109.71,109.0,109.5,7300.0,109.48,109.71,109.0,109.5,7300.0
2011-02-18 13:00:00,109.46,109.67,109.46,109.66,2100.0,109.46,109.67,109.46,109.66,2100.0
2011-02-18 13:30:00,109.56,109.61,109.44,109.59,2500.0,109.56,109.61,109.44,109.59,2500.0
2011-02-18 14:00:00,109.53,109.55,109.39,109.47,3000.0,109.53,109.55,109.39,109.47,3000.0
2011-02-18 14:30:00,109.41,109.76,109.41,109.65,2800.0,109.41,109.76,109.41,109.65,2800.0
2011-02-18 15:00:00,109.66,109.71,109.55,109.71,1300.0,109.66,109.71,109.55,109.71,1300.0
2011-02-18 15:30:00,109.72,109.94,109.52,109.9,8700.0,109.72,109.94,109.52,109.9,8700.0
2011-02-22 09:30:00,108.88,109.66,108.82,109.53,9200.0,108.88,109.66,108.82,109.53,9200.0
2011-02-22 10:00:00,109.73,110.56,109.73,110.39,3800.0,109.73,110.56,109.73,110.39,3800.0
2011-02-22 10:30:00,110.25,110.67,110.2,110.56,2100.0,110.25,110.67,110.2,110.56,2100.0
2011-02-22 11:00:00,110.56,110.74,110.34,110.45,4400.0,110.56,110.74,110.34,110.45,4400.0
2011-02-22 11:30:00,110.63,110.68,110.5,110.57,2500.0,110.63,110.68,110.5,110.57,2500.0
2011-02-22 12:00:00,110.6,110.87,110.33,110.63,4000.0,110.6,110.87,110.33,110.63,4000.0
2011-02-22 12:30:00,110.59,110.85,110.2,110.85,8100.0,110.59,110.85,110.2,110.85,8100.0
2011-02-22 13:00:00,110.47,110.9,110.15,110.33,4800.0,110.47,110.9,110.15,110.33,4800.0
2011-02-22 13:30:00,110.27,110.4,110.23,110.4,7100.0,110.27,110.4,110.23,110.4,7100.0
2011-02-22 14:00:00,110.4,110.4,110.25,110.39,7100.0,110.4,110.4,110.25,110.39,7100.0
2011-02-22 14:30:00,110.38,110.45,110.26,110.3,7500.0,110.38,110.45,110.26,110.3,7500.0
2011-02-22 15:00:00,110.25,110.4,110.23,110.32,5900.0,110.25,110.4,110.23,110.32,5900.0
2011-02-22 15:30:00,110.24,110.4,110.21,110.37,13000.0,110.24,110.4,110.21,110.37,13000.0
2011-02-23 09:30:00,110.11,110.36,109.77,109.77,5000.0,110.11,110.36,109.77,109.77,5000.0
2011-02-23 10:00:00,109.82,110.02,109.53,109.77,4800.0,109.82,110.02,109.53,109.77,4800.0
2011-02-23 10:30:00,109.76,109.99,109.73,109.86,2600.0,109.76,109.99,109.73,109.86,2600.0
2011-02-23 11:00:00,109.75,109.84,109.03,109.03,3200.0,109.75,109.84,109.03,109.03,3200.0
2011-02-23 11:30:00,108.89,109.27,108.8,108.96,7000.0,108.89,109.27,108.8,108.96,7000.0
2011-02-23 12:00:00,108.96,109.06,108.6,108.94,2500.0,108.96,109.06,108.6,108.94,2500.0
2011-02-23 12:30:00,108.93,108.98,108.56,108.67,1400.0,108.93,108.98,108.56,108.67,1400.0
2011-02-23 13:00:00,108.67,108.78,108.36,108.68,3300.0,108.67,108.78,108.36,108.68,3300.0
2011-02-23 13:30:00,108.48,108.75,108.46,108.53,1900.0,108.48,108.75,108.46,108.53,1900.0
2011-02-23 14:00:00,108.54,109.13,108.54,108.71,4800.0,108.54,109.13,108.54,108.71,4800.0
2011-02-23 14:30:00,108.69,109.07,108.65,108.95,6700.0,108.69,109.07,108.65,108.95,6700.0
2011-02-23 15:00:00,108.87,109.26,108.87,109.1,6200.0,108.87,109.26,108.87,109.1,6200.0
2011-02-23 15:30:00,109.04,109.23,108.82,109.0,13700.0,109.04,109.23,108.82,109.0,13700.0
2011-02-24 09:30:00,109.23,109.23,108.15,109.1,4800.0,109.23,109.23,108.15,109.1,4800.0
2011-02-24 10:00:00,109.28,109.76,109.2,109.38,3700.0,109.28,109.76,109.2,109.38,3700.0
2011-02-24 10:30:00,109.5,109.55,109.14,109.33,1900.0,109.5,109.55,109.14,109.33,1900.0
2011-02-24 11:00:00,109.3,109.66,109.03,109.55,5200.0,109.3,109.66,109.03,109.55,5200.0
2011-02-24 11:30:00,109.69,109.82,109.28,109.47,2800.0,109.69,109.82,109.28,109.47,2800.0
2011-02-24 12:00:00,109.42,109.42,108.84,109.11,5400.0,109.42,109.42,108.84,109.11,5400.0
2011-02-24 12:30:00,109.18,109.48,108.91,109.16,4600.0,109.18,109.48,108.91,109.16,4600.0
2011-02-24 13:00:00,109.25,109.28,109.15,109.16,2000.0,109.25,109.28,109.15,109.16,2000.0
2011-02-24 13:30:00,109.16,109.24,108.88,108.88,5100.0,109.16,109.24,108.88,108.88,5100.0
2011-02-24 14:00:00,108.88,109.21,108.88,109.15,4900.0,108.88,109.21,108.88,109.15,4900.0
2011-02-24 14:30:00,109.0,109.15,108.88,109.15,5800.0,109.0,109.15,108.88,109.15,5800.0
2011-02-24 15:00:00,109.14,109.51,108.91,109.17,4100.0,109.14,109.51,108.91,109.17,4100.0
2011-02-24 15:30:00,109.35,110.0,109.13,109.83,23900.0,109.35,110.0,109.13,109.83,23900.0
2011-02-25 09:30:00,111.12,112.63,109.88,109.88,44700.0,111.12,112.63,109.88,109.88,44700.0
2011-02-25 10:00:00,110.03,111.53,110.03,111.05,9400.0,110.03,111.53,110.03,111.05,9400.0
2011-02-25 10:30:00,111.0,111.21,111.0,111.15,3200.0,111.0,111.21,111.0,111.15,3200.0
2011-02-25 11:00:00,111.24,111.24,110.86,111.2,3300.0,111.24,111.24,110.86,111.2,3300.0
2011-02-25 11:30:00,111.12,111.33,110.8,110.93,6300.0,111.12,111.33,110.8,110.93,6300.0
2011-02-25 12:00:00,110.85,111.04,110.31,110.95,7900.0,110.85,111.04,110.31,110.95,7900.0
2011-02-25 12:30:00,111.2,111.85,111.19,111.41,4800.0,111.2,111.85,111.19,111.41,4800.0
2011-02-25 13:00:00,111.48,111.87,111.26,111.63,3000.0,111.48,111.87,111.26,111.63,3000.0
2011-02-25 13:30:00,111.69,112.82,111.63,112.49,4100.0,111.69,112.82,111.63,112.49,4100.0
2011-02-25 14:00:00,112.37,112.37,111.81,111.81,3300.0,112.37,112.37,111.81,111.81,3300.0
2011-02-25 14:30:00,111.78,111.91,111.68,111.81,4300.0,111.78,111.91,111.68,111.81,4300.0
2011-02-25 15:00:00,111.83,112.3,111.83,112.21,5400.0,111.83,112.3,111.83,112.21,5400.0
2011-02-25 15:30:00,112.21,113.51,112.07,113.42,21300.0,112.21,113.51,112.07,113.42,21300.0
2011-02-28 09:30:00,114.16,114.8,114.16,114.2,9300.0,114.16,114.8,114.16,114.2,9300.0
2011-02-28 10:00:00,114.26,114.99,114.26,114.74,6600.0,114.26,114.99,114.26,114.74,6600.0
2011-02-28 10:30:00,114.82,114.84,114.41,114.61,5600.0,114.82,114.84,114.41,114.61,5600.0
2011-02-28 11:00:00,114.61,114.77,114.49,114.65,5700.0,114.61,114.77,114.49,114.65,5700.0
2011-02-28 11:30:00,114.64,114.7,114.34,114.57,5600.0,114.64,114.7,114.34,114.57,5600.0
2011-02-28 12:00:00,114.48,114.53,114.36,114.41,3000.0,114.48,114.53,114.36,114.41,3000.0
2011-02-28 12:30:00,114.5,114.5,113.88,114.0,2500.0,114.5,114.5,113.88,114.0,2500.0
2011-02-28 13:00:00,113.96,113.96,113.62,113.64,6500.0,113.96,113.96,113.62,113.64,6500.0
2011-02-28 13:30:00,113.6,113.77,113.46,113.77,6700.0,113.6,113.77,113.46,113.77,6700.0
2011-02-28 14:00:00,113.55,113.57,113.33,113.48,1500.0,113.55,113.57,113.33,113.48,1500.0
2011-02-28 14:30:00,113.46,114.03,113.46,113.97,5900.0,113.46,114.03,113.46,113.97,5900.0
2011-02-28 15:00:00,114.08,114.08,113.58,113.6,4500.0,114.08,114.08,113.58,113.6,4500.0
2011-02-28 15:30:00,113.47,114.1,113.47,114.09,5800.0,113.47,114.1,113.47,114.09,5800.0
2011-03-01 09:30:00,113.59,114.61,113.42,113.44,20300.0,113.59,114.61,113.42,113.44,20300.0
2011-03-01 10:00:00,113.29,113.41,112.88,113.26,9800.0,113.29,113.41,112.88,113.26,9800.0
2011-03-01 10:30:00,113.25,113.29,113.24,113.24,400.0,113.25,113.29,113.24,113.24,400.0
2011-03-01 11:00:00,113.7,113.7,113.42,113.65,1100.0,113.7,113.7,113.42,113.65,1100.0
2011-03-01 11:30:00,113.44,113.44,112.55,112.55,4900.0,113.44,113.44,112.55,112.55,4900.0
2011-03-01 12:00:00,112.64,112.64,111.89,112.15,9700.0,112.64,112.64,111.89,112.15,9700.0
2011-03-01 12:30:00,112.16,113.32,112.16,112.63,10100.0,112.16,113.32,112.16,112.63,10100.0
2011-03-01 13:00:00,112.63,112.72,112.12,112.12,4100.0,112.63,112.72,112.12,112.12,4100.0
2011-03-01 13:30:00,112.08,112.63,112.08,112.18,4800.0,112.08,112.63,112.08,112.18,4800.0
2011-03-01 14:00:00,112.14,112.36,112.01,112.01,2600.0,112.14,112.36,112.01,112.01,2600.0
2011-03-01 14:30:00,111.88,112.33,111.88,111.9,7200.0,111.88,112.33,111.88,111.9,7200.0
2011-03-01 15:00:00,112.0,112.01,111.6,111.9,4000.0,112.0,112.01,111.6,111.9,4000.0
2011-03-01 15:30:00,111.92,112.1,111.77,111.84,13000.0,111.92,112.1,111.77,111.84,13000.0
2011-03-02 09:30:00,111.45,112.36,111.45,112.36,7300.0,111.45,112.36,111.45,112.36,7300.0
2011-03-02 10:00:00,112.41,112.83,112.41,112.83,3300.0,112.41,112.83,112.41,112.83,3300.0
2011-03-02 10:30:00,112.75,113.15,112.75,113.15,900.0,112.75,113.15,112.75,113.15,900.0
2011-03-02 11:00:00,113.22,113.55,113.19,113.34,2600.0,113.22,113.55,113.19,113.34,2600.0
2011-03-02 11:30:00,113.34,113.44,112.78,112.89,3500.0,113.34,113.44,112.78,112.89,3500.0
2011-03-02 12:00:00,112.76,113.17,112.76,113.17,2900.0,112.76,113.17,112.76,113.17,2900.0
2011-03-02 12:30:00,113.15,113.15,112.93,112.98,3800.0,113.15,113.15,112.93,112.98,3800.0
2011-03-02 13:00:00,113.0,113.0,112.84,112.89,600.0,113.0,113.0,112.84,112.89,600.0
2011-03-02 13:30:00,112.91,113.0,112.82,112.82,2600.0,112.91,113.0,112.82,112.82,2600.0
2011-03-02 14:00:00,112.88,113.19,112.78,112.92,5600.0,112.88,113.19,112.78,112.92,5600.0
2011-03-02 14:30:00,112.86,113.28,112.86,113.2,2700.0,112.86,113.28,112.86,113.2,2700.0
2011-03-02 15:00:00,113.32,113.42,113.26,113.34,900.0,113.32,113.42,113.26,113.34,900.0
2011-03-02 15:30:00,113.34,113.41,113.23,113.28,14700.0,113.34,113.41,113.23,113.28,14700.0
2011-03-03 09:30:00,113.86,114.64,113.86,114.38,10200.0,113.86,114.64,113.86,114.38,10200.0
2011-03-03 10:00:00,114.6,114.85,114.51,114.79,3100.0,114.6,114.85,114.51,114.79,3100.0
2011-03-03 10:30:00,114.79,114.79,114.62,114.79,2600.0,114.79,114.79,114.62,114.79,2600.0
2011-03-03 11:00:00,114.79,115.0,114.61,114.99,6400.0,114.79,115.0,114.61,114.99,6400.0
2011-03-03 11:30:00,114.84,115.5,114.84,115.5,3200.0,114.84,115.5,114.84,115.5,3200.0
2011-03-03 12:00:00,115.69,115.75,115.54,115.62,1400.0,115.69,115.75,115.54,115.62,1400.0
2011-03-03 12:30:00,115.76,116.48,115.76,116.26,3900.0,115.76,116.48,115.76,116.26,3900.0
2011-03-03 13:00:00,116.45,116.54,115.93,116.52,13700.0,116.45,116.54,115.93,116.52,13700.0
2011-03-03 13:30:00,116.53,116.86,116.44,116.77,6700.0,116.53,116.86,116.44,116.77,6700.0
2011-03-03 14:00:00,116.82,117.13,116.7,116.96,6500.0,116.82,117.13,116.7,116.96,6500.0
2011-03-03 14:30:00,117.0,117.0,116.58,116.87,6700.0,117.0,117.0,116.58,116.87,6700.0
2011-03-03 15:00:00,116.87,117.45,116.86,117.12,6000.0,116.87,117.45,116.86,117.12,6000.0
2011-03-03 15:30:00,117.12,117.39,116.81,117.02,17700.0,117.12,117.39,116.81,117.02,17700.0
2011-03-04 09:30:00,117.0,117.0,116.3,116.72,8900.0,117.0,117.0,116.3,116.72,8900.0
2011-03-04 10:00:00,116.7,116.7,116.14,116.14,3400.0,116.7,116.7,116.14,116.14,3400.0
2011-03-04 10:30:00,116.16,116.3,115.88,116.02,3600.0,116.16,116.3,115.88,116.02,3600.0
2011-03-04 11:00:00,116.0,116.07,115.82,115.82,2000.0,116.0,116.07,115.82,115.82,2000.0
2011-03-04 11:30:00,115.95,116.23,115.93,116.01,2700.0,115.95,116.23,115.93,116.01,2700.0
2011-03-04 12:00:00,116.09,116.09,115.0,115.16,4000.0,116.09,116.09,115.0,115.16,4000.0
2011-03-04 12:30:00,115.26,115.37,115.01,115.26,4900.0,115.26,115.37,115.01,115.26,4900.0
2011-03-04 13:00:00,115.25,115.45,115.25,115.38,1300.0,115.25,115.45,115.25,115.38,1300.0
2011-03-04 13:30:00,115.36,115.45,115.21,115.29,1900.0,115.36,115.45,115.21,115.29,1900.0
2011-03-04 14:00:00,115.29,115.49,115.29,115.49,1300.0,115.29,115.49,115.29,115.49,1300.0
2011-03-04 14:30:00,115.44,115.49,115.23,115.43,1800.0,115.44,115.49,115.23,115.43,1800.0
2011-03-04 15:00:00,115.4,115.5,115.27,115.27,4400.0,115.4,115.5,115.27,115.27,4400.0
2011-03-04 15:30:00,115.31,116.51,115.18,116.42,18600.0,115.31,116.51,115.18,116.42,18600.0
2011-03-07 09:30:00,116.89,116.89,114.98,116.01,16300.0,116.89,116.89,114.98,116.01,16300.0
2011-03-07 10:00:00,116.09,116.09,115.57,115.57,3000.0,116.09,116.09,115.57,115.57,3000.0
2011-03-07 10:30:00,115.64,115.88,115.01,115.01,3300.0,115.64,115.88,115.01,115.01,3300.0
2011-03-07 11:00:00,115.1,115.1,114.43,114.61,3600.0,115.1,115.1,114.43,114.61,3600.0
2011-03-07 11:30:00,114.62,114.65,114.0,114.26,2400.0,114.62,114.65,114.0,114.26,2400.0
2011-03-07 12:00:00,114.19,114.61,114.19,114.23,8000.0,114.19,114.61,114.19,114.23,8000.0
2011-03-07 12:30:00,114.28,114.44,114.08,114.12,2000.0,114.28,114.44,114.08,114.12,2000.0
2011-03-07 13:00:00,114.08,114.19,113.88,113.99,3400.0,114.08,114.19,113.88,113.99,3400.0
2011-03-07 13:30:00,114.07,114.35,114.06,114.23,3200.0,114.07,114.35,114.06,114.23,3200.0
2011-03-07 14:00:00,114.26,115.55,114.26,114.9,5100.0,114.26,115.55,114.26,114.9,5100.0
2011-03-07 14:30:00,114.9,115.25,114.86,115.25,2600.0,114.9,115.25,114.86,115.25,2600.0
2011-03-07 15:00:00,115.1,115.6,114.8,115.52,8700.0,115.1,115.6,114.8,115.52,8700.0
2011-03-07 15:30:00,115.48,116.05,115.48,115.94,19200.0,115.48,116.05,115.48,115.94,19200.0
2011-03-08 09:30:00,115.77,116.46,115.58,115.72,9700.0,115.77,116.46,115.58,115.72,9700.0
2011-03-08 10:00:00,115.84,116.3,115.83,116.3,5200.0,115.84,116.3,115.83,116.3,5200.0
2011-03-08 10:30:00,116.3,117.0,116.19,117.0,4200.0,116.3,117.0,116.19,117.0,4200.0
2011-03-08 11:00:00,116.99,117.6,116.84,117.6,3400.0,116.99,117.6,116.84,117.6,3400.0
2011-03-08 11:30:00,117.61,117.85,117.25,117.85,2200.0,117.61,117.85,117.25,117.85,2200.0
2011-03-08 12:00:00,117.86,118.2,117.83,118.2,2500.0,117.86,118.2,117.83,118.2,2500.0
2011-03-08 12:30:00,118.22,118.43,118.09,118.21,4400.0,118.22,118.43,118.09,118.21,4400.0
2011-03-08 13:00:00,118.21,118.25,117.86,117.88,4500.0,118.21,118.25,117.86,117.88,4500.0
2011-03-08 13:30:00,117.99,118.11,117.83,118.08,2800.0,117.99,118.11,117.83,118.08,2800.0
2011-03-08 14:00:00,118.01,118.12,117.45,117.62,3900.0,118.01,118.12,117.45,117.62,3900.0
2011-03-08 14:30:00,117.64,118.12,117.51,118.06,2600.0,117.64,118.12,117.51,118.06,2600.0
2011-03-08 15:00:00,118.07,118.07,117.66,117.98,5600.0,118.07,118.07,117.66,117.98,5600.0
2011-03-08 15:30:00,118.01,118.01,117.13,117.21,18400.0,118.01,118.01,117.13,117.21,18400.0
2011-03-09 09:30:00,116.88,117.38,116.42,117.07,5700.0,116.88,117.38,116.42,117.07,5700.0
2011-03-09 10:00:00,117.2,117.28,116.79,117.12,2400.0,117.2,117.28,116.79,117.12,2400.0
2011-03-09 10:30:00,117.07,117.07,116.11,116.34,2700.0,117.07,117.07,116.11,116.34,2700.0
2011-03-09 11:00:00,115.99,116.4,115.99,116.26,2400.0,115.99,116.4,115.99,116.26,2400.0
2011-03-09 11:30:00,116.26,116.74,116.15,116.74,4000.0,116.26,116.74,116.15,116.74,4000.0
2011-03-09 12:00:00,116.86,117.23,116.86,117.03,2200.0,116.86,117.23,116.86,117.03,2200.0
2011-03-09 12:30:00,117.05,117.34,116.93,117.07,3700.0,117.05,117.34,116.93,117.07,3700.0
2011-03-09 13:00:00,116.99,117.02,116.8,117.0,3400.0,116.99,117.02,116.8,117.0,3400.0
2011-03-09 13:30:00,116.96,116.98,116.76,116.76,1900.0,116.96,116.98,116.76,116.76,1900.0
2011-03-09 14:00:00,116.83,117.08,116.76,116.99,3100.0,116.83,117.08,116.76,116.99,3100.0
2011-03-09 14:30:00,116.8,117.17,116.8,117.17,2100.0,116.8,117.17,116.8,117.17,2100.0
2011-03-09 15:00:00,117.0,117.33,116.91,117.2,2600.0,117.0,117.33,116.91,117.2,2600.0
2011-03-09 15:30:00,117.28,117.28,116.85,116.97,7800.0,117.28,117.28,116.85,116.97,7800.0
2011-03-10 09:30:00,115.88,116.13,114.56,114.69,9200.0,115.88,116.13,114.56,114.69,9200.0
2011-03-10 10:00:00,114.91,115.46,114.72,115.22,5100.0,114.91,115.46,114.72,115.22,5100.0
2011-03-10 10:30:00,115.21,115.26,114.62,115.24,2700.0,115.21,115.26,114.62,115.24,2700.0
2011-03-10 11:00:00,115.25,115.53,115.11,115.53,5100.0,115.25,115.53,115.11,115.53,5100.0
2011-03-10 11:30:00,115.56,115.79,115.54,115.79,1800.0,115.56,115.79,115.54,115.79,1800.0
2011-03-10 12:00:00,115.46,115.9,115.46,115.87,2300.0,115.46,115.9,115.46,115.87,2300.0
2011-03-10 12:30:00,115.81,116.0,115.78,116.0,1000.0,115.81,116.0,115.78,116.0,1000.0
2011-03-10 13:00:00,116.0,116.09,115.71,115.8,1800.0,116.0,116.09,115.71,115.8,1800.0
2011-03-10 13:30:00,115.7,115.7,115.23,115.23,1900.0,115.7,115.7,115.23,115.23,1900.0
2011-03-10 14:00:00,115.09,115.23,114.97,115.0,1500.0,115.09,115.23,114.97,115.0,1500.0
2011-03-10 14:30:00,115.27,115.35,115.14,115.19,1100.0,115.27,115.35,115.14,115.19,1100.0
2011-03-10 15:00:00,115.14,115.18,114.66,114.8,2600.0,115.14,115.18,114.66,114.8,2600.0
2011-03-10 15:30:00,114.77,115.2,114.64,114.86,6500.0,114.77,115.2,114.64,114.86,6500.0
2011-03-11 09:30:00,115.45,116.03,113.99,115.97,12200.0,115.45,116.03,113.99,115.97,12200.0
2011-03-11 10:00:00,115.93,116.53,115.7,116.28,10000.0,115.93,116.53,115.7,116.28,10000.0
2011-03-11 10:30:00,116.27,116.33,115.73,115.79,12700.0,116.27,116.33,115.73,115.79,12700.0
2011-03-11 11:00:00,115.84,115.96,115.6,115.89,3200.0,115.84,115.96,115.6,115.89,3200.0
2011-03-11 11:30:00,115.92,115.92,115.74,115.8,4400.0,115.92,115.92,115.74,115.8,4400.0
2011-03-11 12:00:00,115.83,116.11,115.75,116.11,8000.0,115.83,116.11,115.75,116.11,8000.0
2011-03-11 12:30:00,116.0,116.0,115.77,115.86,2100.0,116.0,116.0,115.77,115.86,2100.0
2011-03-11 13:00:00,115.91,115.99,115.79,115.91,1400.0,115.91,115.99,115.79,115.91,1400.0
2011-03-11 13:30:00,115.87,116.0,115.74,115.74,4700.0,115.87,116.0,115.74,115.74,4700.0
2011-03-11 14:00:00,115.73,115.91,115.65,115.79,2300.0,115.73,115.91,115.65,115.79,2300.0
2011-03-11 14:30:00,115.87,115.87,115.45,115.45,2600.0,115.87,115.87,115.45,115.45,2600.0
2011-03-11 15:00:00,115.57,115.95,115.5,115.76,7700.0,115.57,115.95,115.5,115.76,7700.0
2011-03-11 15:30:00,115.8,116.0,115.49,115.9,16400.0,115.8,116.0,115.49,115.9,16400.0
2011-03-14 09:30:00,115.05,115.59,114.89,115.31,5500.0,115.05,115.59,114.89,115.31,5500.0
2011-03-14 10:00:00,115.38,115.57,115.17,115.32,3700.0,115.38,115.57,115.17,115.32,3700.0
2011-03-14 10:30:00,115.31,115.42,115.18,115.25,3300.0,115.31,115.42,115.18,115.25,3300.0
2011-03-14 11:00:00,115.3,115.36,114.76,115.17,10800.0,115.3,115.36,114.76,115.17,10800.0
2011-03-14 11:30:00,115.08,115.35,114.95,115.07,11800.0,115.08,115.35,114.95,115.07,11800.0
2011-03-14 12:00:00,115.15,115.47,114.93,115.26,5100.0,115.15,115.47,114.93,115.26,5100.0
2011-03-14 12:30:00,115.13,115.23,114.87,115.23,3300.0,115.13,115.23,114.87,115.23,3300.0
2011-03-14 13:00:00,115.18,115.38,115.06,115.25,4300.0,115.18,115.38,115.06,115.25,4300.0
2011-03-14 13:30:00,115.18,115.34,114.97,115.34,3300.0,115.18,115.34,114.97,115.34,3300.0
2011-03-14 14:00:00,115.28,115.62,115.13,115.53,8900.0,115.28,115.62,115.13,115.53,8900.0
2011-03-14 14:30:00,115.54,115.54,115.14,115.27,3800.0,115.54,115.54,115.14,115.27,3800.0
2011-03-14 15:00:00,115.27,115.42,115.11,115.17,5700.0,115.27,115.42,115.11,115.17,5700.0
2011-03-14 15:30:00,115.14,115.7,115.14,115.41,10800.0,115.14,115.7,115.14,115.41,10800.0
2011-03-15 09:30:00,113.88,114.27,112.12,112.12,20200.0,113.88,114.27,112.12,112.12,20200.0
2011-03-15 10:00:00,112.16,112.95,112.16,112.79,9400.0,112.16,112.95,112.16,112.79,9400.0
2011-03-15 10:30:00,112.91,113.06,112.75,112.93,4700.0,112.91,113.06,112.75,112.93,4700.0
2011-03-15 11:00:00,112.94,113.19,112.62,113.19,5700.0,112.94,113.19,112.62,113.19,5700.0
2011-03-15 11:30:00,113.1,113.38,113.1,113.31,2600.0,113.1,113.38,113.1,113.31,2600.0
2011-03-15 12:00:00,113.25,113.83,113.25,113.78,4400.0,113.25,113.83,113.25,113.78,4400.0
2011-03-15 12:30:00,113.78,113.78,113.39,113.49,3000.0,113.78,113.78,113.39,113.49,3000.0
2011-03-15 13:00:00,113.46,113.46,113.26,113.32,2100.0,113.46,113.46,113.26,113.32,2100.0
2011-03-15 13:30:00,113.46,113.66,113.44,113.57,3200.0,113.46,113.66,113.44,113.57,3200.0
2011-03-15 14:00:00,113.58,113.84,113.34,113.78,5100.0,113.58,113.84,113.34,113.78,5100.0
2011-03-15 14:30:00,113.72,114.06,113.72,113.91,5400.0,113.72,114.06,113.72,113.91,5400.0
2011-03-15 15:00:00,113.93,114.69,113.92,114.65,8200.0,113.93,114.69,113.92,114.65,8200.0
2011-03-15 15:30:00,114.7,114.9,114.05,114.56,24600.0,114.7,114.9,114.05,114.56,24600.0
2011-03-16 09:30:00,114.21,114.37,113.88,114.09,11600.0,114.21,114.37,113.88,114.09,11600.0
2011-03-16 10:00:00,114.05,114.71,114.05,114.47,4100.0,114.05,114.71,114.05,114.47,4100.0
2011-03-16 10:30:00,114.47,114.82,114.19,114.49,7500.0,114.47,114.82,114.19,114.49,7500.0
2011-03-16 11:00:00,114.24,114.47,113.36,114.04,6900.0,114.24,114.47,113.36,114.04,6900.0
2011-03-16 11:30:00,114.13,114.35,113.88,114.07,4300.0,114.13,114.35,113.88,114.07,4300.0
2011-03-16 12:00:00,114.01,114.73,113.9,114.73,5100.0,114.01,114.73,113.9,114.73,5100.0
2011-03-16 12:30:00,114.64,115.26,114.48,115.22,16100.0,114.64,115.26,114.48,115.22,16100.0
2011-03-16 13:00:00,115.18,116.02,115.09,115.23,15900.0,115.18,116.02,115.09,115.23,15900.0
2011-03-16 13:30:00,115.23,115.51,115.04,115.04,4300.0,115.23,115.51,115.04,115.04,4300.0
2011-03-16 14:00:00,115.09,115.09,114.33,114.36,15800.0,115.09,115.09,114.33,114.36,15800.0
2011-03-16 14:30:00,114.44,115.28,114.43,115.1,8600.0,114.44,115.28,114.43,115.1,8600.0
2011-03-16 15:00:00,115.01,115.44,114.88,115.21,8800.0,115.01,115.44,114.88,115.21,8800.0
2011-03-16 15:30:00,115.14,115.52,114.54,114.82,30800.0,115.14,115.52,114.54,114.82,30800.0
2011-03-17 09:30:00,116.58,116.58,114.97,115.32,10400.0,116.58,116.58,114.97,115.32,10400.0
2011-03-17 10:00:00,115.4,115.76,115.14,115.69,3000.0,115.4,115.76,115.14,115.69,3000.0
2011-03-17 10:30:00,115.7,115.83,115.25,115.25,1600.0,115.7,115.83,115.25,115.25,1600.0
2011-03-17 11:00:00,115.33,115.52,115.29,115.35,4100.0,115.33,115.52,115.29,115.35,4100.0
2011-03-17 11:30:00,115.48,115.52,115.0,115.06,2300.0,115.48,115.52,115.0,115.06,2300.0
2011-03-17 12:00:00,115.0,115.19,115.0,115.19,4300.0,115.0,115.19,115.0,115.19,4300.0
2011-03-17 12:30:00,115.06,115.14,114.92,115.08,3200.0,115.06,115.14,114.92,115.08,3200.0
2011-03-17 13:00:00,115.14,115.5,114.91,114.91,1500.0,115.14,115.5,114.91,114.91,1500.0
2011-03-17 13:30:00,114.94,115.18,114.88,114.99,28800.0,114.94,115.18,114.88,114.99,28800.0
2011-03-17 14:00:00,114.99,115.2,114.8,115.17,4100.0,114.99,115.2,114.8,115.17,4100.0
2011-03-17 14:30:00,115.14,115.14,114.93,114.97,8200.0,115.14,115.14,114.93,114.97,8200.0
2011-03-17 15:00:00,114.97,115.25,114.86,115.22,10000.0,114.97,115.25,114.86,115.22,10000.0
2011-03-17 15:30:00,115.16,115.54,115.05,115.19,16200.0,115.16,115.54,115.05,115.19,16200.0
2011-03-18 09:30:00,115.9,116.36,115.55,116.28,13100.0,115.9,116.36,115.55,116.28,13100.0
2011-03-18 10:00:00,116.49,116.96,116.24,116.64,6400.0,116.49,116.96,116.24,116.64,6400.0
2011-03-18 10:30:00,116.63,117.0,116.62,116.97,2500.0,116.63,117.0,116.62,116.97,2500.0
2011-03-18 11:00:00,117.03,117.1,116.85,116.9,7100.0,117.03,117.1,116.85,116.9,7100.0
2011-03-18 11:30:00,116.89,116.89,116.33,116.4,3400.0,116.89,116.89,116.33,116.4,3400.0
2011-03-18 12:00:00,116.41,116.6,116.33,116.4,2600.0,116.41,116.6,116.33,116.4,2600.0
2011-03-18 12:30:00,116.44,116.6,116.25,116.56,3100.0,116.44,116.6,116.25,116.56,3100.0
2011-03-18 13:00:00,116.6,116.6,116.15,116.46,4300.0,116.6,116.6,116.15,116.46,4300.0
2011-03-18 13:30:00,116.52,116.74,116.52,116.58,3100.0,116.52,116.74,116.52,116.58,3100.0
2011-03-18 14:00:00,116.58,116.63,116.4,116.52,4200.0,116.58,116.63,116.4,116.52,4200.0
2011-03-18 14:30:00,116.66,116.8,116.47,116.58,3800.0,116.66,116.8,116.47,116.58,3800.0
2011-03-18 15:00:00,116.69,116.75,116.35,116.35,8900.0,116.69,116.75,116.35,116.35,8900.0
2011-03-18 15:30:00,116.58,117.13,116.58,116.91,20500.0,116.58,117.13,116.58,116.91,20500.0
2011-03-21 09:30:00,117.23,119.27,116.49,119.23,10200.0,117.23,119.27,116.49,119.23,10200.0
2011-03-21 10:00:00,118.99,119.17,118.73,118.96,3400.0,118.99,119.17,118.73,118.96,3400.0
2011-03-21 10:30:00,118.96,118.96,118.39,118.39,2600.0,118.96,118.96,118.39,118.39,2600.0
2011-03-21 11:00:00,118.52,118.6,118.31,118.39,3600.0,118.52,118.6,118.31,118.39,3600.0
2011-03-21 11:30:00,118.29,118.54,118.12,118.52,2800.0,118.29,118.54,118.12,118.52,2800.0
2011-03-21 12:00:00,118.49,118.58,118.27,118.52,16000.0,118.49,118.58,118.27,118.52,16000.0
2011-03-21 12:30:00,118.47,118.5,118.2,118.2,10900.0,118.47,118.5,118.2,118.2,10900.0
2011-03-21 13:00:00,118.36,118.44,118.25,118.34,4100.0,118.36,118.44,118.25,118.34,4100.0
2011-03-21 13:30:00,118.29,118.85,118.29,118.55,3100.0,118.29,118.85,118.29,118.55,3100.0
2011-03-21 14:00:00,118.55,118.68,118.43,118.43,2200.0,118.55,118.68,118.43,118.43,2200.0
2011-03-21 14:30:00,118.51,118.51,118.23,118.33,3300.0,118.51,118.51,118.23,118.33,3300.0
2011-03-21 15:00:00,118.33,118.58,118.25,118.37,5300.0,118.33,118.58,118.25,118.37,5300.0
2011-03-21 15:30:00,118.43,118.77,118.14,118.73,15400.0,118.43,118.77,118.14,118.73,15400.0
2011-03-22 09:30:00,118.95,118.98,118.63,118.76,2500.0,118.95,118.98,118.63,118.76,2500.0
2011-03-22 10:00:00,118.75,119.03,118.75,119.0,1500.0,118.75,119.03,118.75,119.0,1500.0
2011-03-22 10:30:00,119.04,119.06,118.43,118.44,4500.0,119.04,119.06,118.43,118.44,4500.0
2011-03-22 11:00:00,118.45,119.0,118.45,119.0,2700.0,118.45,119.0,118.45,119.0,2700.0
2011-03-22 11:30:00,118.86,118.94,118.47,118.47,2300.0,118.86,118.94,118.47,118.47,2300.0
2011-03-22 12:00:00,118.62,118.62,118.42,118.42,500.0,118.62,118.62,118.42,118.42,500.0
2011-03-22 12:30:00,118.41,118.6,118.41,118.6,1400.0,118.41,118.6,118.41,118.6,1400.0
2011-03-22 13:00:00,118.65,118.65,118.2,118.23,900.0,118.65,118.65,118.2,118.23,900.0
2011-03-22 13:30:00,118.19,118.25,118.14,118.14,1000.0,118.19,118.25,118.14,118.14,1000.0
2011-03-22 14:00:00,118.18,118.18,117.99,118.03,1100.0,118.18,118.18,117.99,118.03,1100.0
2011-03-22 14:30:00,118.27,118.37,118.1,118.1,1400.0,118.27,118.37,118.1,118.1,1400.0
2011-03-22 15:00:00,118.26,118.26,118.08,118.14,1600.0,118.26,118.26,118.08,118.14,1600.0
2011-03-22 15:30:00,118.14,118.75,118.02,118.11,8900.0,118.14,118.75,118.02,118.11,8900.0
2011-03-23 09:30:00,117.88,117.88,117.08,117.08,2300.0,117.88,117.88,117.08,117.08,2300.0
2011-03-23 10:00:00,117.01,117.03,116.74,117.03,1900.0,117.01,117.03,116.74,117.03,1900.0
2011-03-23 10:30:00,116.98,116.98,116.31,116.31,1200.0,116.98,116.98,116.31,116.31,1200.0
2011-03-23 11:00:00,116.44,116.66,116.42,116.66,2300.0,116.44,116.66,116.42,116.66,2300.0
2011-03-23 11:30:00,116.57,116.66,116.57,116.66,900.0,116.57,116.66,116.57,116.66,900.0
2011-03-23 12:00:00,116.65,116.9,116.6,116.84,700.0,116.65,116.9,116.6,116.84,700.0
2011-03-23 12:30:00,116.9,116.9,116.64,116.82,1000.0,116.9,116.9,116.64,116.82,1000.0
2011-03-23 13:00:00,116.82,117.07,116.82,117.07,700.0,116.82,117.07,116.82,117.07,700.0
2011-03-23 13:30:00,117.07,117.07,117.07,117.07,0.0,117.07,117.07,117.07,117.07,0.0
2011-03-23 14:00:00,117.05,117.12,116.94,117.06,1000.0,117.05,117.12,116.94,117.06,1000.0
2011-03-23 14:30:00,117.11,117.36,117.08,117.36,1500.0,117.11,117.36,117.08,117.36,1500.0
2011-03-23 15:00:00,117.39,117.39,117.36,117.39,1400.0,117.39,117.39,117.36,117.39,1400.0
2011-03-23 15:30:00,117.46,117.46,117.0,117.13,5900.0,117.46,117.46,117.0,117.13,5900.0
2011-03-24 09:30:00,117.73,117.73,116.21,116.59,4600.0,117.73,117.73,116.21,116.59,4600.0
2011-03-24 10:00:00,116.72,116.92,116.29,116.61,6900.0,116.72,116.92,116.29,116.61,6900.0
2011-03-24 10:30:00,116.89,117.28,116.76,117.28,1400.0,116.89,117.28,116.76,117.28,1400.0
2011-03-24 11:00:00,117.36,117.36,116.9,117.04,1900.0,117.36,117.36,116.9,117.04,1900.0
2011-03-24 11:30:00,117.19,117.24,117.14,117.24,1300.0,117.19,117.24,117.14,117.24,1300.0
2011-03-24 12:00:00,117.36,117.67,117.2,117.67,1200.0,117.36,117.67,117.2,117.67,1200.0
2011-03-24 12:30:00,117.62,117.66,117.4,117.4,1300.0,117.62,117.66,117.4,117.4,1300.0
2011-03-24 13:00:00,117.64,117.64,117.45,117.55,800.0,117.64,117.64,117.45,117.55,800.0
2011-03-24 13:30:00,117.65,117.88,117.46,117.56,1700.0,117.65,117.88,117.46,117.56,1700.0
2011-03-24 14:00:00,117.51,117.63,117.42,117.6,1200.0,117.51,117.63,117.42,117.6,1200.0
2011-03-24 14:30:00,117.64,117.8,117.37,117.8,2600.0,117.64,117.8,117.37,117.8,2600.0
2011-03-24 15:00:00,117.78,118.62,117.78,118.62,5700.0,117.78,118.62,117.78,118.62,5700.0
2011-03-24 15:30:00,118.72,118.92,118.57,118.76,9600.0,118.72,118.92,118.57,118.76,9600.0
2011-03-25 09:30:00,118.97,118.97,118.19,118.43,7200.0,118.97,118.97,118.19,118.43,7200.0
2011-03-25 10:00:00,118.44,118.92,118.18,118.18,4300.0,118.44,118.92,118.18,118.18,4300.0
2011-03-25 10:30:00,118.46,118.73,118.46,118.48,1600.0,118.46,118.73,118.46,118.48,1600.0
2011-03-25 11:00:00,118.82,118.96,118.73,118.73,2500.0,118.82,118.96,118.73,118.73,2500.0
2011-03-25 11:30:00,118.87,119.08,118.8,119.0,7500.0,118.87,119.08,118.8,119.0,7500.0
2011-03-25 12:00:00,119.0,119.05,118.86,118.97,5500.0,119.0,119.05,118.86,118.97,5500.0
2011-03-25 12:30:00,118.88,118.95,118.64,118.95,2400.0,118.88,118.95,118.64,118.95,2400.0
2011-03-25 13:00:00,118.81,118.97,118.78,118.97,1200.0,118.81,118.97,118.78,118.97,1200.0
2011-03-25 13:30:00,118.75,118.77,118.74,118.74,500.0,118.75,118.77,118.74,118.74,500.0
2011-03-25 14:00:00,118.6,118.86,118.6,118.76,600.0,118.6,118.86,118.6,118.76,600.0
2011-03-25 14:30:00,118.54,118.8,118.43,118.8,1300.0,118.54,118.8,118.43,118.8,1300.0
2011-03-25 15:00:00,118.78,118.79,118.47,118.54,2900.0,118.78,118.79,118.47,118.54,2900.0
2011-03-25 15:30:00,118.39,118.89,118.39,118.55,11900.0,118.39,118.89,118.39,118.55,11900.0
2011-03-28 09:30:00,119.01,119.01,118.21,118.68,2800.0,119.01,119.01,118.21,118.68,2800.0
2011-03-28 10:00:00,118.9,119.07,118.6,118.91,2100.0,118.9,119.07,118.6,118.91,2100.0
2011-03-28 10:30:00,119.0,119.21,118.82,118.95,4500.0,119.0,119.21,118.82,118.95,4500.0
2011-03-28 11:00:00,119.0,119.0,118.83,118.93,700.0,119.0,119.0,118.83,118.93,700.0
2011-03-28 11:30:00,119.0,119.09,118.83,119.0,3000.0,119.0,119.09,118.83,119.0,3000.0
2011-03-28 12:00:00,119.03,119.03,118.73,118.92,800.0,119.03,119.03,118.73,118.92,800.0
2011-03-28 12:30:00,119.0,119.01,118.89,118.99,3500.0,119.0,119.01,118.89,118.99,3500.0
2011-03-28 13:00:00,118.84,118.94,118.62,118.62,900.0,118.84,118.94,118.62,118.62,900.0
2011-03-28 13:30:00,118.81,118.81,118.66,118.66,500.0,118.81,118.81,118.66,118.66,500.0
2011-03-28 14:00:00,118.78,118.9,118.65,118.9,1400.0,118.78,118.9,118.65,118.9,1400.0
2011-03-28 14:30:00,118.9,119.08,118.68,118.68,2100.0,118.9,119.08,118.68,118.68,2100.0
2011-03-28 15:00:00,118.78,119.01,118.78,118.9,2500.0,118.78,119.01,118.78,118.9,2500.0
2011-03-28 15:30:00,118.95,119.0,118.54,118.83,9500.0,118.95,119.0,118.54,118.83,9500.0
2011-03-29 09:30:00,118.79,119.1,118.37,118.38,2400.0,118.79,119.1,118.37,118.38,2400.0
2011-03-29 10:00:00,118.44,119.0,118.27,119.0,2600.0,118.44,119.0,118.27,119.0,2600.0
2011-03-29 10:30:00,119.0,119.0,118.87,118.87,1900.0,119.0,119.0,118.87,118.87,1900.0
2011-03-29 11:00:00,118.88,119.09,118.88,119.09,1700.0,118.88,119.09,118.88,119.09,1700.0
2011-03-29 11:30:00,119.09,119.44,118.94,118.99,2600.0,119.09,119.44,118.94,118.99,2600.0
2011-03-29 12:00:00,118.99,118.99,118.37,118.37,3100.0,118.99,118.99,118.37,118.37,3100.0
2011-03-29 12:30:00,118.49,118.99,118.49,118.79,1900.0,118.49,118.99,118.49,118.79,1900.0
2011-03-29 13:00:00,118.93,119.09,118.93,118.99,1400.0,118.93,119.09,118.93,118.99,1400.0
2011-03-29 13:30:00,118.99,119.05,118.75,118.82,1500.0,118.99,119.05,118.75,118.82,1500.0
2011-03-29 14:00:00,118.75,118.87,118.66,118.77,1900.0,118.75,118.87,118.66,118.77,1900.0
2011-03-29 14:30:00,118.6,118.98,118.6,118.94,1500.0,118.6,118.98,118.6,118.94,1500.0
2011-03-29 15:00:00,118.88,119.05,118.71,118.78,2800.0,118.88,119.05,118.71,118.78,2800.0
2011-03-29 15:30:00,118.91,119.3,118.81,119.15,6700.0,118.91,119.3,118.81,119.15,6700.0
2011-03-30 09:30:00,119.5,119.5,119.31,119.36,3500.0,119.5,119.5,119.31,119.36,3500.0
2011-03-30 10:00:00,119.33,119.47,119.01,119.39,1500.0,119.33,119.47,119.01,119.39,1500.0
2011-03-30 10:30:00,119.48,119.61,119.48,119.5,1800.0,119.48,119.61,119.48,119.5,1800.0
2011-03-30 11:00:00,119.48,119.52,119.33,119.36,1700.0,119.48,119.52,119.33,119.36,1700.0
2011-03-30 11:30:00,119.49,119.5,119.49,119.5,300.0,119.49,119.5,119.49,119.5,300.0
2011-03-30 12:00:00,119.36,119.75,119.36,119.38,2600.0,119.36,119.75,119.36,119.38,2600.0
2011-03-30 12:30:00,119.39,119.53,119.39,119.41,1000.0,119.39,119.53,119.39,119.41,1000.0
2011-03-30 13:00:00,119.39,119.52,119.31,119.39,1800.0,119.39,119.52,119.31,119.39,1800.0
2011-03-30 13:30:00,119.24,119.34,118.99,118.99,800.0,119.24,119.34,118.99,118.99,800.0
2011-03-30 14:00:00,119.1,119.42,119.09,119.14,1800.0,119.1,119.42,119.09,119.14,1800.0
2011-03-30 14:30:00,119.14,119.23,119.14,119.15,1700.0,119.14,119.23,119.14,119.15,1700.0
2011-03-30 15:00:00,119.07,119.39,119.0,119.1,5800.0,119.07,119.39,119.0,119.1,5800.0
2011-03-30 15:30:00,119.11,119.83,119.03,119.49,10500.0,119.11,119.83,119.03,119.49,10500.0
2011-03-31 09:30:00,119.41,119.41,119.16,119.16,900.0,119.41,119.41,119.16,119.16,900.0
2011-03-31 10:00:00,119.39,119.4,119.35,119.35,700.0,119.39,119.4,119.35,119.35,700.0
2011-03-31 10:30:00,119.35,119.5,119.35,119.5,1500.0,119.35,119.5,119.35,119.5,1500.0
2011-03-31 11:00:00,119.55,119.9,119.55,119.71,4000.0,119.55,119.9,119.55,119.71,4000.0
2011-03-31 11:30:00,119.55,119.55,119.32,119.32,1600.0,119.55,119.55,119.32,119.32,1600.0
2011-03-31 12:00:00,119.47,119.5,119.41,119.5,2100.0,119.47,119.5,119.41,119.5,2100.0
2011-03-31 12:30:00,119.49,119.51,119.49,119.5,1800.0,119.49,119.51,119.49,119.5,1800.0
2011-03-31 13:00:00,119.56,119.6,119.48,119.51,14000.0,119.56,119.6,119.48,119.51,14000.0
2011-03-31 13:30:00,119.5,119.62,119.5,119.59,1900.0,119.5,119.62,119.5,119.59,1900.0
2011-03-31 14:00:00,119.57,119.7,119.5,119.57,900.0,119.57,119.7,119.5,119.57,900.0
2011-03-31 14:30:00,119.42,119.56,119.4,119.42,2000.0,119.42,119.56,119.4,119.42,2000.0
2011-03-31 15:00:00,119.59,119.69,119.52,119.69,900.0,119.59,119.69,119.52,119.69,900.0
2011-03-31 15:30:00,119.7,120.18,119.65,119.99,14200.0,119.7,120.18,119.65,119.99,14200.0
2011-04-01 09:30:00,120.48,121.66,120.23,121.37,2800.0,120.48,121.66,120.23,121.37,2800.0
2011-04-01 10:00:00,121.45,122.55,121.45,122.55,3700.0,121.45,122.55,121.45,122.55,3700.0
2011-04-01 10:30:00,122.58,122.59,122.38,122.4,4300.0,122.58,122.59,122.38,122.4,4300.0
2011-04-01 11:00:00,122.4,123.0,122.4,122.84,6000.0,122.4,123.0,122.4,122.84,6000.0
2011-04-01 11:30:00,123.0,123.33,122.94,123.08,6400.0,123.0,123.33,122.94,123.08,6400.0
2011-04-01 12:00:00,123.11,123.22,122.87,123.07,5300.0,123.11,123.22,122.87,123.07,5300.0
2011-04-01 12:30:00,122.93,123.05,122.67,123.05,2800.0,122.93,123.05,122.67,123.05,2800.0
2011-04-01 13:00:00,123.03,123.03,122.85,122.86,1700.0,123.03,123.03,122.85,122.86,1700.0
2011-04-01 13:30:00,122.88,123.05,122.88,123.05,3600.0,122.88,123.05,122.88,123.05,3600.0
2011-04-01 14:00:00,123.05,123.05,122.89,123.05,3000.0,123.05,123.05,122.89,123.05,3000.0
2011-04-01 14:30:00,123.05,123.05,122.95,123.0,1200.0,123.05,123.05,122.95,123.0,1200.0
2011-04-01 15:00:00,122.98,123.0,122.84,123.0,8200.0,122.98,123.0,122.84,123.0,8200.0
2011-04-01 15:30:00,123.0,123.58,123.0,123.23,25800.0,123.0,123.58,123.0,123.23,25800.0
2011-04-04 09:30:00,122.88,122.88,120.53,120.53,19100.0,122.88,122.88,120.53,120.53,19100.0
2011-04-04 10:00:00,120.73,121.19,120.55,121.19,4000.0,120.73,121.19,120.55,121.19,4000.0
2011-04-04 10:30:00,121.14,122.66,121.14,121.77,5400.0,121.14,122.66,121.14,121.77,5400.0
2011-04-04 11:00:00,121.64,122.51,121.64,122.34,3000.0,121.64,122.51,121.64,122.34,3000.0
2011-04-04 11:30:00,122.27,122.28,122.04,122.09,2000.0,122.27,122.28,122.04,122.09,2000.0
2011-04-04 12:00:00,122.09,122.1,122.04,122.1,1400.0,122.09,122.1,122.04,122.1,1400.0
2011-04-04 12:30:00,122.1,122.35,122.0,122.0,5400.0,122.1,122.35,122.0,122.0,5400.0
2011-04-04 13:00:00,122.12,122.51,121.89,122.5,2600.0,122.12,122.51,121.89,122.5,2600.0
2011-04-04 13:30:00,122.51,122.69,122.42,122.64,2200.0,122.51,122.69,122.42,122.64,2200.0
2011-04-04 14:00:00,122.78,122.99,122.69,122.92,1500.0,122.78,122.99,122.69,122.92,1500.0
2011-04-04 14:30:00,123.13,123.37,122.94,123.07,2000.0,123.13,123.37,122.94,123.07,2000.0
2011-04-04 15:00:00,123.03,123.03,122.85,122.92,1200.0,123.03,123.03,122.85,122.92,1200.0
2011-04-04 15:30:00,123.0,123.22,122.98,123.05,7900.0,123.0,123.22,122.98,123.05,7900.0
2011-04-05 09:30:00,122.93,123.0,122.47,122.54,2200.0,122.93,123.0,122.47,122.54,2200.0
2011-04-05 10:00:00,122.55,123.29,122.39,123.29,5200.0,122.55,123.29,122.39,123.29,5200.0
2011-04-05 10:30:00,123.24,123.41,123.24,123.26,3100.0,123.24,123.41,123.24,123.26,3100.0
2011-04-05 11:00:00,123.28,123.37,122.89,123.06,3500.0,123.28,123.37,122.89,123.06,3500.0
2011-04-05 11:30:00,123.11,123.34,122.79,122.94,3100.0,123.11,123.34,122.79,122.94,3100.0
2011-04-05 12:00:00,122.89,123.07,122.82,122.86,1500.0,122.89,123.07,122.82,122.86,1500.0
2011-04-05 12:30:00,122.92,123.3,122.92,123.19,1900.0,122.92,123.3,122.92,123.19,1900.0
2011-04-05 13:00:00,123.07,123.72,123.07,123.5,12000.0,123.07,123.72,123.07,123.5,12000.0
2011-04-05 13:30:00,123.62,123.88,123.51,123.72,3000.0,123.62,123.88,123.51,123.72,3000.0
2011-04-05 14:00:00,123.7,124.13,123.4,124.06,6400.0,123.7,124.13,123.4,124.06,6400.0
2011-04-05 14:30:00,123.88,124.34,123.88,124.34,5800.0,123.88,124.34,123.88,124.34,5800.0
2011-04-05 15:00:00,124.35,124.37,124.02,124.3,7800.0,124.35,124.37,124.02,124.3,7800.0
2011-04-05 15:30:00,124.41,124.5,123.9,124.24,14400.0,124.41,124.5,123.9,124.24,14400.0
2011-04-06 09:30:00,124.38,124.8,124.32,124.49,2600.0,124.38,124.8,124.32,124.49,2600.0
2011-04-06 10:00:00,124.85,124.85,124.34,124.34,500.0,124.85,124.85,124.34,124.34,500.0
2011-04-06 10:30:00,124.41,124.41,123.86,123.98,4300.0,124.41,124.41,123.86,123.98,4300.0
2011-04-06 11:00:00,124.07,124.07,123.7,123.72,2100.0,124.07,124.07,123.7,123.72,2100.0
2011-04-06 11:30:00,123.71,123.78,123.42,123.6,3800.0,123.71,123.78,123.42,123.6,3800.0
2011-04-06 12:00:00,123.49,123.49,123.32,123.35,2000.0,123.49,123.49,123.32,123.35,2000.0
2011-04-06 12:30:00,123.49,123.66,123.26,123.29,8400.0,123.49,123.66,123.26,123.29,8400.0
2011-04-06 13:00:00,123.3,123.65,123.3,123.5,1200.0,123.3,123.65,123.3,123.5,1200.0
2011-04-06 13:30:00,123.5,123.66,123.37,123.49,2700.0,123.5,123.66,123.37,123.49,2700.0
2011-04-06 14:00:00,123.48,123.79,123.48,123.79,3300.0,123.48,123.79,123.48,123.79,3300.0
2011-04-06 14:30:00,123.79,123.99,123.65,123.77,2800.0,123.79,123.99,123.65,123.77,2800.0
2011-04-06 15:00:00,123.77,124.0,123.74,123.9,2900.0,123.77,124.0,123.74,123.9,2900.0
2011-04-06 15:30:00,123.9,123.93,123.55,123.55,11800.0,123.9,123.93,123.55,123.55,11800.0
2011-04-07 09:30:00,123.53,123.73,123.5,123.7,2200.0,123.53,123.73,123.5,123.7,2200.0
2011-04-07 10:00:00,123.7,123.82,123.48,123.61,1800.0,123.7,123.82,123.48,123.61,1800.0
2011-04-07 10:30:00,123.57,123.69,123.33,123.67,1700.0,123.57,123.69,123.33,123.67,1700.0
2011-04-07 11:00:00,123.71,124.24,123.49,124.21,1900.0,123.71,124.24,123.49,124.21,1900.0
2011-04-07 11:30:00,124.11,124.13,123.99,124.01,1200.0,124.11,124.13,123.99,124.01,1200.0
2011-04-07 12:00:00,124.25,124.43,123.99,124.35,2200.0,124.25,124.43,123.99,124.35,2200.0
2011-04-07 12:30:00,124.3,124.3,124.19,124.24,700.0,124.3,124.3,124.19,124.24,700.0
2011-04-07 13:00:00,124.24,124.25,124.09,124.24,1900.0,124.24,124.25,124.09,124.24,1900.0
2011-04-07 13:30:00,124.24,124.24,124.13,124.19,1400.0,124.24,124.24,124.13,124.19,1400.0
2011-04-07 14:00:00,124.18,124.2,124.04,124.05,1900.0,124.18,124.2,124.04,124.05,1900.0
2011-04-07 14:30:00,124.01,124.01,123.92,124.0,1100.0,124.01,124.01,123.92,124.0,1100.0
2011-04-07 15:00:00,123.98,124.07,123.69,123.94,2500.0,123.98,124.07,123.69,123.94,2500.0
2011-04-07 15:30:00,123.85,123.9,123.18,123.28,9200.0,123.85,123.9,123.18,123.28,9200.0
2011-04-08 09:30:00,123.85,123.85,122.78,123.01,2400.0,123.85,123.85,122.78,123.01,2400.0
2011-04-08 10:00:00,123.04,123.05,122.85,122.85,500.0,123.04,123.05,122.85,122.85,500.0
2011-04-08 10:30:00,122.79,122.93,122.73,122.93,400.0,122.79,122.93,122.73,122.93,400.0
2011-04-08 11:00:00,122.74,122.74,122.52,122.52,1100.0,122.74,122.74,122.52,122.52,1100.0
2011-04-08 11:30:00,122.45,122.49,122.32,122.49,900.0,122.45,122.49,122.32,122.49,900.0
2011-04-08 12:00:00,122.32,122.32,122.32,122.32,100.0,122.32,122.32,122.32,122.32,100.0
2011-04-08 12:30:00,122.39,122.55,122.38,122.44,800.0,122.39,122.55,122.38,122.44,800.0
2011-04-08 13:00:00,122.47,122.62,122.39,122.62,500.0,122.47,122.62,122.39,122.62,500.0
2011-04-08 13:30:00,122.58,122.58,122.45,122.49,800.0,122.58,122.58,122.45,122.49,800.0
2011-04-08 14:00:00,122.53,122.8,122.53,122.6,900.0,122.53,122.8,122.53,122.6,900.0
2011-04-08 14:30:00,122.6,122.6,121.81,121.81,3300.0,122.6,122.6,121.81,121.81,3300.0
2011-04-08 15:00:00,121.81,121.98,121.81,121.98,2500.0,121.81,121.98,121.81,121.98,2500.0
2011-04-08 15:30:00,122.2,122.67,121.78,122.62,14500.0,122.2,122.67,121.78,122.62,14500.0
2011-04-11 09:30:00,122.82,123.03,122.67,122.98,8400.0,122.82,123.03,122.67,122.98,8400.0
2011-04-11 10:00:00,123.26,123.36,122.79,123.0,9100.0,123.26,123.36,122.79,123.0,9100.0
2011-04-11 10:30:00,123.0,123.25,122.9,123.15,5000.0,123.0,123.25,122.9,123.15,5000.0
2011-04-11 11:00:00,123.2,123.2,123.01,123.15,6400.0,123.2,123.2,123.01,123.15,6400.0
2011-04-11 11:30:00,123.14,123.2,123.14,123.2,2300.0,123.14,123.2,123.14,123.2,2300.0
2011-04-11 12:00:00,123.2,123.67,123.2,123.67,5800.0,123.2,123.67,123.2,123.67,5800.0
2011-04-11 12:30:00,123.96,124.37,123.96,124.14,4800.0,123.96,124.37,123.96,124.14,4800.0
2011-04-11 13:00:00,124.26,124.4,124.22,124.4,6500.0,124.26,124.4,124.22,124.4,6500.0
2011-04-11 13:30:00,124.39,124.4,124.28,124.4,4200.0,124.39,124.4,124.28,124.4,4200.0
2011-04-11 14:00:00,124.31,125.23,124.3,125.23,4900.0,124.31,125.23,124.3,125.23,4900.0
2011-04-11 14:30:00,125.23,125.43,125.16,125.36,4400.0,125.23,125.43,125.16,125.36,4400.0
2011-04-11 15:00:00,125.27,125.32,124.53,124.53,11800.0,125.27,125.32,124.53,124.53,11800.0
2011-04-11 15:30:00,124.31,124.53,124.14,124.47,10900.0,124.31,124.53,124.14,124.47,10900.0
2011-04-12 09:30:00,124.11,124.8,124.11,124.8,1600.0,124.11,124.8,124.11,124.8,1600.0
2011-04-12 10:00:00,124.59,124.75,124.15,124.22,4200.0,124.59,124.75,124.15,124.22,4200.0
2011-04-12 10:30:00,124.04,124.31,123.72,124.25,1500.0,124.04,124.31,123.72,124.25,1500.0
2011-04-12 11:00:00,124.25,124.25,124.11,124.25,1600.0,124.25,124.25,124.11,124.25,1600.0
2011-04-12 11:30:00,124.23,124.43,124.18,124.18,1400.0,124.23,124.43,124.18,124.18,1400.0
2011-04-12 12:00:00,124.11,124.38,124.11,124.26,400.0,124.11,124.38,124.11,124.26,400.0
2011-04-12 12:30:00,124.26,124.26,124.06,124.2,2400.0,124.26,124.26,124.06,124.2,2400.0
2011-04-12 13:00:00,124.11,124.5,124.11,124.5,2000.0,124.11,124.5,124.11,124.5,2000.0
2011-04-12 13:30:00,124.49,124.5,124.12,124.5,2400.0,124.49,124.5,124.12,124.5,2400.0
2011-04-12 14:00:00,124.42,124.5,124.4,124.49,1500.0,124.42,124.5,124.4,124.49,1500.0
2011-04-12 14:30:00,124.47,124.48,124.27,124.29,2100.0,124.47,124.48,124.27,124.29,2100.0
2011-04-12 15:00:00,124.17,124.37,124.17,124.25,3300.0,124.17,124.37,124.17,124.25,3300.0
2011-04-12 15:30:00,124.17,124.35,123.89,124.15,14000.0,124.17,124.35,123.89,124.15,14000.0
2011-04-13 09:30:00,124.3,124.38,123.89,124.09,4300.0,124.3,124.38,123.89,124.09,4300.0
2011-04-13 10:00:00,124.09,124.09,123.33,123.58,3200.0,124.09,124.09,123.33,123.58,3200.0
2011-04-13 10:30:00,123.59,124.17,123.59,123.9,2100.0,123.59,124.17,123.59,123.9,2100.0
2011-04-13 11:00:00,123.9,124.17,123.78,123.78,1100.0,123.9,124.17,123.78,123.78,1100.0
2011-04-13 11:30:00,123.8,124.33,123.8,124.06,2900.0,123.8,124.33,123.8,124.06,2900.0
2011-04-13 12:00:00,123.96,124.17,123.82,124.0,2000.0,123.96,124.17,123.82,124.0,2000.0
2011-04-13 12:30:00,124.0,124.0,123.82,124.0,3100.0,124.0,124.0,123.82,124.0,3100.0
2011-04-13 13:00:00,123.99,124.0,123.38,124.0,5700.0,123.99,124.0,123.38,124.0,5700.0
2011-04-13 13:30:00,123.92,124.0,123.63,123.75,5700.0,123.92,124.0,123.63,123.75,5700.0
2011-04-13 14:00:00,123.62,123.75,123.42,123.62,8000.0,123.62,123.75,123.42,123.62,8000.0
2011-04-13 14:30:00,123.61,123.9,123.61,123.9,1100.0,123.61,123.9,123.61,123.9,1100.0
2011-04-13 15:00:00,123.81,123.9,123.69,123.78,5000.0,123.81,123.9,123.69,123.78,5000.0
2011-04-13 15:30:00,123.55,123.85,123.5,123.83,10900.0,123.55,123.85,123.5,123.83,10900.0
2011-04-14 09:30:00,122.32,123.14,122.24,123.06,3700.0,122.32,123.14,122.24,123.06,3700.0
2011-04-14 10:00:00,123.14,124.0,123.14,123.99,3400.0,123.14,124.0,123.14,123.99,3400.0
2011-04-14 10:30:00,123.71,124.0,123.67,123.9,600.0,123.71,124.0,123.67,123.9,600.0
2011-04-14 11:00:00,123.98,124.05,123.98,124.05,200.0,123.98,124.05,123.98,124.05,200.0
2011-04-14 11:30:00,123.83,123.99,123.68,123.91,8500.0,123.83,123.99,123.68,123.91,8500.0
2011-04-14 12:00:00,123.9,124.0,123.9,123.98,5500.0,123.9,124.0,123.9,123.98,5500.0
2011-04-14 12:30:00,123.91,123.91,123.79,123.89,600.0,123.91,123.91,123.79,123.89,600.0
2011-04-14 13:00:00,123.93,123.93,123.73,123.8,1700.0,123.93,123.93,123.73,123.8,1700.0
2011-04-14 13:30:00,123.89,123.89,123.62,123.88,1200.0,123.89,123.89,123.62,123.88,1200.0
2011-04-14 14:00:00,123.85,123.93,123.61,123.7,8400.0,123.85,123.93,123.61,123.7,8400.0
2011-04-14 14:30:00,123.7,123.71,123.6,123.65,3400.0,123.7,123.71,123.6,123.65,3400.0
2011-04-14 15:00:00,123.76,124.0,123.63,123.94,8300.0,123.76,124.0,123.63,123.94,8300.0
2011-04-14 15:30:00,124.01,124.18,123.64,123.75,12500.0,124.01,124.18,123.64,123.75,12500.0
2011-04-15 09:30:00,123.75,123.75,123.4,123.56,3400.0,123.75,123.75,123.4,123.56,3400.0
2011-04-15 10:00:00,123.75,124.0,123.64,124.0,3500.0,123.75,124.0,123.64,124.0,3500.0
2011-04-15 10:30:00,124.0,124.0,123.87,123.92,2200.0,124.0,124.0,123.87,123.92,2200.0
2011-04-15 11:00:00,124.05,124.1,123.88,124.09,5100.0,124.05,124.1,123.88,124.09,5100.0
2011-04-15 11:30:00,124.1,124.15,123.98,124.0,9600.0,124.1,124.15,123.98,124.0,9600.0
2011-04-15 12:00:00,124.03,124.2,124.03,124.13,1400.0,124.03,124.2,124.03,124.13,1400.0
2011-04-15 12:30:00,124.14,124.25,124.02,124.17,6900.0,124.14,124.25,124.02,124.17,6900.0
2011-04-15 13:00:00,124.18,124.22,124.03,124.08,9200.0,124.18,124.22,124.03,124.08,9200.0
2011-04-15 13:30:00,124.1,124.43,124.09,124.19,7000.0,124.1,124.43,124.09,124.19,7000.0
2011-04-15 14:00:00,124.28,124.28,124.21,124.26,3600.0,124.28,124.28,124.21,124.26,3600.0
2011-04-15 14:30:00,124.17,124.2,124.09,124.09,8300.0,124.17,124.2,124.09,124.09,8300.0
2011-04-15 15:00:00,124.19,124.19,124.0,124.0,3200.0,124.19,124.19,124.0,124.0,3200.0
2011-04-15 15:30:00,124.1,124.22,124.03,124.19,5600.0,124.1,124.22,124.03,124.19,5600.0
2011-04-18 09:30:00,122.2,122.33,120.79,121.89,13400.0,122.2,122.33,120.79,121.89,13400.0
2011-04-18 10:00:00,121.8,122.04,121.55,121.84,2500.0,121.8,122.04,121.55,121.84,2500.0
2011-04-18 10:30:00,121.95,121.98,121.45,121.63,2600.0,121.95,121.98,121.45,121.63,2600.0
2011-04-18 11:00:00,121.46,121.56,120.98,120.98,4400.0,121.46,121.56,120.98,120.98,4400.0
2011-04-18 11:30:00,120.97,121.01,120.5,120.6,5400.0,120.97,121.01,120.5,120.6,5400.0
2011-04-18 12:00:00,120.6,120.61,120.43,120.43,1700.0,120.6,120.61,120.43,120.43,1700.0
2011-04-18 12:30:00,120.47,120.5,120.1,120.36,3400.0,120.47,120.5,120.1,120.36,3400.0
2011-04-18 13:00:00,120.31,120.42,120.1,120.1,1900.0,120.31,120.42,120.1,120.1,1900.0
2011-04-18 13:30:00,120.16,120.3,120.0,120.15,3400.0,120.16,120.3,120.0,120.15,3400.0
2011-04-18 14:00:00,120.15,120.16,119.77,119.77,4600.0,120.15,120.16,119.77,119.77,4600.0
2011-04-18 14:30:00,119.93,120.37,119.9,120.16,3500.0,119.93,120.37,119.9,120.16,3500.0
2011-04-18 15:00:00,120.31,120.7,120.08,120.61,4200.0,120.31,120.7,120.08,120.61,4200.0
2011-04-18 15:30:00,120.55,120.78,120.32,120.69,13100.0,120.55,120.78,120.32,120.69,13100.0
2011-04-19 09:30:00,119.64,119.68,115.98,117.85,38500.0,119.64,119.68,115.98,117.85,38500.0
2011-04-19 10:00:00,118.06,118.91,118.06,118.88,12300.0,118.06,118.91,118.06,118.88,12300.0
2011-04-19 10:30:00,118.85,118.85,118.26,118.26,2100.0,118.85,118.85,118.26,118.26,2100.0
2011-04-19 11:00:00,118.18,118.44,117.84,118.33,4500.0,118.18,118.44,117.84,118.33,4500.0
2011-04-19 11:30:00,118.23,118.7,117.78,117.95,8800.0,118.23,118.7,117.78,117.95,8800.0
2011-04-19 12:00:00,117.95,118.7,117.4,118.41,16900.0,117.95,118.7,117.4,118.41,16900.0
2011-04-19 12:30:00,118.3,118.65,117.51,118.45,14300.0,118.3,118.65,117.51,118.45,14300.0
2011-04-19 13:00:00,118.44,118.71,117.48,117.65,15900.0,118.44,118.71,117.48,117.65,15900.0
2011-04-19 13:30:00,117.66,118.47,117.37,118.44,10900.0,117.66,118.47,117.37,118.44,10900.0
2011-04-19 14:00:00,118.32,118.55,117.35,118.39,22500.0,118.32,118.55,117.35,118.39,22500.0
2011-04-19 14:30:00,118.36,118.58,117.51,118.0,23000.0,118.36,118.58,117.51,118.0,23000.0
2011-04-19 15:00:00,118.02,118.49,117.98,118.25,6800.0,118.02,118.49,117.98,118.25,6800.0
2011-04-19 15:30:00,118.25,118.74,118.04,118.45,18400.0,118.25,118.74,118.04,118.45,18400.0
2011-04-20 09:30:00,119.89,119.89,119.05,119.39,5400.0,119.89,119.89,119.05,119.39,5400.0
2011-04-20 10:00:00,119.51,119.7,119.03,119.27,7100.0,119.51,119.7,119.03,119.27,7100.0
2011-04-20 10:30:00,119.42,119.75,119.39,119.5,3300.0,119.42,119.75,119.39,119.5,3300.0
2011-04-20 11:00:00,119.48,119.77,119.3,119.61,16900.0,119.48,119.77,119.3,119.61,16900.0
2011-04-20 11:30:00,119.7,119.98,119.36,119.36,7100.0,119.7,119.98,119.36,119.36,7100.0
2011-04-20 12:00:00,119.5,119.76,119.36,119.73,13200.0,119.5,119.76,119.36,119.73,13200.0
2011-04-20 12:30:00,119.72,119.72,119.48,119.62,800.0,119.72,119.72,119.48,119.62,800.0
2011-04-20 13:00:00,119.4,119.54,119.4,119.52,1900.0,119.4,119.54,119.4,119.52,1900.0
2011-04-20 13:30:00,119.45,119.55,119.45,119.5,4200.0,119.45,119.55,119.45,119.5,4200.0
2011-04-20 14:00:00,119.49,119.53,119.28,119.28,2800.0,119.49,119.53,119.28,119.28,2800.0
2011-04-20 14:30:00,119.39,119.7,119.35,119.49,3700.0,119.39,119.7,119.35,119.49,3700.0
2011-04-20 15:00:00,119.59,119.99,119.45,119.94,6700.0,119.59,119.99,119.45,119.94,6700.0
2011-04-20 15:30:00,119.79,120.14,119.66,120.07,7600.0,119.79,120.14,119.66,120.07,7600.0
2011-04-21 09:30:00,120.71,120.78,120.5,120.76,8300.0,120.71,120.78,120.5,120.76,8300.0
2011-04-21 10:00:00,120.66,120.9,120.29,120.29,7700.0,120.66,120.9,120.29,120.29,7700.0
2011-04-21 10:30:00,120.29,120.53,120.26,120.45,8000.0,120.29,120.53,120.26,120.45,8000.0
2011-04-21 11:00:00,120.46,120.7,120.46,120.7,900.0,120.46,120.7,120.46,120.7,900.0
2011-04-21 11:30:00,120.76,120.9,120.74,120.74,1200.0,120.76,120.9,120.74,120.74,1200.0
2011-04-21 12:00:00,120.75,120.88,120.71,120.8,1800.0,120.75,120.88,120.71,120.8,1800.0
2011-04-21 12:30:00,120.79,120.8,120.68,120.8,2200.0,120.79,120.8,120.68,120.8,2200.0
2011-04-21 13:00:00,120.89,120.9,120.75,120.8,1800.0,120.89,120.9,120.75,120.8,1800.0
2011-04-21 13:30:00,120.8,120.87,120.58,120.83,700.0,120.8,120.87,120.58,120.83,700.0
2011-04-21 14:00:00,120.9,121.11,120.9,121.05,4900.0,120.9,121.11,120.9,121.05,4900.0
2011-04-21 14:30:00,121.07,121.28,121.06,121.09,2700.0,121.07,121.28,121.06,121.09,2700.0
2011-04-21 15:00:00,121.08,121.24,120.93,121.19,4600.0,121.08,121.24,120.93,121.19,4600.0
2011-04-21 15:30:00,121.19,121.26,120.92,121.08,8300.0,121.19,121.26,120.92,121.08,8300.0
2011-04-25 09:30:00,120.61,121.18,120.46,120.48,2600.0,120.61,121.18,120.46,120.48,2600.0
2011-04-25 10:00:00,120.64,120.76,120.0,120.0,3400.0,120.64,120.76,120.0,120.0,3400.0
2011-04-25 10:30:00,120.3,120.3,120.01,120.01,500.0,120.3,120.3,120.01,120.01,500.0
2011-04-25 11:00:00,120.01,120.01,119.76,120.0,2600.0,120.01,120.01,119.76,120.0,2600.0
2011-04-25 11:30:00,119.89,119.89,119.68,119.77,500.0,119.89,119.89,119.68,119.77,500.0
2011-04-25 12:00:00,119.77,119.78,119.74,119.74,700.0,119.77,119.78,119.74,119.74,700.0
2011-04-25 12:30:00,119.78,119.8,119.63,119.78,2400.0,119.78,119.8,119.63,119.78,2400.0
2011-04-25 13:00:00,119.92,120.03,119.73,119.8,4300.0,119.92,120.03,119.73,119.8,4300.0
2011-04-25 13:30:00,119.86,119.86,119.8,119.8,2000.0,119.86,119.86,119.8,119.8,2000.0
2011-04-25 14:00:00,119.95,120.26,119.93,120.26,1900.0,119.95,120.26,119.93,120.26,1900.0
2011-04-25 14:30:00,120.49,120.5,120.26,120.5,3300.0,120.49,120.5,120.26,120.5,3300.0
2011-04-25 15:00:00,120.5,120.94,120.48,120.7,6400.0,120.5,120.94,120.48,120.7,6400.0
2011-04-25 15:30:00,120.79,121.09,120.48,120.9,10000.0,120.79,121.09,120.48,120.9,10000.0
2011-04-26 09:30:00,121.2,121.45,120.9,121.45,5300.0,121.2,121.45,120.9,121.45,5300.0
2011-04-26 10:00:00,121.45,121.76,121.45,121.74,1600.0,121.45,121.76,121.45,121.74,1600.0
2011-04-26 10:30:00,121.63,122.9,121.63,122.9,5700.0,121.63,122.9,121.63,122.9,5700.0
2011-04-26 11:00:00,123.04,123.26,122.88,123.1,3600.0,123.04,123.26,122.88,123.1,3600.0
2011-04-26 11:30:00,123.0,123.19,122.62,122.69,1900.0,123.0,123.19,122.62,122.69,1900.0
2011-04-26 12:00:00,122.84,122.85,122.64,122.78,2300.0,122.84,122.85,122.64,122.78,2300.0
2011-04-26 12:30:00,122.7,122.81,122.59,122.73,1500.0,122.7,122.81,122.59,122.73,1500.0
2011-04-26 13:00:00,122.71,122.77,122.48,122.53,3800.0,122.71,122.77,122.48,122.53,3800.0
2011-04-26 13:30:00,122.49,122.61,122.41,122.61,1000.0,122.49,122.61,122.41,122.61,1000.0
2011-04-26 14:00:00,122.52,122.52,122.08,122.12,5100.0,122.52,122.52,122.08,122.12,5100.0
2011-04-26 14:30:00,122.08,122.08,121.81,121.86,5300.0,122.08,122.08,121.81,121.86,5300.0
2011-04-26 15:00:00,121.77,121.94,121.64,121.64,5100.0,121.77,121.94,121.64,121.64,5100.0
2011-04-26 15:30:00,121.63,121.93,121.59,121.81,9000.0,121.63,121.93,121.59,121.81,9000.0
2011-04-27 09:30:00,121.68,122.91,121.68,122.91,3000.0,121.68,122.91,121.68,122.91,3000.0
2011-04-27 10:00:00,122.55,122.74,122.47,122.6,1400.0,122.55,122.74,122.47,122.6,1400.0
2011-04-27 10:30:00,122.62,122.62,122.47,122.48,2800.0,122.62,122.62,122.47,122.48,2800.0
2011-04-27 11:00:00,122.51,122.62,122.31,122.36,2800.0,122.51,122.62,122.31,122.36,2800.0
2011-04-27 11:30:00,122.25,122.33,121.87,122.01,1300.0,122.25,122.33,121.87,122.01,1300.0
2011-04-27 12:00:00,122.0,122.06,121.86,122.06,2000.0,122.0,122.06,121.86,122.06,2000.0
2011-04-27 12:30:00,122.18,122.39,122.12,122.39,1500.0,122.18,122.39,122.12,122.39,1500.0
2011-04-27 13:00:00,122.33,122.4,122.28,122.4,600.0,122.33,122.4,122.28,122.4,600.0
2011-04-27 13:30:00,122.45,122.45,122.26,122.27,700.0,122.45,122.45,122.26,122.27,700.0
2011-04-27 14:00:00,122.43,122.5,122.24,122.5,2200.0,122.43,122.5,122.24,122.5,2200.0
2011-04-27 14:30:00,122.5,122.88,122.5,122.85,2300.0,122.5,122.88,122.5,122.85,2300.0
2011-04-27 15:00:00,122.86,123.0,122.85,122.97,2600.0,122.86,123.0,122.85,122.97,2600.0
2011-04-27 15:30:00,123.05,123.49,123.05,123.43,14500.0,123.05,123.49,123.05,123.43,14500.0
2011-04-28 09:30:00,122.98,123.77,122.98,123.69,2400.0,122.98,123.77,122.98,123.69,2400.0
2011-04-28 10:00:00,123.56,123.9,123.56,123.77,4200.0,123.56,123.9,123.56,123.77,4200.0
2011-04-28 10:30:00,123.71,124.14,123.71,124.14,3500.0,123.71,124.14,123.71,124.14,3500.0
2011-04-28 11:00:00,124.05,124.18,124.01,124.16,1900.0,124.05,124.18,124.01,124.16,1900.0
2011-04-28 11:30:00,124.06,124.25,124.06,124.16,5700.0,124.06,124.25,124.06,124.16,5700.0
2011-04-28 12:00:00,124.2,124.2,124.14,124.2,6300.0,124.2,124.2,124.14,124.2,6300.0
2011-04-28 12:30:00,124.16,124.16,124.1,124.11,1700.0,124.16,124.16,124.1,124.11,1700.0
2011-04-28 13:00:00,124.18,124.2,124.05,124.17,2300.0,124.18,124.2,124.05,124.17,2300.0
2011-04-28 13:30:00,124.1,124.41,124.1,124.34,1900.0,124.1,124.41,124.1,124.34,1900.0
2011-04-28 14:00:00,124.4,124.5,124.22,124.23,5000.0,124.4,124.5,124.22,124.23,5000.0
2011-04-28 14:30:00,124.26,124.4,124.26,124.26,8000.0,124.26,124.4,124.26,124.26,8000.0
2011-04-28 15:00:00,124.26,124.4,124.26,124.4,3400.0,124.26,124.4,124.26,124.4,3400.0
2011-04-28 15:30:00,124.4,124.45,124.06,124.32,11300.0,124.4,124.45,124.06,124.32,11300.0
2011-04-29 09:30:00,124.42,124.67,123.96,124.67,2600.0,124.42,124.67,123.96,124.67,2600.0
2011-04-29 10:00:00,124.65,124.96,124.3,124.5,6600.0,124.65,124.96,124.3,124.5,6600.0
2011-04-29 10:30:00,124.4,124.69,124.4,124.69,22000.0,124.4,124.69,124.4,124.69,22000.0
2011-04-29 11:00:00,124.78,124.84,124.44,124.58,14700.0,124.78,124.84,124.44,124.58,14700.0
2011-04-29 11:30:00,124.5,125.5,124.48,125.44,17500.0,124.5,125.5,124.48,125.44,17500.0
2011-04-29 12:00:00,125.48,126.26,125.35,125.69,9500.0,125.48,126.26,125.35,125.69,9500.0
2011-04-29 12:30:00,125.83,126.05,125.44,125.44,1700.0,125.83,126.05,125.44,125.44,1700.0
2011-04-29 13:00:00,125.28,125.44,125.22,125.26,700.0,125.28,125.44,125.22,125.26,700.0
2011-04-29 13:30:00,125.32,125.32,125.23,125.25,1000.0,125.32,125.32,125.23,125.25,1000.0
2011-04-29 14:00:00,125.15,125.22,125.02,125.02,1300.0,125.15,125.22,125.02,125.02,1300.0
2011-04-29 14:30:00,125.11,125.39,125.06,125.07,3200.0,125.11,125.39,125.06,125.07,3200.0
2011-04-29 15:00:00,125.23,125.27,125.08,125.08,1900.0,125.23,125.27,125.08,125.08,1900.0
2011-04-29 15:30:00,125.23,125.38,124.76,124.97,11300.0,125.23,125.38,124.76,124.97,11300.0
2011-05-02 09:30:00,125.12,125.7,124.58,124.58,4600.0,125.12,125.7,124.58,124.58,4600.0
2011-05-02 10:00:00,124.67,125.25,124.6,125.21,10100.0,124.67,125.25,124.6,125.21,10100.0
2011-05-02 10:30:00,125.25,125.7,125.25,125.3,2500.0,125.25,125.7,125.25,125.3,2500.0
2011-05-02 11:00:00,125.36,125.44,124.94,124.94,3300.0,125.36,125.44,124.94,124.94,3300.0
2011-05-02 11:30:00,124.86,125.5,124.86,125.5,2900.0,124.86,125.5,124.86,125.5,2900.0
2011-05-02 12:00:00,125.31,125.31,124.85,124.95,5200.0,125.31,125.31,124.85,124.95,5200.0
2011-05-02 12:30:00,124.8,125.16,124.74,125.16,3700.0,124.8,125.16,124.74,125.16,3700.0
2011-05-02 13:00:00,125.09,125.09,124.78,124.78,5100.0,125.09,125.09,124.78,124.78,5100.0
2011-05-02 13:30:00,124.81,124.99,124.72,124.72,5700.0,124.81,124.99,124.72,124.72,5700.0
2011-05-02 14:00:00,124.69,125.0,124.69,124.92,2200.0,124.69,125.0,124.69,124.92,2200.0
2011-05-02 14:30:00,124.89,125.03,124.84,124.97,800.0,124.89,125.03,124.84,124.97,800.0
2011-05-02 15:00:00,124.84,125.1,124.69,125.1,5300.0,124.84,125.1,124.69,125.1,5300.0
2011-05-02 15:30:00,125.01,125.16,124.83,125.15,12500.0,125.01,125.16,124.83,125.15,12500.0
2011-05-03 09:30:00,124.73,125.54,124.58,125.52,2100.0,124.73,125.54,124.58,125.52,2100.0
2011-05-03 10:00:00,125.51,125.99,125.4,125.89,6100.0,125.51,125.99,125.4,125.89,6100.0
2011-05-03 10:30:00,125.92,126.89,125.85,126.57,8700.0,125.92,126.89,125.85,126.57,8700.0
2011-05-03 11:00:00,126.5,126.81,126.47,126.66,4100.0,126.5,126.81,126.47,126.66,4100.0
2011-05-03 11:30:00,126.67,126.7,126.14,126.14,6900.0,126.67,126.7,126.14,126.14,6900.0
2011-05-03 12:00:00,126.15,126.33,126.09,126.09,2500.0,126.15,126.33,126.09,126.09,2500.0
2011-05-03 12:30:00,126.09,126.22,126.0,126.11,1700.0,126.09,126.22,126.0,126.11,1700.0
2011-05-03 13:00:00,126.03,126.38,125.98,126.22,4400.0,126.03,126.38,125.98,126.22,4400.0
2011-05-03 13:30:00,126.21,126.3,126.11,126.23,1900.0,126.21,126.3,126.11,126.23,1900.0
2011-05-03 14:00:00,126.29,126.5,126.12,126.46,7900.0,126.29,126.5,126.12,126.46,7900.0
2011-05-03 14:30:00,126.48,126.48,126.2,126.38,8700.0,126.48,126.48,126.2,126.38,8700.0
2011-05-03 15:00:00,126.27,126.38,125.98,126.1,4600.0,126.27,126.38,125.98,126.1,4600.0
2011-05-03 15:30:00,126.21,126.57,126.1,126.2,12700.0,126.21,126.57,126.1,126.2,12700.0
2011-05-04 09:30:00,125.8,126.88,123.78,123.83,20200.0,125.8,126.88,123.78,123.83,20200.0
2011-05-04 10:00:00,123.98,125.26,123.55,124.0,15000.0,123.98,125.26,123.55,124.0,15000.0
2011-05-04 10:30:00,124.0,124.91,123.43,124.49,13700.0,124.0,124.91,123.43,124.49,13700.0
2011-05-04 11:00:00,124.27,124.45,123.8,123.99,9400.0,124.27,124.45,123.8,123.99,9400.0
2011-05-04 11:30:00,123.99,124.03,123.66,123.7,7800.0,123.99,124.03,123.66,123.7,7800.0
2011-05-04 12:00:00,123.69,124.02,123.42,123.42,6400.0,123.69,124.02,123.42,123.42,6400.0
2011-05-04 12:30:00,123.45,123.73,123.25,123.73,4700.0,123.45,123.73,123.25,123.73,4700.0
2011-05-04 13:00:00,123.79,123.8,123.6,123.61,5600.0,123.79,123.8,123.6,123.61,5600.0
2011-05-04 13:30:00,123.73,124.03,123.61,123.76,4200.0,123.73,124.03,123.61,123.76,4200.0
2011-05-04 14:00:00,123.92,124.41,123.58,124.11,5100.0,123.92,124.41,123.58,124.11,5100.0
2011-05-04 14:30:00,124.1,124.21,123.62,123.79,4000.0,124.1,124.21,123.62,123.79,4000.0
2011-05-04 15:00:00,123.84,123.84,123.37,123.77,6500.0,123.84,123.84,123.37,123.77,6500.0
2011-05-04 15:30:00,123.59,123.74,123.44,123.7,17300.0,123.59,123.74,123.44,123.7,17300.0
2011-05-05 09:30:00,123.37,123.89,122.99,123.36,6700.0,123.37,123.89,122.99,123.36,6700.0
2011-05-05 10:00:00,123.31,123.43,122.55,122.92,2900.0,123.31,123.43,122.55,122.92,2900.0
2011-05-05 10:30:00,122.93,123.05,122.68,122.95,3300.0,122.93,123.05,122.68,122.95,3300.0
2011-05-05 11:00:00,122.95,123.05,122.92,123.05,800.0,122.95,123.05,122.92,123.05,800.0
2011-05-05 11:30:00,123.19,123.58,123.18,123.58,6200.0,123.19,123.58,123.18,123.58,6200.0
2011-05-05 12:00:00,123.47,123.66,123.32,123.32,2400.0,123.47,123.66,123.32,123.32,2400.0
2011-05-05 12:30:00,123.26,123.28,123.02,123.27,1300.0,123.26,123.28,123.02,123.27,1300.0
2011-05-05 13:00:00,123.27,123.27,123.16,123.21,700.0,123.27,123.27,123.16,123.21,700.0
2011-05-05 13:30:00,123.22,123.32,123.08,123.16,2800.0,123.22,123.32,123.08,123.16,2800.0
2011-05-05 14:00:00,123.16,123.22,122.94,123.03,3900.0,123.16,123.22,122.94,123.03,3900.0
2011-05-05 14:30:00,123.02,123.23,122.96,123.04,2700.0,123.02,123.23,122.96,123.04,2700.0
2011-05-05 15:00:00,122.83,122.98,122.22,122.23,3600.0,122.83,122.98,122.22,122.23,3600.0
2011-05-05 15:30:00,122.13,122.83,122.13,122.8,17700.0,122.13,122.83,122.13,122.8,17700.0
2011-05-06 09:30:00,123.1,124.12,123.1,123.46,2600.0,123.1,124.12,123.1,123.46,2600.0
2011-05-06 10:00:00,123.5,123.6,123.37,123.37,1000.0,123.5,123.6,123.37,123.37,1000.0
2011-05-06 10:30:00,123.68,123.91,123.6,123.6,1200.0,123.68,123.91,123.6,123.6,1200.0
2011-05-06 11:00:00,123.61,123.86,123.6,123.8,1400.0,123.61,123.86,123.6,123.8,1400.0
2011-05-06 11:30:00,123.82,124.09,123.67,123.86,5000.0,123.82,124.09,123.67,123.86,5000.0
2011-05-06 12:00:00,123.87,123.94,123.5,123.7,3800.0,123.87,123.94,123.5,123.7,3800.0
2011-05-06 12:30:00,123.83,123.83,123.36,123.42,600.0,123.83,123.83,123.36,123.42,600.0
2011-05-06 13:00:00,123.6,123.6,122.9,122.9,2400.0,123.6,123.6,122.9,122.9,2400.0
2011-05-06 13:30:00,122.9,123.04,122.82,123.04,1600.0,122.9,123.04,122.82,123.04,1600.0
2011-05-06 14:00:00,122.8,123.06,122.8,122.99,2100.0,122.8,123.06,122.8,122.99,2100.0
2011-05-06 14:30:00,122.76,122.76,122.57,122.57,1000.0,122.76,122.76,122.57,122.57,1000.0
2011-05-06 15:00:00,122.72,123.17,122.72,122.91,1500.0,122.72,123.17,122.72,122.91,1500.0
2011-05-06 15:30:00,122.9,123.25,122.9,123.0,8000.0,122.9,123.25,122.9,123.0,8000.0
2011-05-09 09:30:00,123.26,123.49,122.76,123.41,4500.0,123.26,123.49,122.76,123.41,4500.0
2011-05-09 10:00:00,123.5,123.8,123.48,123.8,3000.0,123.5,123.8,123.48,123.8,3000.0
2011-05-09 10:30:00,123.62,123.94,123.62,123.81,1100.0,123.62,123.94,123.62,123.81,1100.0
2011-05-09 11:00:00,123.85,123.85,123.55,123.77,500.0,123.85,123.85,123.55,123.77,500.0
2011-05-09 11:30:00,123.84,123.84,123.68,123.68,1000.0,123.84,123.84,123.68,123.68,1000.0
2011-05-09 12:00:00,123.74,124.06,123.66,124.04,2700.0,123.74,124.06,123.66,124.04,2700.0
2011-05-09 12:30:00,124.16,124.34,123.95,123.95,3500.0,124.16,124.34,123.95,123.95,3500.0
2011-05-09 13:00:00,124.18,124.18,123.9,124.15,1000.0,124.18,124.18,123.9,124.15,1000.0
2011-05-09 13:30:00,124.2,124.24,123.9,123.94,1500.0,124.2,124.24,123.9,123.94,1500.0
2011-05-09 14:00:00,123.94,124.1,123.84,123.93,700.0,123.94,124.1,123.84,123.93,700.0
2011-05-09 14:30:00,124.04,124.04,124.04,124.04,100.0,124.04,124.04,124.04,124.04,100.0
2011-05-09 15:00:00,123.99,124.03,123.83,124.03,1500.0,123.99,124.03,123.83,124.03,1500.0
2011-05-09 15:30:00,124.03,124.19,123.95,123.97,4500.0,124.03,124.19,123.95,123.97,4500.0
2011-05-10 09:30:00,124.77,124.78,124.56,124.74,2900.0,124.77,124.78,124.56,124.74,2900.0
2011-05-10 10:00:00,124.73,124.75,124.47,124.75,1600.0,124.73,124.75,124.47,124.75,1600.0
2011-05-10 10:30:00,124.62,124.62,124.29,124.36,600.0,124.62,124.62,124.29,124.36,600.0
2011-05-10 11:00:00,124.49,124.73,124.37,124.71,1300.0,124.49,124.73,124.37,124.71,1300.0
2011-05-10 11:30:00,124.55,124.75,124.34,124.75,1900.0,124.55,124.75,124.34,124.75,1900.0
2011-05-10 12:00:00,124.78,124.78,124.49,124.5,7900.0,124.78,124.78,124.49,124.5,7900.0
2011-05-10 12:30:00,124.56,124.61,124.29,124.52,6500.0,124.56,124.61,124.29,124.52,6500.0
2011-05-10 13:00:00,124.56,124.58,124.41,124.58,1300.0,124.56,124.58,124.41,124.58,1300.0
2011-05-10 13:30:00,124.5,124.5,124.4,124.45,3100.0,124.5,124.5,124.4,124.45,3100.0
2011-05-10 14:00:00,124.42,124.66,124.3,124.5,12600.0,124.42,124.66,124.3,124.5,12600.0
2011-05-10 14:30:00,124.45,124.58,124.39,124.39,8400.0,124.45,124.58,124.39,124.39,8400.0
2011-05-10 15:00:00,124.45,124.7,124.39,124.57,6700.0,124.45,124.7,124.39,124.57,6700.0
2011-05-10 15:30:00,124.52,124.57,124.22,124.39,21100.0,124.52,124.57,124.22,124.39,21100.0
2011-05-11 09:30:00,124.48,124.93,124.48,124.76,3200.0,124.48,124.93,124.48,124.76,3200.0
2011-05-11 10:00:00,124.61,124.61,124.15,124.2,800.0,124.61,124.61,124.15,124.2,800.0
2011-05-11 10:30:00,124.34,124.75,124.08,124.48,4800.0,124.34,124.75,124.08,124.48,4800.0
2011-05-11 11:00:00,124.7,124.7,124.51,124.53,1200.0,124.7,124.7,124.51,124.53,1200.0
2011-05-11 11:30:00,124.58,124.62,124.18,124.43,3300.0,124.58,124.62,124.18,124.43,3300.0
2011-05-11 12:00:00,124.31,124.31,123.19,123.27,2700.0,124.31,124.31,123.19,123.27,2700.0
2011-05-11 12:30:00,123.23,123.81,123.23,123.81,5300.0,123.23,123.81,123.23,123.81,5300.0
2011-05-11 13:00:00,123.96,123.96,123.45,123.58,2700.0,123.96,123.96,123.45,123.58,2700.0
2011-05-11 13:30:00,123.46,124.45,123.46,123.83,3100.0,123.46,124.45,123.46,123.83,3100.0
2011-05-11 14:00:00,123.73,123.73,123.42,123.47,2300.0,123.73,123.73,123.42,123.47,2300.0
2011-05-11 14:30:00,123.46,123.67,123.34,123.35,1700.0,123.46,123.67,123.34,123.35,1700.0
2011-05-11 15:00:00,123.4,124.2,123.38,124.13,2800.0,123.4,124.2,123.38,124.13,2800.0
2011-05-11 15:30:00,124.09,124.3,123.89,124.19,5800.0,124.09,124.3,123.89,124.19,5800.0
2011-05-12 09:30:00,123.48,123.82,123.29,123.67,3900.0,123.48,123.82,123.29,123.67,3900.0
2011-05-12 10:00:00,123.57,123.94,123.57,123.92,1600.0,123.57,123.94,123.57,123.92,1600.0
2011-05-12 10:30:00,123.94,123.96,123.7,123.79,900.0,123.94,123.96,123.7,123.79,900.0
2011-05-12 11:00:00,123.95,124.39,123.87,124.39,2300.0,123.95,124.39,123.87,124.39,2300.0
2011-05-12 11:30:00,124.7,124.99,124.51,124.89,2600.0,124.7,124.99,124.51,124.89,2600.0
2011-05-12 12:00:00,124.91,124.93,124.83,124.87,1700.0,124.91,124.93,124.83,124.87,1700.0
2011-05-12 12:30:00,124.8,124.97,124.8,124.88,2600.0,124.8,124.97,124.8,124.88,2600.0
2011-05-12 13:00:00,124.89,125.0,124.85,124.93,51300.0,124.89,125.0,124.85,124.93,51300.0
2011-05-12 13:30:00,124.86,125.0,124.76,124.8,2100.0,124.86,125.0,124.76,124.8,2100.0
2011-05-12 14:00:00,124.92,124.98,124.9,124.93,1700.0,124.92,124.98,124.9,124.93,1700.0
2011-05-12 14:30:00,124.9,124.9,124.67,124.67,1900.0,124.9,124.9,124.67,124.67,1900.0
2011-05-12 15:00:00,124.81,125.0,124.77,124.85,10100.0,124.81,125.0,124.77,124.85,10100.0
2011-05-12 15:30:00,124.84,124.9,124.7,124.7,15800.0,124.84,124.9,124.7,124.7,15800.0
2011-05-13 09:30:00,124.31,124.85,124.31,124.73,8500.0,124.31,124.85,124.31,124.73,8500.0
2011-05-13 10:00:00,124.66,124.8,124.56,124.75,2200.0,124.66,124.8,124.56,124.75,2200.0
2011-05-13 10:30:00,124.45,124.79,124.45,124.74,1500.0,124.45,124.79,124.45,124.74,1500.0
2011-05-13 11:00:00,124.61,124.61,124.17,124.17,5500.0,124.61,124.61,124.17,124.17,5500.0
2011-05-13 11:30:00,124.22,124.45,124.02,124.31,4000.0,124.22,124.45,124.02,124.31,4000.0
2011-05-13 12:00:00,124.22,124.25,123.6,123.96,5500.0,124.22,124.25,123.6,123.96,5500.0
2011-05-13 12:30:00,123.96,124.09,123.94,124.08,1300.0,123.96,124.09,123.94,124.08,1300.0
2011-05-13 13:00:00,124.06,124.24,124.0,124.04,1700.0,124.06,124.24,124.0,124.04,1700.0
2011-05-13 13:30:00,124.03,124.1,124.03,124.1,500.0,124.03,124.1,124.03,124.1,500.0
2011-05-13 14:00:00,124.07,124.49,124.07,124.48,2100.0,124.07,124.49,124.07,124.48,2100.0
2011-05-13 14:30:00,124.44,124.58,124.43,124.43,2600.0,124.44,124.58,124.43,124.43,2600.0
2011-05-13 15:00:00,124.51,124.56,124.35,124.35,2400.0,124.51,124.56,124.35,124.35,2400.0
2011-05-13 15:30:00,124.28,124.39,123.94,124.27,12600.0,124.28,124.39,123.94,124.27,12600.0
2011-05-16 09:30:00,124.69,126.04,123.71,125.99,21100.0,124.69,126.04,123.71,125.99,21100.0
2011-05-16 10:00:00,126.01,126.26,125.21,125.33,10800.0,126.01,126.26,125.21,125.33,10800.0
2011-05-16 10:30:00,125.42,125.79,125.03,125.79,16100.0,125.42,125.79,125.03,125.79,16100.0
2011-05-16 11:00:00,125.82,126.8,125.82,126.56,21300.0,125.82,126.8,125.82,126.56,21300.0
2011-05-16 11:30:00,126.53,126.65,126.01,126.15,18000.0,126.53,126.65,126.01,126.15,18000.0
2011-05-16 12:00:00,126.31,126.7,125.82,126.44,21400.0,126.31,126.7,125.82,126.44,21400.0
2011-05-16 12:30:00,126.45,126.68,126.23,126.4,20300.0,126.45,126.68,126.23,126.4,20300.0
2011-05-16 13:00:00,126.47,126.59,125.86,126.06,28800.0,126.47,126.59,125.86,126.06,28800.0
2011-05-16 13:30:00,125.86,126.5,125.86,126.22,16500.0,125.86,126.5,125.86,126.22,16500.0
2011-05-16 14:00:00,126.26,126.4,125.96,126.15,16300.0,126.26,126.4,125.96,126.15,16300.0
2011-05-16 14:30:00,126.18,126.5,126.05,126.37,13500.0,126.18,126.5,126.05,126.37,13500.0
2011-05-16 15:00:00,126.34,126.98,126.27,126.83,24800.0,126.34,126.98,126.27,126.83,24800.0
2011-05-16 15:30:00,126.88,126.89,125.98,126.32,31900.0,126.88,126.89,125.98,126.32,31900.0
2011-05-17 09:30:00,125.98,126.32,125.35,125.6,3600.0,125.98,126.32,125.35,125.6,3600.0
2011-05-17 10:00:00,125.59,125.59,125.33,125.38,1400.0,125.59,125.59,125.33,125.38,1400.0
2011-05-17 10:30:00,125.38,125.54,125.02,125.54,5200.0,125.38,125.54,125.02,125.54,5200.0
2011-05-17 11:00:00,125.33,125.48,124.99,124.99,2600.0,125.33,125.48,124.99,124.99,2600.0
2011-05-17 11:30:00,124.98,124.98,124.39,124.58,2600.0,124.98,124.98,124.39,124.58,2600.0
2011-05-17 12:00:00,124.75,124.98,124.71,124.98,1000.0,124.75,124.98,124.71,124.98,1000.0
2011-05-17 12:30:00,124.98,125.3,124.86,124.86,3100.0,124.98,125.3,124.86,124.86,3100.0
2011-05-17 13:00:00,125.12,125.21,125.0,125.05,3800.0,125.12,125.21,125.0,125.05,3800.0
2011-05-17 13:30:00,125.14,125.23,125.02,125.02,2500.0,125.14,125.23,125.02,125.02,2500.0
2011-05-17 14:00:00,125.11,125.37,125.08,125.13,2200.0,125.11,125.37,125.08,125.13,2200.0
2011-05-17 14:30:00,125.12,125.24,124.8,125.12,5800.0,125.12,125.24,124.8,125.12,5800.0
2011-05-17 15:00:00,125.12,125.12,124.84,124.97,4900.0,125.12,125.12,124.84,124.97,4900.0
2011-05-17 15:30:00,124.83,125.05,124.74,124.95,9900.0,124.83,125.05,124.74,124.95,9900.0
2011-05-18 09:30:00,125.08,125.09,124.59,124.85,4300.0,125.08,125.09,124.59,124.85,4300.0
2011-05-18 10:00:00,124.73,124.91,124.72,124.85,1300.0,124.73,124.91,124.72,124.85,1300.0
2011-05-18 10:30:00,124.96,125.02,124.87,124.93,2300.0,124.96,125.02,124.87,124.93,2300.0
2011-05-18 11:00:00,125.0,125.0,124.74,124.76,2600.0,125.0,125.0,124.74,124.76,2600.0
2011-05-18 11:30:00,124.9,124.98,124.57,124.62,5000.0,124.9,124.98,124.57,124.62,5000.0
2011-05-18 12:00:00,124.52,124.62,124.12,124.29,5600.0,124.52,124.62,124.12,124.29,5600.0
2011-05-18 12:30:00,124.41,124.52,124.39,124.46,3600.0,124.41,124.52,124.39,124.46,3600.0
2011-05-18 13:00:00,124.47,124.57,124.45,124.53,6600.0,124.47,124.57,124.45,124.53,6600.0
2011-05-18 13:30:00,124.47,124.69,124.47,124.69,7100.0,124.47,124.69,124.47,124.69,7100.0
2011-05-18 14:00:00,124.6,124.88,124.6,124.82,2900.0,124.6,124.88,124.6,124.82,2900.0
2011-05-18 14:30:00,124.73,125.0,124.72,125.0,4100.0,124.73,125.0,124.72,125.0,4100.0
2011-05-18 15:00:00,124.97,125.01,124.93,124.96,3600.0,124.97,125.01,124.93,124.96,3600.0
2011-05-18 15:30:00,124.98,125.29,124.68,125.29,12600.0,124.98,125.29,124.68,125.29,12600.0
2011-05-19 09:30:00,125.49,126.73,124.77,125.33,27500.0,125.49,126.73,124.77,125.33,27500.0
2011-05-19 10:00:00,125.19,125.39,124.88,125.0,3500.0,125.19,125.39,124.88,125.0,3500.0
2011-05-19 10:30:00,124.97,125.06,124.02,124.24,7200.0,124.97,125.06,124.02,124.24,7200.0
2011-05-19 11:00:00,124.29,124.41,124.29,124.41,4400.0,124.29,124.41,124.29,124.41,4400.0
2011-05-19 11:30:00,124.39,124.39,124.22,124.25,1900.0,124.39,124.39,124.22,124.25,1900.0
2011-05-19 12:00:00,124.22,124.38,124.22,124.32,3000.0,124.22,124.38,124.22,124.32,3000.0
2011-05-19 12:30:00,124.32,124.35,124.2,124.28,3800.0,124.32,124.35,124.2,124.28,3800.0
2011-05-19 13:00:00,124.28,124.89,124.26,124.79,14000.0,124.28,124.89,124.26,124.79,14000.0
2011-05-19 13:30:00,124.73,124.74,124.44,124.72,1200.0,124.73,124.74,124.44,124.72,1200.0
2011-05-19 14:00:00,124.87,124.92,124.82,124.83,1300.0,124.87,124.92,124.82,124.83,1300.0
2011-05-19 14:30:00,124.83,124.86,124.57,124.85,2300.0,124.83,124.86,124.57,124.85,2300.0
2011-05-19 15:00:00,124.79,125.04,124.79,124.8,1000.0,124.79,125.04,124.79,124.8,1000.0
2011-05-19 15:30:00,124.85,125.36,124.85,125.07,5800.0,124.85,125.36,124.85,125.07,5800.0
2011-05-20 09:30:00,124.54,124.87,123.94,123.94,5200.0,124.54,124.87,123.94,123.94,5200.0
2011-05-20 10:00:00,123.96,124.17,123.96,124.0,500.0,123.96,124.17,123.96,124.0,500.0
2011-05-20 10:30:00,123.9,124.15,123.42,123.42,3700.0,123.9,124.15,123.42,123.42,3700.0
2011-05-20 11:00:00,123.68,123.76,123.44,123.54,1900.0,123.68,123.76,123.44,123.54,1900.0
2011-05-20 11:30:00,123.73,123.73,123.56,123.56,900.0,123.73,123.73,123.56,123.56,900.0
2011-05-20 12:00:00,123.53,124.11,123.49,124.11,1800.0,123.53,124.11,123.49,124.11,1800.0
2011-05-20 12:30:00,124.11,124.35,124.11,124.32,1000.0,124.11,124.35,124.11,124.32,1000.0
2011-05-20 13:00:00,124.27,124.29,124.12,124.29,1300.0,124.27,124.29,124.12,124.29,1300.0
2011-05-20 13:30:00,124.29,124.58,124.16,124.54,1500.0,124.29,124.58,124.16,124.54,1500.0
2011-05-20 14:00:00,124.66,124.74,124.57,124.66,1800.0,124.66,124.74,124.57,124.66,1800.0
2011-05-20 14:30:00,124.6,124.72,124.38,124.64,3700.0,124.6,124.72,124.38,124.64,3700.0
2011-05-20 15:00:00,124.5,124.53,124.31,124.35,1600.0,124.5,124.53,124.31,124.35,1600.0
2011-05-20 15:30:00,124.34,124.42,123.78,124.04,29000.0,124.34,124.42,123.78,124.04,29000.0
2011-05-23 09:30:00,122.7,122.83,120.36,121.67,8400.0,122.7,122.83,120.36,121.67,8400.0
2011-05-23 10:00:00,121.65,121.82,121.47,121.47,3300.0,121.65,121.82,121.47,121.47,3300.0
2011-05-23 10:30:00,121.52,122.04,121.52,121.98,2700.0,121.52,122.04,121.52,121.98,2700.0
2011-05-23 11:00:00,121.97,122.18,121.79,121.92,3500.0,121.97,122.18,121.79,121.92,3500.0
2011-05-23 11:30:00,121.87,121.9,121.68,121.73,3600.0,121.87,121.9,121.68,121.73,3600.0
2011-05-23 12:00:00,121.9,122.04,121.84,121.85,4600.0,121.9,122.04,121.84,121.85,4600.0
2011-05-23 12:30:00,121.98,122.19,121.92,122.15,2300.0,121.98,122.19,121.92,122.15,2300.0
2011-05-23 13:00:00,122.16,122.28,122.07,122.11,3800.0,122.16,122.28,122.07,122.11,3800.0
2011-05-23 13:30:00,122.06,122.21,122.06,122.2,3500.0,122.06,122.21,122.06,122.2,3500.0
2011-05-23 14:00:00,122.2,122.64,122.12,122.41,4500.0,122.2,122.64,122.12,122.41,4500.0
2011-05-23 14:30:00,122.4,122.71,122.37,122.37,4000.0,122.4,122.71,122.37,122.37,4000.0
2011-05-23 15:00:00,122.41,122.55,122.18,122.29,5300.0,122.41,122.55,122.18,122.29,5300.0
2011-05-23 15:30:00,122.32,122.61,122.21,122.45,16000.0,122.32,122.61,122.21,122.45,16000.0
2011-05-24 09:30:00,123.0,123.0,121.99,121.99,2200.0,123.0,123.0,121.99,121.99,2200.0
2011-05-24 10:00:00,122.13,122.19,121.93,122.19,1500.0,122.13,122.19,121.93,122.19,1500.0
2011-05-24 10:30:00,122.1,122.13,121.83,121.87,5300.0,122.1,122.13,121.83,121.87,5300.0
2011-05-24 11:00:00,121.88,122.06,121.88,122.0,1900.0,121.88,122.06,121.88,122.0,1900.0
2011-05-24 11:30:00,122.04,122.09,121.84,121.84,800.0,122.04,122.09,121.84,121.84,800.0
2011-05-24 12:00:00,121.76,121.95,121.6,121.65,900.0,121.76,121.95,121.6,121.65,900.0
2011-05-24 12:30:00,121.67,121.67,121.67,121.67,100.0,121.67,121.67,121.67,121.67,100.0
2011-05-24 13:00:00,121.73,121.73,121.73,121.73,100.0,121.73,121.73,121.73,121.73,100.0
2011-05-24 13:30:00,121.65,121.79,121.55,121.67,1000.0,121.65,121.79,121.55,121.67,1000.0
2011-05-24 14:00:00,121.73,121.79,121.57,121.64,2000.0,121.73,121.79,121.57,121.64,2000.0
2011-05-24 14:30:00,121.74,121.74,121.52,121.52,2900.0,121.74,121.74,121.52,121.52,2900.0
2011-05-24 15:00:00,121.64,122.04,121.64,122.01,6600.0,121.64,122.04,121.64,122.01,6600.0
2011-05-24 15:30:00,122.01,122.03,121.74,121.81,10300.0,122.01,122.03,121.74,121.81,10300.0
2011-05-25 09:30:00,121.64,121.88,121.53,121.75,2000.0,121.64,121.88,121.53,121.75,2000.0
2011-05-25 10:00:00,121.54,121.61,121.51,121.55,900.0,121.54,121.61,121.51,121.55,900.0
2011-05-25 10:30:00,121.55,121.72,121.55,121.7,1500.0,121.55,121.72,121.55,121.7,1500.0
2011-05-25 11:00:00,121.7,121.98,121.59,121.84,3200.0,121.7,121.98,121.59,121.84,3200.0
2011-05-25 11:30:00,121.79,122.04,121.79,122.04,2000.0,121.79,122.04,121.79,122.04,2000.0
2011-05-25 12:00:00,122.03,122.26,121.94,122.25,1300.0,122.03,122.26,121.94,122.25,1300.0
2011-05-25 12:30:00,122.21,122.21,122.05,122.19,1200.0,122.21,122.21,122.05,122.19,1200.0
2011-05-25 13:00:00,122.21,122.3,122.07,122.07,1700.0,122.21,122.3,122.07,122.07,1700.0
2011-05-25 13:30:00,122.12,122.12,122.12,122.12,100.0,122.12,122.12,122.12,122.12,100.0
2011-05-25 14:00:00,122.11,122.68,122.11,122.61,3700.0,122.11,122.68,122.11,122.61,3700.0
2011-05-25 14:30:00,122.76,123.29,122.52,123.29,6700.0,122.76,123.29,122.52,123.29,6700.0
2011-05-25 15:00:00,123.38,123.62,123.2,123.27,9000.0,123.38,123.62,123.2,123.27,9000.0
2011-05-25 15:30:00,123.26,123.41,123.06,123.17,17200.0,123.26,123.41,123.06,123.17,17200.0
2011-05-26 09:30:00,122.71,122.81,122.18,122.6,4200.0,122.71,122.81,122.18,122.6,4200.0
2011-05-26 10:00:00,122.74,123.06,122.72,123.06,600.0,122.74,123.06,122.72,123.06,600.0
2011-05-26 10:30:00,123.05,123.1,122.83,122.95,800.0,123.05,123.1,122.83,122.95,800.0
2011-05-26 11:00:00,122.92,123.27,122.76,123.27,44300.0,122.92,123.27,122.76,123.27,44300.0
2011-05-26 11:30:00,123.2,123.37,123.0,123.03,1600.0,123.2,123.37,123.0,123.03,1600.0
2011-05-26 12:00:00,122.96,123.14,122.9,122.99,1400.0,122.96,123.14,122.9,122.99,1400.0
2011-05-26 12:30:00,122.9,123.28,122.9,123.28,1000.0,122.9,123.28,122.9,123.28,1000.0
2011-05-26 13:00:00,123.23,123.34,123.11,123.25,1700.0,123.23,123.34,123.11,123.25,1700.0
2011-05-26 13:30:00,123.39,123.49,123.11,123.34,8200.0,123.39,123.49,123.11,123.34,8200.0
2011-05-26 14:00:00,123.22,123.4,123.11,123.14,4200.0,123.22,123.4,123.11,123.14,4200.0
2011-05-26 14:30:00,123.33,123.64,123.19,123.34,13800.0,123.33,123.64,123.19,123.34,13800.0
2011-05-26 15:00:00,123.4,123.44,123.15,123.18,6000.0,123.4,123.44,123.15,123.18,6000.0
2011-05-26 15:30:00,123.2,123.32,122.99,123.07,65100.0,123.2,123.32,122.99,123.07,65100.0
2011-05-27 09:30:00,123.71,124.02,123.28,123.28,4800.0,123.71,124.02,123.28,123.28,4800.0
2011-05-27 10:00:00,123.3,123.45,123.0,123.45,16700.0,123.3,123.45,123.0,123.45,16700.0
2011-05-27 10:30:00,123.35,123.46,123.3,123.46,5100.0,123.35,123.46,123.3,123.46,5100.0
2011-05-27 11:00:00,123.48,123.49,123.14,123.39,2000.0,123.48,123.49,123.14,123.39,2000.0
2011-05-27 11:30:00,123.39,123.5,123.33,123.47,500.0,123.39,123.5,123.33,123.47,500.0
2011-05-27 12:00:00,123.49,123.49,123.25,123.33,1200.0,123.49,123.49,123.25,123.33,1200.0
2011-05-27 12:30:00,123.34,123.36,123.34,123.36,200.0,123.34,123.36,123.34,123.36,200.0
2011-05-27 13:00:00,123.46,123.46,123.31,123.33,500.0,123.46,123.46,123.31,123.33,500.0
2011-05-27 13:30:00,123.2,123.41,123.2,123.38,800.0,123.2,123.41,123.2,123.38,800.0
2011-05-27 14:00:00,123.45,123.45,123.27,123.28,800.0,123.45,123.45,123.27,123.28,800.0
2011-05-27 14:30:00,123.38,123.47,123.32,123.42,800.0,123.38,123.47,123.32,123.42,800.0
2011-05-27 15:00:00,123.57,123.77,123.52,123.56,3200.0,123.57,123.77,123.52,123.56,3200.0
2011-05-27 15:30:00,123.55,123.58,123.4,123.56,2600.0,123.55,123.58,123.4,123.56,2600.0
2011-05-31 09:30:00,124.62,124.62,123.6,124.15,1800.0,124.62,124.62,123.6,124.15,1800.0
2011-05-31 10:00:00,123.8,123.8,123.2,123.44,23400.0,123.8,123.8,123.2,123.44,23400.0
2011-05-31 10:30:00,123.3,123.67,123.3,123.5,1500.0,123.3,123.67,123.3,123.5,1500.0
2011-05-31 11:00:00,123.4,123.75,123.4,123.53,5100.0,123.4,123.75,123.4,123.53,5100.0
2011-05-31 11:30:00,123.48,123.5,123.44,123.48,700.0,123.48,123.5,123.44,123.48,700.0
2011-05-31 12:00:00,123.48,123.48,123.37,123.44,1000.0,123.48,123.48,123.37,123.44,1000.0
2011-05-31 12:30:00,123.51,123.63,123.5,123.52,1700.0,123.51,123.63,123.5,123.52,1700.0
2011-05-31 13:00:00,123.5,123.69,123.47,123.58,1800.0,123.5,123.69,123.47,123.58,1800.0
2011-05-31 13:30:00,123.5,123.64,123.48,123.62,900.0,123.5,123.64,123.48,123.62,900.0
2011-05-31 14:00:00,123.61,123.72,123.56,123.64,29000.0,123.61,123.72,123.56,123.64,29000.0
2011-05-31 14:30:00,123.64,123.87,123.57,123.8,2300.0,123.64,123.87,123.57,123.8,2300.0
2011-05-31 15:00:00,123.88,124.05,123.88,123.96,2100.0,123.88,124.05,123.88,123.96,2100.0
2011-05-31 15:30:00,123.95,124.42,123.6,124.41,7700.0,123.95,124.42,123.6,124.41,7700.0
2011-06-01 09:30:00,124.4,124.6,123.36,123.36,3400.0,124.4,124.6,123.36,123.36,3400.0
2011-06-01 10:00:00,123.36,123.36,123.07,123.2,1800.0,123.36,123.36,123.07,123.2,1800.0
2011-06-01 10:30:00,123.33,123.33,123.07,123.09,3000.0,123.33,123.33,123.07,123.09,3000.0
2011-06-01 11:00:00,123.22,123.4,123.22,123.29,1600.0,123.22,123.4,123.22,123.29,1600.0
2011-06-01 11:30:00,123.26,123.45,123.25,123.43,4400.0,123.26,123.45,123.25,123.43,4400.0
2011-06-01 12:00:00,123.26,123.37,123.24,123.3,4400.0,123.26,123.37,123.24,123.3,4400.0
2011-06-01 12:30:00,123.28,123.34,123.26,123.33,1600.0,123.28,123.34,123.26,123.33,1600.0
2011-06-01 13:00:00,123.33,123.35,123.25,123.3,4300.0,123.33,123.35,123.25,123.3,4300.0
2011-06-01 13:30:00,123.28,123.41,123.25,123.33,5400.0,123.28,123.41,123.25,123.33,5400.0
2011-06-01 14:00:00,123.4,123.51,123.33,123.4,3300.0,123.4,123.51,123.33,123.4,3300.0
2011-06-01 14:30:00,123.33,123.47,123.27,123.3,1500.0,123.33,123.47,123.27,123.3,1500.0
2011-06-01 15:00:00,123.27,123.33,123.2,123.2,8100.0,123.27,123.33,123.2,123.2,8100.0
2011-06-01 15:30:00,123.24,123.24,122.78,122.92,15400.0,123.24,123.24,122.78,122.92,15400.0
2011-06-02 09:30:00,123.1,123.1,121.59,122.57,2800.0,123.1,123.1,121.59,122.57,2800.0
2011-06-02 10:00:00,122.59,122.8,122.5,122.74,2900.0,122.59,122.8,122.5,122.74,2900.0
2011-06-02 10:30:00,122.82,122.84,122.78,122.78,1600.0,122.82,122.84,122.78,122.78,1600.0
2011-06-02 11:00:00,122.92,122.95,122.57,122.57,1800.0,122.92,122.95,122.57,122.57,1800.0
2011-06-02 11:30:00,122.67,122.67,122.33,122.34,4400.0,122.67,122.67,122.33,122.34,4400.0
2011-06-02 12:00:00,122.3,122.3,122.01,122.23,1800.0,122.3,122.3,122.01,122.23,1800.0
2011-06-02 12:30:00,122.29,122.37,122.26,122.37,4200.0,122.29,122.37,122.26,122.37,4200.0
2011-06-02 13:00:00,122.39,122.53,122.36,122.53,700.0,122.39,122.53,122.36,122.53,700.0
2011-06-02 13:30:00,122.38,122.62,122.38,122.62,600.0,122.38,122.62,122.38,122.62,600.0
2011-06-02 14:00:00,122.6,122.6,122.42,122.52,2500.0,122.6,122.6,122.42,122.52,2500.0
2011-06-02 14:30:00,122.67,122.9,122.67,122.89,800.0,122.67,122.9,122.67,122.89,800.0
2011-06-02 15:00:00,122.69,122.86,122.67,122.81,2600.0,122.69,122.86,122.67,122.81,2600.0
2011-06-02 15:30:00,122.82,123.37,122.81,123.34,14900.0,122.82,123.37,122.81,123.34,14900.0
2011-06-03 09:30:00,122.21,122.21,121.55,122.07,5200.0,122.21,122.21,121.55,122.07,5200.0
2011-06-03 10:00:00,121.91,122.44,121.88,122.33,5300.0,121.91,122.44,121.88,122.33,5300.0
2011-06-03 10:30:00,122.18,122.78,122.15,122.78,2100.0,122.18,122.78,122.15,122.78,2100.0
2011-06-03 11:00:00,122.52,122.66,122.12,122.14,1700.0,122.52,122.66,122.12,122.14,1700.0
2011-06-03 11:30:00,122.23,122.61,122.12,122.52,2000.0,122.23,122.61,122.12,122.52,2000.0
2011-06-03 12:00:00,122.36,123.27,122.26,123.25,4900.0,122.36,123.27,122.26,123.25,4900.0
2011-06-03 12:30:00,123.37,123.98,123.12,123.42,10700.0,123.37,123.98,123.12,123.42,10700.0
2011-06-03 13:00:00,123.25,123.37,122.9,122.9,2200.0,123.25,123.37,122.9,122.9,2200.0
2011-06-03 13:30:00,122.97,123.08,122.78,123.08,2100.0,122.97,123.08,122.78,123.08,2100.0
2011-06-03 14:00:00,123.09,123.09,122.5,122.55,2800.0,123.09,123.09,122.5,122.55,2800.0
2011-06-03 14:30:00,122.5,122.66,122.36,122.47,4300.0,122.5,122.66,122.36,122.47,4300.0
2011-06-03 15:00:00,122.31,122.4,122.15,122.23,2500.0,122.31,122.4,122.15,122.23,2500.0
2011-06-03 15:30:00,122.17,122.39,122.05,122.13,13700.0,122.17,122.39,122.05,122.13,13700.0
2011-06-06 09:30:00,121.85,121.91,121.4,121.57,5000.0,121.85,121.91,121.4,121.57,5000.0
2011-06-06 10:00:00,121.55,121.55,120.9,120.93,1100.0,121.55,121.55,120.9,120.93,1100.0
2011-06-06 10:30:00,121.04,121.17,120.56,120.56,2000.0,121.04,121.17,120.56,120.56,2000.0
2011-06-06 11:00:00,120.7,121.93,120.7,121.41,7000.0,120.7,121.93,120.7,121.41,7000.0
2011-06-06 11:30:00,121.37,121.37,121.37,121.37,400.0,121.37,121.37,121.37,121.37,400.0
2011-06-06 12:00:00,121.31,121.31,121.02,121.02,1700.0,121.31,121.31,121.02,121.02,1700.0
2011-06-06 12:30:00,121.21,121.61,121.02,121.14,8500.0,121.21,121.61,121.02,121.14,8500.0
2011-06-06 13:00:00,121.05,121.18,121.01,121.11,1300.0,121.05,121.18,121.01,121.11,1300.0
2011-06-06 13:30:00,120.97,121.14,120.96,120.96,1500.0,120.97,121.14,120.96,120.96,1500.0
2011-06-06 14:00:00,120.88,120.93,120.6,120.6,3200.0,120.88,120.93,120.6,120.6,3200.0
2011-06-06 14:30:00,120.54,120.64,120.32,120.47,3900.0,120.54,120.64,120.32,120.47,3900.0
2011-06-06 15:00:00,120.6,120.73,120.0,120.22,3300.0,120.6,120.73,120.0,120.22,3300.0
2011-06-06 15:30:00,120.23,120.47,120.2,120.2,8400.0,120.23,120.47,120.2,120.2,8400.0
2011-06-07 09:30:00,120.38,120.58,120.01,120.01,5500.0,120.38,120.58,120.01,120.01,5500.0
2011-06-07 10:00:00,120.03,120.45,120.01,120.33,3000.0,120.03,120.45,120.01,120.33,3000.0
2011-06-07 10:30:00,120.31,120.57,120.28,120.55,1500.0,120.31,120.57,120.28,120.55,1500.0
2011-06-07 11:00:00,120.57,120.66,120.4,120.4,2100.0,120.57,120.66,120.4,120.4,2100.0
2011-06-07 11:30:00,120.41,120.41,120.02,120.25,1900.0,120.41,120.41,120.02,120.25,1900.0
2011-06-07 12:00:00,120.31,120.43,120.09,120.43,4200.0,120.31,120.43,120.09,120.43,4200.0
2011-06-07 12:30:00,120.41,120.62,120.22,120.22,1800.0,120.41,120.62,120.22,120.22,1800.0
2011-06-07 13:00:00,120.41,120.68,120.35,120.57,1700.0,120.41,120.68,120.35,120.57,1700.0
2011-06-07 13:30:00,120.49,120.65,120.27,120.27,2700.0,120.49,120.65,120.27,120.27,2700.0
2011-06-07 14:00:00,120.28,120.51,120.13,120.49,2600.0,120.28,120.51,120.13,120.49,2600.0
2011-06-07 14:30:00,120.53,120.54,120.25,120.37,1900.0,120.53,120.54,120.25,120.37,1900.0
2011-06-07 15:00:00,120.51,120.53,120.22,120.45,2800.0,120.51,120.53,120.22,120.45,2800.0
2011-06-07 15:30:00,120.42,120.45,120.14,120.25,9600.0,120.42,120.45,120.14,120.25,9600.0
2011-06-08 09:30:00,120.25,120.6,119.65,119.66,1900.0,120.25,120.6,119.65,119.66,1900.0
2011-06-08 10:00:00,119.82,119.83,119.73,119.73,500.0,119.82,119.83,119.73,119.73,500.0
2011-06-08 10:30:00,119.53,119.54,119.22,119.41,5700.0,119.53,119.54,119.22,119.41,5700.0
2011-06-08 11:00:00,119.66,120.28,119.66,120.23,5200.0,119.66,120.28,119.66,120.23,5200.0
2011-06-08 11:30:00,120.24,120.28,120.11,120.28,1100.0,120.24,120.28,120.11,120.28,1100.0
2011-06-08 12:00:00,120.31,120.45,120.31,120.42,500.0,120.31,120.45,120.31,120.42,500.0
2011-06-08 12:30:00,120.28,120.48,120.23,120.47,1100.0,120.28,120.48,120.23,120.47,1100.0
2011-06-08 13:00:00,120.54,120.67,120.45,120.45,2100.0,120.54,120.67,120.45,120.45,2100.0
2011-06-08 13:30:00,120.45,120.45,120.08,120.08,1200.0,120.45,120.45,120.08,120.08,1200.0
2011-06-08 14:00:00,120.11,120.16,119.91,120.05,5400.0,120.11,120.16,119.91,120.05,5400.0
2011-06-08 14:30:00,120.09,120.25,119.79,120.11,6700.0,120.09,120.25,119.79,120.11,6700.0
2011-06-08 15:00:00,119.98,120.0,119.7,119.74,5200.0,119.98,120.0,119.7,119.74,5200.0
2011-06-08 15:30:00,119.79,119.96,119.44,119.55,13700.0,119.79,119.96,119.44,119.55,13700.0
2011-06-09 09:30:00,119.84,119.84,119.01,119.4,5500.0,119.84,119.84,119.01,119.4,5500.0
2011-06-09 10:00:00,119.63,120.27,119.63,120.16,3300.0,119.63,120.27,119.63,120.16,3300.0
2011-06-09 10:30:00,120.16,120.65,119.97,120.65,3700.0,120.16,120.65,119.97,120.65,3700.0
2011-06-09 11:00:00,120.5,120.65,120.26,120.3,3700.0,120.5,120.65,120.26,120.3,3700.0
2011-06-09 11:30:00,120.23,120.45,120.01,120.45,1900.0,120.23,120.45,120.01,120.45,1900.0
2011-06-09 12:00:00,120.34,120.71,120.34,120.7,2000.0,120.34,120.71,120.34,120.7,2000.0
2011-06-09 12:30:00,120.68,121.0,120.68,120.78,1400.0,120.68,121.0,120.68,120.78,1400.0
2011-06-09 13:00:00,120.86,120.9,120.85,120.85,600.0,120.86,120.9,120.85,120.85,600.0
2011-06-09 13:30:00,120.95,121.16,120.85,121.16,400.0,120.95,121.16,120.85,121.16,400.0
2011-06-09 14:00:00,121.01,121.06,120.89,120.89,800.0,121.01,121.06,120.89,120.89,800.0
2011-06-09 14:30:00,120.9,120.95,120.84,120.95,400.0,120.9,120.95,120.84,120.95,400.0
2011-06-09 15:00:00,120.84,120.86,119.78,120.36,4200.0,120.84,120.86,119.78,120.36,4200.0
2011-06-09 15:30:00,120.41,120.41,119.95,120.18,12400.0,120.41,120.41,119.95,120.18,12400.0
2011-06-10 09:30:00,119.84,120.04,118.68,119.02,6500.0,119.84,120.04,118.68,119.02,6500.0
2011-06-10 10:00:00,119.04,119.04,118.28,118.79,2400.0,119.04,119.04,118.28,118.79,2400.0
2011-06-10 10:30:00,118.89,118.89,118.6,118.8,1500.0,118.89,118.89,118.6,118.8,1500.0
2011-06-10 11:00:00,118.62,118.62,118.36,118.36,1700.0,118.62,118.62,118.36,118.36,1700.0
2011-06-10 11:30:00,118.49,118.74,118.44,118.73,1700.0,118.49,118.74,118.44,118.73,1700.0
2011-06-10 12:00:00,118.71,118.75,118.55,118.7,1800.0,118.71,118.75,118.55,118.7,1800.0
2011-06-10 12:30:00,118.75,118.75,118.49,118.72,700.0,118.75,118.75,118.49,118.72,700.0
2011-06-10 13:00:00,118.75,118.9,118.47,118.47,2100.0,118.75,118.9,118.47,118.47,2100.0
2011-06-10 13:30:00,118.39,118.39,117.98,117.99,1300.0,118.39,118.39,117.98,117.99,1300.0
2011-06-10 14:00:00,118.0,118.69,117.99,118.62,7900.0,118.0,118.69,117.99,118.62,7900.0
2011-06-10 14:30:00,118.56,118.76,117.44,118.4,20900.0,118.56,118.76,117.44,118.4,20900.0
2011-06-10 15:00:00,118.34,118.46,118.1,118.34,4100.0,118.34,118.46,118.1,118.34,4100.0
2011-06-10 15:30:00,118.19,118.19,117.57,117.72,8600.0,118.19,118.19,117.57,117.72,8600.0
2011-06-13 09:30:00,117.3,118.43,117.24,117.86,11000.0,117.3,118.43,117.24,117.86,11000.0
2011-06-13 10:00:00,117.84,117.97,117.62,117.89,3700.0,117.84,117.97,117.62,117.89,3700.0
2011-06-13 10:30:00,117.96,118.41,117.96,118.19,4800.0,117.96,118.41,117.96,118.19,4800.0
2011-06-13 11:00:00,118.19,118.25,118.08,118.2,2800.0,118.19,118.25,118.08,118.2,2800.0
2011-06-13 11:30:00,118.13,118.13,117.57,117.58,3400.0,118.13,118.13,117.57,117.58,3400.0
2011-06-13 12:00:00,117.57,117.57,117.31,117.35,5600.0,117.57,117.57,117.31,117.35,5600.0
2011-06-13 12:30:00,117.41,117.41,117.35,117.4,3500.0,117.41,117.41,117.35,117.4,3500.0
2011-06-13 13:00:00,117.4,117.79,117.35,117.71,1800.0,117.4,117.79,117.35,117.71,1800.0
2011-06-13 13:30:00,117.72,118.1,117.54,117.87,5200.0,117.72,118.1,117.54,117.87,5200.0
2011-06-13 14:00:00,118.08,118.29,117.75,117.87,5200.0,118.08,118.29,117.75,117.87,5200.0
2011-06-13 14:30:00,117.76,117.92,117.58,117.91,3600.0,117.76,117.92,117.58,117.91,3600.0
2011-06-13 15:00:00,117.85,117.85,117.44,117.62,4700.0,117.85,117.85,117.44,117.62,4700.0
2011-06-13 15:30:00,117.64,117.64,117.24,117.24,12400.0,117.64,117.64,117.24,117.24,12400.0
2011-06-14 09:30:00,117.57,118.06,117.53,117.83,8500.0,117.57,118.06,117.53,117.83,8500.0
2011-06-14 10:00:00,117.96,118.14,117.92,118.0,900.0,117.96,118.14,117.92,118.0,900.0
2011-06-14 10:30:00,118.0,118.26,118.0,118.2,4900.0,118.0,118.26,118.0,118.2,4900.0
2011-06-14 11:00:00,118.29,118.73,118.19,118.27,6400.0,118.29,118.73,118.19,118.27,6400.0
2011-06-14 11:30:00,118.22,118.42,118.11,118.39,1300.0,118.22,118.42,118.11,118.39,1300.0
2011-06-14 12:00:00,118.4,118.8,118.25,118.34,6000.0,118.4,118.8,118.25,118.34,6000.0
2011-06-14 12:30:00,118.43,118.69,118.4,118.48,4000.0,118.43,118.69,118.4,118.48,4000.0
2011-06-14 13:00:00,118.36,118.48,118.29,118.48,1200.0,118.36,118.48,118.29,118.48,1200.0
2011-06-14 13:30:00,118.45,118.47,118.28,118.45,1800.0,118.45,118.47,118.28,118.45,1800.0
2011-06-14 14:00:00,118.37,118.5,118.29,118.5,2000.0,118.37,118.5,118.29,118.5,2000.0
2011-06-14 14:30:00,118.39,118.62,118.39,118.61,1400.0,118.39,118.62,118.39,118.61,1400.0
2011-06-14 15:00:00,118.49,118.68,118.34,118.4,4000.0,118.49,118.68,118.34,118.4,4000.0
2011-06-14 15:30:00,118.4,118.48,117.76,118.0,25200.0,118.4,118.48,117.76,118.0,25200.0
2011-06-15 09:30:00,117.37,118.52,117.37,118.52,2400.0,117.37,118.52,117.37,118.52,2400.0
2011-06-15 10:00:00,118.4,118.49,118.4,118.41,800.0,118.4,118.49,118.4,118.41,800.0
2011-06-15 10:30:00,118.51,118.52,118.16,118.16,2000.0,118.51,118.52,118.16,118.16,2000.0
2011-06-15 11:00:00,118.2,118.2,117.79,117.9,1900.0,118.2,118.2,117.79,117.9,1900.0
2011-06-15 11:30:00,117.84,117.84,117.62,117.62,5100.0,117.84,117.84,117.62,117.62,5100.0
2011-06-15 12:00:00,117.64,117.74,117.39,117.47,6200.0,117.64,117.74,117.39,117.47,6200.0
2011-06-15 12:30:00,117.47,117.65,117.41,117.44,1400.0,117.47,117.65,117.41,117.44,1400.0
2011-06-15 13:00:00,117.4,117.54,117.31,117.37,1200.0,117.4,117.54,117.31,117.37,1200.0
2011-06-15 13:30:00,117.38,117.45,117.2,117.41,1000.0,117.38,117.45,117.2,117.41,1000.0
2011-06-15 14:00:00,117.44,117.53,117.42,117.42,1600.0,117.44,117.53,117.42,117.42,1600.0
2011-06-15 14:30:00,117.39,117.68,117.27,117.38,5200.0,117.39,117.68,117.27,117.38,5200.0
2011-06-15 15:00:00,117.3,117.64,117.2,117.47,5700.0,117.3,117.64,117.2,117.47,5700.0
2011-06-15 15:30:00,117.47,117.69,117.19,117.3,8300.0,117.47,117.69,117.19,117.3,8300.0
2011-06-16 09:30:00,117.12,117.22,116.75,117.0,4800.0,117.12,117.22,116.75,117.0,4800.0
2011-06-16 10:00:00,117.0,117.31,116.52,117.31,2800.0,117.0,117.31,116.52,117.31,2800.0
2011-06-16 10:30:00,117.34,117.52,117.31,117.52,900.0,117.34,117.52,117.31,117.52,900.0
2011-06-16 11:00:00,117.51,117.97,117.39,117.93,2800.0,117.51,117.97,117.39,117.93,2800.0
2011-06-16 11:30:00,118.2,118.52,118.16,118.4,1900.0,118.2,118.52,118.16,118.4,1900.0
2011-06-16 12:00:00,118.4,118.51,118.33,118.35,2500.0,118.4,118.51,118.33,118.35,2500.0
2011-06-16 12:30:00,118.42,118.42,118.11,118.19,2600.0,118.42,118.42,118.11,118.19,2600.0
2011-06-16 13:00:00,118.29,118.29,117.84,117.84,1700.0,118.29,118.29,117.84,117.84,1700.0
2011-06-16 13:30:00,117.93,117.93,117.45,117.5,900.0,117.93,117.93,117.45,117.5,900.0
2011-06-16 14:00:00,117.51,117.51,117.19,117.31,1900.0,117.51,117.51,117.19,117.31,1900.0
2011-06-16 14:30:00,117.31,117.31,117.12,117.26,7500.0,117.31,117.31,117.12,117.26,7500.0
2011-06-16 15:00:00,117.36,117.77,117.27,117.71,2200.0,117.36,117.77,117.27,117.71,2200.0
2011-06-16 15:30:00,117.62,117.86,117.37,117.63,12600.0,117.62,117.86,117.37,117.63,12600.0
2011-06-17 09:30:00,118.17,118.5,118.17,118.31,19800.0,118.17,118.5,118.17,118.31,19800.0
2011-06-17 10:00:00,118.27,118.39,118.25,118.25,900.0,118.27,118.39,118.25,118.25,900.0
2011-06-17 10:30:00,118.28,118.31,118.2,118.23,800.0,118.28,118.31,118.2,118.23,800.0
2011-06-17 11:00:00,118.15,118.3,117.93,118.28,1800.0,118.15,118.3,117.93,118.28,1800.0
2011-06-17 11:30:00,118.18,118.18,117.82,117.82,700.0,118.18,118.18,117.82,117.82,700.0
2011-06-17 12:00:00,117.76,117.84,117.67,117.67,1600.0,117.76,117.84,117.67,117.67,1600.0
2011-06-17 12:30:00,117.73,117.73,117.26,117.26,2400.0,117.73,117.73,117.26,117.26,2400.0
2011-06-17 13:00:00,117.4,117.4,117.26,117.26,700.0,117.4,117.4,117.26,117.26,700.0
2011-06-17 13:30:00,117.38,117.51,117.32,117.33,1500.0,117.38,117.51,117.32,117.33,1500.0
2011-06-17 14:00:00,117.38,117.7,117.27,117.61,2100.0,117.38,117.7,117.27,117.61,2100.0
2011-06-17 14:30:00,117.62,118.06,117.45,117.49,3700.0,117.62,118.06,117.45,117.49,3700.0
2011-06-17 15:00:00,117.64,117.96,117.27,117.32,3500.0,117.64,117.96,117.27,117.32,3500.0
2011-06-17 15:30:00,117.27,117.58,117.23,117.44,11600.0,117.27,117.58,117.23,117.44,11600.0
2011-06-20 09:30:00,117.21,117.21,117.0,117.09,9500.0,117.21,117.21,117.0,117.09,9500.0
2011-06-20 10:00:00,117.03,117.04,116.79,116.91,6600.0,117.03,117.04,116.79,116.91,6600.0
2011-06-20 10:30:00,117.05,117.21,116.97,117.21,1700.0,117.05,117.21,116.97,117.21,1700.0
2011-06-20 11:00:00,117.15,117.21,116.91,117.01,2200.0,117.15,117.21,116.91,117.01,2200.0
2011-06-20 11:30:00,117.35,117.96,116.99,117.21,5300.0,117.35,117.96,116.99,117.21,5300.0
2011-06-20 12:00:00,117.21,117.28,117.12,117.21,6700.0,117.21,117.28,117.12,117.21,6700.0
2011-06-20 12:30:00,117.33,117.33,117.25,117.25,500.0,117.33,117.33,117.25,117.25,500.0
2011-06-20 13:00:00,117.2,117.21,117.0,117.03,3900.0,117.2,117.21,117.0,117.03,3900.0
2011-06-20 13:30:00,117.07,117.17,117.01,117.08,3700.0,117.07,117.17,117.01,117.08,3700.0
2011-06-20 14:00:00,117.08,117.15,116.95,116.99,2800.0,117.08,117.15,116.95,116.99,2800.0
2011-06-20 14:30:00,117.04,117.2,117.04,117.17,1000.0,117.04,117.2,117.04,117.17,1000.0
2011-06-20 15:00:00,117.06,117.17,116.99,117.09,3400.0,117.06,117.17,116.99,117.09,3400.0
2011-06-20 15:30:00,117.18,117.6,117.16,117.6,7500.0,117.18,117.6,117.16,117.6,7500.0
2011-06-21 09:30:00,118.01,118.36,117.54,118.25,7600.0,118.01,118.36,117.54,118.25,7600.0
2011-06-21 10:00:00,118.69,118.89,118.46,118.63,600.0,118.69,118.89,118.46,118.63,600.0
2011-06-21 10:30:00,118.45,118.53,118.19,118.49,4800.0,118.45,118.53,118.19,118.49,4800.0
2011-06-21 11:00:00,118.34,118.54,118.34,118.46,2100.0,118.34,118.54,118.34,118.46,2100.0
2011-06-21 11:30:00,118.39,118.4,118.25,118.27,11200.0,118.39,118.4,118.25,118.27,11200.0
2011-06-21 12:00:00,118.26,118.32,118.18,118.18,5100.0,118.26,118.32,118.18,118.18,5100.0
2011-06-21 12:30:00,118.16,118.16,117.93,117.97,5500.0,118.16,118.16,117.93,117.97,5500.0
2011-06-21 13:00:00,117.97,118.03,117.65,117.81,4200.0,117.97,118.03,117.65,117.81,4200.0
2011-06-21 13:30:00,117.87,118.05,117.75,118.01,3700.0,117.87,118.05,117.75,118.01,3700.0
2011-06-21 14:00:00,118.01,118.07,117.99,118.01,4600.0,118.01,118.07,117.99,118.01,4600.0
2011-06-21 14:30:00,117.99,118.06,117.92,117.92,600.0,117.99,118.06,117.92,117.92,600.0
2011-06-21 15:00:00,118.06,118.17,117.94,118.0,5100.0,118.06,118.17,117.94,118.0,5100.0
2011-06-21 15:30:00,117.98,118.12,117.79,118.04,19500.0,117.98,118.12,117.79,118.04,19500.0
2011-06-22 09:30:00,117.83,118.3,117.83,118.26,2400.0,117.83,118.3,117.83,118.26,2400.0
2011-06-22 10:00:00,118.21,118.33,117.99,118.0,2400.0,118.21,118.33,117.99,118.0,2400.0
2011-06-22 10:30:00,118.06,118.18,117.93,118.17,800.0,118.06,118.18,117.93,118.17,800.0
2011-06-22 11:00:00,118.12,118.22,117.97,118.17,9400.0,118.12,118.22,117.97,118.17,9400.0
2011-06-22 11:30:00,118.17,118.2,118.05,118.14,3200.0,118.17,118.2,118.05,118.14,3200.0
2011-06-22 12:00:00,118.18,118.57,118.09,118.57,3000.0,118.18,118.57,118.09,118.57,3000.0
2011-06-22 12:30:00,118.48,118.53,118.34,118.43,1200.0,118.48,118.53,118.34,118.43,1200.0
2011-06-22 13:00:00,118.51,118.72,118.5,118.5,2300.0,118.51,118.72,118.5,118.5,2300.0
2011-06-22 13:30:00,118.5,118.73,118.5,118.54,1500.0,118.5,118.73,118.5,118.54,1500.0
2011-06-22 14:00:00,118.39,118.64,117.88,118.1,3300.0,118.39,118.64,117.88,118.1,3300.0
2011-06-22 14:30:00,117.95,118.07,117.89,117.99,3100.0,117.95,118.07,117.89,117.99,3100.0
2011-06-22 15:00:00,117.98,118.13,117.83,118.02,5600.0,117.98,118.13,117.83,118.02,5600.0
2011-06-22 15:30:00,117.95,117.99,117.71,117.86,7100.0,117.95,117.99,117.71,117.86,7100.0
2011-06-23 09:30:00,117.11,117.11,115.77,115.97,9600.0,117.11,117.11,115.77,115.97,9600.0
2011-06-23 10:00:00,116.05,116.48,115.92,116.17,7700.0,116.05,116.48,115.92,116.17,7700.0
2011-06-23 10:30:00,116.12,116.34,115.94,116.34,5100.0,116.12,116.34,115.94,116.34,5100.0
2011-06-23 11:00:00,116.4,116.42,116.17,116.18,4800.0,116.4,116.42,116.17,116.18,4800.0
2011-06-23 11:30:00,116.41,116.58,116.32,116.45,1800.0,116.41,116.58,116.32,116.45,1800.0
2011-06-23 12:00:00,116.5,116.6,116.42,116.42,7800.0,116.5,116.6,116.42,116.42,7800.0
2011-06-23 12:30:00,116.42,116.93,116.41,116.93,9300.0,116.42,116.93,116.41,116.93,9300.0
2011-06-23 13:00:00,117.01,117.38,117.0,117.04,3600.0,117.01,117.38,117.0,117.04,3600.0
2011-06-23 13:30:00,117.15,117.36,116.99,117.18,1700.0,117.15,117.36,116.99,117.18,1700.0
2011-06-23 14:00:00,117.24,117.34,117.15,117.25,2100.0,117.24,117.34,117.15,117.25,2100.0
2011-06-23 14:30:00,117.25,117.43,116.85,117.43,4800.0,117.25,117.43,116.85,117.43,4800.0
2011-06-23 15:00:00,117.58,118.17,117.33,117.86,8900.0,117.58,118.17,117.33,117.86,8900.0
2011-06-23 15:30:00,117.86,117.92,117.48,117.79,11100.0,117.86,117.92,117.48,117.79,11100.0
2011-06-24 09:30:00,118.0,118.0,117.6,117.6,1800.0,118.0,118.0,117.6,117.6,1800.0
2011-06-24 10:00:00,117.3,117.3,117.02,117.03,4700.0,117.3,117.3,117.02,117.03,4700.0
2011-06-24 10:30:00,117.19,117.24,117.14,117.21,2600.0,117.19,117.24,117.14,117.21,2600.0
2011-06-24 11:00:00,117.22,117.48,117.04,117.36,1900.0,117.22,117.48,117.04,117.36,1900.0
2011-06-24 11:30:00,117.7,117.7,117.48,117.6,1100.0,117.7,117.7,117.48,117.6,1100.0
2011-06-24 12:00:00,117.73,117.73,117.33,117.41,1500.0,117.73,117.73,117.33,117.41,1500.0
2011-06-24 12:30:00,117.44,117.47,117.11,117.11,900.0,117.44,117.47,117.11,117.11,900.0
2011-06-24 13:00:00,117.12,117.21,117.02,117.21,1800.0,117.12,117.21,117.02,117.21,1800.0
2011-06-24 13:30:00,117.13,117.19,117.03,117.13,1400.0,117.13,117.19,117.03,117.13,1400.0
2011-06-24 14:00:00,117.16,117.26,117.03,117.26,1500.0,117.16,117.26,117.03,117.26,1500.0
2011-06-24 14:30:00,117.41,117.41,117.06,117.27,1300.0,117.41,117.41,117.06,117.27,1300.0
2011-06-24 15:00:00,117.11,117.2,117.03,117.14,3700.0,117.11,117.2,117.03,117.14,3700.0
2011-06-24 15:30:00,117.17,117.73,117.17,117.45,16100.0,117.17,117.73,117.17,117.45,16100.0
2011-06-27 09:30:00,117.37,117.37,116.25,117.19,4100.0,117.37,117.37,116.25,117.19,4100.0
2011-06-27 10:00:00,117.17,118.14,117.17,118.14,1300.0,117.17,118.14,117.17,118.14,1300.0
2011-06-27 10:30:00,118.02,118.73,118.02,118.27,3100.0,118.02,118.73,118.02,118.27,3100.0
2011-06-27 11:00:00,118.11,118.26,118.1,118.11,500.0,118.11,118.26,118.1,118.11,500.0
2011-06-27 11:30:00,117.9,117.99,117.67,117.91,5600.0,117.9,117.99,117.67,117.91,5600.0
2011-06-27 12:00:00,117.96,118.01,117.81,117.82,1000.0,117.96,118.01,117.81,117.82,1000.0
2011-06-27 12:30:00,117.82,117.82,117.48,117.51,2200.0,117.82,117.82,117.48,117.51,2200.0
2011-06-27 13:00:00,117.47,117.75,117.43,117.56,1300.0,117.47,117.75,117.43,117.56,1300.0
2011-06-27 13:30:00,117.55,117.55,117.37,117.41,3400.0,117.55,117.55,117.37,117.41,3400.0
2011-06-27 14:00:00,117.46,117.68,117.43,117.66,6800.0,117.46,117.68,117.43,117.66,6800.0
2011-06-27 14:30:00,117.6,117.93,117.52,117.52,3800.0,117.6,117.93,117.52,117.52,3800.0
2011-06-27 15:00:00,117.55,117.64,117.31,117.31,1800.0,117.55,117.64,117.31,117.31,1800.0
2011-06-27 15:30:00,117.75,117.75,117.1,117.18,8900.0,117.75,117.75,117.1,117.18,8900.0
2011-06-28 09:30:00,117.32,117.74,117.23,117.74,1600.0,117.32,117.74,117.23,117.74,1600.0
2011-06-28 10:00:00,117.77,118.25,117.75,118.25,4600.0,117.77,118.25,117.75,118.25,4600.0
2011-06-28 10:30:00,118.09,118.46,118.09,118.46,1400.0,118.09,118.46,118.09,118.46,1400.0
2011-06-28 11:00:00,118.48,118.97,118.48,118.97,1500.0,118.48,118.97,118.48,118.97,1500.0
2011-06-28 11:30:00,118.97,119.24,118.95,119.03,2600.0,118.97,119.24,118.95,119.03,2600.0
2011-06-28 12:00:00,119.19,119.5,119.19,119.41,700.0,119.19,119.5,119.19,119.41,700.0
2011-06-28 12:30:00,119.42,119.57,119.34,119.34,2200.0,119.42,119.57,119.34,119.34,2200.0
2011-06-28 13:00:00,119.39,119.63,119.39,119.54,2000.0,119.39,119.63,119.39,119.54,2000.0
2011-06-28 13:30:00,119.56,119.87,119.56,119.87,1200.0,119.56,119.87,119.56,119.87,1200.0
2011-06-28 14:00:00,119.88,120.18,119.88,120.12,2500.0,119.88,120.18,119.88,120.12,2500.0
2011-06-28 14:30:00,120.19,120.19,119.85,119.85,2200.0,120.19,120.19,119.85,119.85,2200.0
2011-06-28 15:00:00,119.98,120.0,119.64,119.73,3000.0,119.98,120.0,119.64,119.73,3000.0
2011-06-28 15:30:00,119.63,119.91,119.56,119.9,8200.0,119.63,119.91,119.56,119.9,8200.0
2011-06-29 09:30:00,119.97,120.24,118.93,119.11,9000.0,119.97,120.24,118.93,119.11,9000.0
2011-06-29 10:00:00,119.11,119.3,118.92,119.26,3400.0,119.11,119.3,118.92,119.26,3400.0
2011-06-29 10:30:00,119.27,119.54,119.27,119.52,2700.0,119.27,119.54,119.27,119.52,2700.0
2011-06-29 11:00:00,119.44,119.52,119.35,119.51,1400.0,119.44,119.52,119.35,119.51,1400.0
2011-06-29 11:30:00,119.5,119.9,119.5,119.9,1000.0,119.5,119.9,119.5,119.9,1000.0
2011-06-29 12:00:00,119.77,120.03,119.77,119.77,1900.0,119.77,120.03,119.77,119.77,1900.0
2011-06-29 12:30:00,119.79,119.9,119.63,119.9,1000.0,119.79,119.9,119.63,119.9,1000.0
2011-06-29 13:00:00,119.93,120.14,119.89,119.96,7000.0,119.93,120.14,119.89,119.96,7000.0
2011-06-29 13:30:00,120.18,120.52,119.99,120.0,1200.0,120.18,120.52,119.99,120.0,1200.0
2011-06-29 14:00:00,119.94,119.94,119.71,119.71,1400.0,119.94,119.94,119.71,119.71,1400.0
2011-06-29 14:30:00,119.61,119.68,119.51,119.68,900.0,119.61,119.68,119.51,119.68,900.0
2011-06-29 15:00:00,119.78,119.88,119.58,119.69,4500.0,119.78,119.88,119.58,119.69,4500.0
2011-06-29 15:30:00,119.69,120.0,119.54,119.91,10500.0,119.69,120.0,119.54,119.91,10500.0
2011-06-30 09:30:00,119.81,120.21,119.54,120.2,3100.0,119.81,120.21,119.54,120.2,3100.0
2011-06-30 10:00:00,120.04,120.05,119.87,119.95,6400.0,120.04,120.05,119.87,119.95,6400.0
2011-06-30 10:30:00,120.03,120.2,119.98,120.02,1800.0,120.03,120.2,119.98,120.02,1800.0
2011-06-30 11:00:00,120.08,120.12,120.07,120.08,800.0,120.08,120.12,120.07,120.08,800.0
2011-06-30 11:30:00,120.07,120.12,120.07,120.12,1500.0,120.07,120.12,120.07,120.12,1500.0
2011-06-30 12:00:00,120.17,120.33,120.09,120.32,3000.0,120.17,120.33,120.09,120.32,3000.0
2011-06-30 12:30:00,120.31,120.36,120.26,120.26,900.0,120.31,120.36,120.26,120.26,900.0
2011-06-30 13:00:00,120.26,120.26,120.09,120.09,1500.0,120.26,120.26,120.09,120.09,1500.0
2011-06-30 13:30:00,119.96,120.25,119.89,120.18,5900.0,119.96,120.25,119.89,120.18,5900.0
2011-06-30 14:00:00,120.18,120.18,119.77,119.77,1000.0,120.18,120.18,119.77,119.77,1000.0
2011-06-30 14:30:00,119.86,119.96,119.69,119.8,1300.0,119.86,119.96,119.69,119.8,1300.0
2011-06-30 15:00:00,119.67,119.82,119.52,119.52,4500.0,119.67,119.82,119.52,119.52,4500.0
2011-06-30 15:30:00,119.53,119.89,119.27,119.37,19000.0,119.53,119.89,119.27,119.37,19000.0
2011-07-01 09:30:00,119.69,120.05,119.69,120.05,2200.0,119.69,120.05,119.69,120.05,2200.0
2011-07-01 10:00:00,120.07,120.58,120.03,120.42,2700.0,120.07,120.58,120.03,120.42,2700.0
2011-07-01 10:30:00,120.55,120.58,120.44,120.58,1800.0,120.55,120.58,120.44,120.58,1800.0
2011-07-01 11:00:00,120.5,120.6,120.44,120.44,2800.0,120.5,120.6,120.44,120.44,2800.0
2011-07-01 11:30:00,120.58,120.6,120.46,120.54,5100.0,120.58,120.6,120.46,120.54,5100.0
2011-07-01 12:00:00,120.58,120.6,120.48,120.6,3000.0,120.58,120.6,120.48,120.6,3000.0
2011-07-01 12:30:00,120.6,120.82,120.52,120.58,7300.0,120.6,120.82,120.52,120.58,7300.0
2011-07-01 13:00:00,120.6,120.75,120.58,120.66,1600.0,120.6,120.75,120.58,120.66,1600.0
2011-07-01 13:30:00,120.73,121.12,120.59,121.12,7500.0,120.73,121.12,120.59,121.12,7500.0
2011-07-01 14:00:00,121.06,121.26,120.98,120.98,4700.0,121.06,121.26,120.98,120.98,4700.0
2011-07-01 14:30:00,121.0,121.3,120.9,121.18,4300.0,121.0,121.3,120.9,121.18,4300.0
2011-07-01 15:00:00,121.25,121.81,121.21,121.63,5300.0,121.25,121.81,121.21,121.63,5300.0
2011-07-01 15:30:00,121.66,121.81,121.43,121.53,9400.0,121.66,121.81,121.43,121.53,9400.0
2011-07-05 09:30:00,121.76,122.04,120.75,120.86,4200.0,121.76,122.04,120.75,120.86,4200.0
2011-07-05 10:00:00,120.83,120.83,120.08,120.18,4100.0,120.83,120.83,120.08,120.18,4100.0
2011-07-05 10:30:00,120.19,120.54,120.19,120.44,2300.0,120.19,120.54,120.19,120.44,2300.0
2011-07-05 11:00:00,120.46,120.5,120.16,120.31,1900.0,120.46,120.5,120.16,120.31,1900.0
2011-07-05 11:30:00,120.35,120.67,120.35,120.67,1100.0,120.35,120.67,120.35,120.67,1100.0
2011-07-05 12:00:00,120.69,120.79,120.65,120.79,2300.0,120.69,120.79,120.65,120.79,2300.0
2011-07-05 12:30:00,120.79,120.85,120.75,120.81,2500.0,120.79,120.85,120.75,120.81,2500.0
2011-07-05 13:00:00,120.85,120.85,120.72,120.72,1900.0,120.85,120.85,120.72,120.72,1900.0
2011-07-05 13:30:00,120.73,121.16,120.67,121.15,4000.0,120.73,121.16,120.67,121.15,4000.0
2011-07-05 14:00:00,121.16,121.23,120.82,120.85,2500.0,121.16,121.23,120.82,120.85,2500.0
2011-07-05 14:30:00,120.73,120.92,120.7,120.72,1500.0,120.73,120.92,120.7,120.72,1500.0
2011-07-05 15:00:00,120.77,121.22,120.77,121.17,2700.0,120.77,121.22,120.77,121.17,2700.0
2011-07-05 15:30:00,121.29,121.46,121.15,121.25,3600.0,121.29,121.46,121.15,121.25,3600.0
2011-07-06 09:30:00,121.49,121.64,121.19,121.53,2400.0,121.49,121.64,121.19,121.53,2400.0
2011-07-06 10:00:00,121.29,121.96,121.06,121.64,2400.0,121.29,121.96,121.06,121.64,2400.0
2011-07-06 10:30:00,121.51,121.51,121.02,121.07,1800.0,121.51,121.51,121.02,121.07,1800.0
2011-07-06 11:00:00,121.19,121.45,121.13,121.13,2400.0,121.19,121.45,121.13,121.13,2400.0
2011-07-06 11:30:00,121.29,121.54,121.29,121.45,1000.0,121.29,121.54,121.29,121.45,1000.0
2011-07-06 12:00:00,121.49,121.63,121.25,121.45,2300.0,121.49,121.63,121.25,121.45,2300.0
2011-07-06 12:30:00,121.45,121.66,121.27,121.51,3200.0,121.45,121.66,121.27,121.51,3200.0
2011-07-06 13:00:00,121.72,121.72,121.19,121.23,2800.0,121.72,121.72,121.19,121.23,2800.0
2011-07-06 13:30:00,121.15,121.15,120.97,121.08,2800.0,121.15,121.15,120.97,121.08,2800.0
2011-07-06 14:00:00,121.21,121.28,121.07,121.26,4500.0,121.21,121.28,121.07,121.26,4500.0
2011-07-06 14:30:00,121.22,121.59,121.22,121.57,1700.0,121.22,121.59,121.22,121.57,1700.0
2011-07-06 15:00:00,121.47,121.73,121.46,121.71,3100.0,121.47,121.73,121.46,121.71,3100.0
2011-07-06 15:30:00,121.73,121.99,121.46,121.68,24700.0,121.73,121.99,121.46,121.68,24700.0
2011-07-07 09:30:00,122.36,122.39,120.96,121.28,3000.0,122.36,122.39,120.96,121.28,3000.0
2011-07-07 10:00:00,121.27,121.7,121.27,121.58,1700.0,121.27,121.7,121.27,121.58,1700.0
2011-07-07 10:30:00,121.75,122.08,121.6,121.79,4100.0,121.75,122.08,121.6,121.79,4100.0
2011-07-07 11:00:00,121.85,121.85,121.8,121.8,300.0,121.85,121.85,121.8,121.8,300.0
2011-07-07 11:30:00,121.8,121.87,121.57,121.78,5300.0,121.8,121.87,121.57,121.78,5300.0
2011-07-07 12:00:00,121.81,121.81,121.57,121.7,1200.0,121.81,121.81,121.57,121.7,1200.0
2011-07-07 12:30:00,121.7,121.75,121.63,121.63,1800.0,121.7,121.75,121.63,121.63,1800.0
2011-07-07 13:00:00,121.62,121.73,121.33,121.47,6300.0,121.62,121.73,121.33,121.47,6300.0
2011-07-07 13:30:00,121.65,121.79,121.49,121.49,5600.0,121.65,121.79,121.49,121.49,5600.0
2011-07-07 14:00:00,121.62,121.82,121.61,121.82,8700.0,121.62,121.82,121.61,121.82,8700.0
2011-07-07 14:30:00,121.87,121.92,121.8,121.8,2600.0,121.87,121.92,121.8,121.8,2600.0
2011-07-07 15:00:00,121.84,121.86,121.76,121.83,2900.0,121.84,121.86,121.76,121.83,2900.0
2011-07-07 15:30:00,121.86,121.86,121.34,121.63,11100.0,121.86,121.86,121.34,121.63,11100.0
2011-07-08 09:30:00,120.99,121.27,120.71,121.13,2000.0,120.99,121.27,120.71,121.13,2000.0
2011-07-08 10:00:00,121.02,121.12,120.97,120.97,900.0,121.02,121.12,120.97,120.97,900.0
2011-07-08 10:30:00,120.87,120.87,120.33,120.65,2000.0,120.87,120.87,120.33,120.65,2000.0
2011-07-08 11:00:00,120.28,120.36,120.17,120.36,500.0,120.28,120.36,120.17,120.36,500.0
2011-07-08 11:30:00,120.46,120.94,120.45,120.94,2000.0,120.46,120.94,120.45,120.94,2000.0
2011-07-08 12:00:00,120.85,121.06,120.85,120.9,1300.0,120.85,121.06,120.85,120.9,1300.0
2011-07-08 12:30:00,120.86,120.92,120.76,120.92,600.0,120.86,120.92,120.76,120.92,600.0
2011-07-08 13:00:00,120.58,120.85,120.57,120.85,1400.0,120.58,120.85,120.57,120.85,1400.0
2011-07-08 13:30:00,120.88,120.95,120.88,120.94,600.0,120.88,120.95,120.88,120.94,600.0
2011-07-08 14:00:00,121.01,121.18,120.99,121.13,2700.0,121.01,121.18,120.99,121.13,2700.0
2011-07-08 14:30:00,121.19,121.37,121.1,121.35,1900.0,121.19,121.37,121.1,121.35,1900.0
2011-07-08 15:00:00,121.38,121.77,121.34,121.53,4800.0,121.38,121.77,121.34,121.53,4800.0
2011-07-08 15:30:00,121.54,121.8,121.51,121.63,8400.0,121.54,121.8,121.51,121.63,8400.0
2011-07-11 09:30:00,120.37,120.37,120.08,120.15,1000.0,120.37,120.37,120.08,120.15,1000.0
2011-07-11 10:00:00,120.2,120.2,119.79,119.79,3100.0,120.2,120.2,119.79,119.79,3100.0
2011-07-11 10:30:00,119.89,119.89,119.32,119.32,4300.0,119.89,119.89,119.32,119.32,4300.0
2011-07-11 11:00:00,119.24,119.24,118.82,119.08,3100.0,119.24,119.24,118.82,119.08,3100.0
2011-07-11 11:30:00,119.08,119.29,118.99,119.04,3400.0,119.08,119.29,118.99,119.04,3400.0
2011-07-11 12:00:00,118.83,118.99,118.76,118.99,1600.0,118.83,118.99,118.76,118.99,1600.0
2011-07-11 12:30:00,118.81,118.96,118.7,118.91,1800.0,118.81,118.96,118.7,118.91,1800.0
2011-07-11 13:00:00,118.94,119.04,118.88,118.89,2700.0,118.94,119.04,118.88,118.89,2700.0
2011-07-11 13:30:00,118.88,119.04,118.88,119.04,2900.0,118.88,119.04,118.88,119.04,2900.0
2011-07-11 14:00:00,118.91,119.04,118.85,119.02,1700.0,118.91,119.04,118.85,119.02,1700.0
2011-07-11 14:30:00,119.0,119.21,118.95,119.04,4100.0,119.0,119.21,118.95,119.04,4100.0
2011-07-11 15:00:00,119.04,119.08,118.8,118.89,11900.0,119.04,119.08,118.8,118.89,11900.0
2011-07-11 15:30:00,118.88,119.0,118.7,118.89,17000.0,118.88,119.0,118.7,118.89,17000.0
2011-07-12 09:30:00,118.36,118.41,118.09,118.26,2000.0,118.36,118.41,118.09,118.26,2000.0
2011-07-12 10:00:00,118.46,118.78,118.46,118.78,1100.0,118.46,118.78,118.46,118.78,1100.0
2011-07-12 10:30:00,118.84,118.89,118.59,118.59,1100.0,118.84,118.89,118.59,118.59,1100.0
2011-07-12 11:00:00,118.61,119.07,118.59,119.07,1500.0,118.61,119.07,118.59,119.07,1500.0
2011-07-12 11:30:00,119.1,119.28,119.1,119.26,700.0,119.1,119.28,119.1,119.26,700.0
2011-07-12 12:00:00,119.26,119.42,119.14,119.14,900.0,119.26,119.42,119.14,119.14,900.0
2011-07-12 12:30:00,119.28,119.28,119.22,119.22,400.0,119.28,119.28,119.22,119.22,400.0
2011-07-12 13:00:00,119.2,119.48,119.08,119.12,2000.0,119.2,119.48,119.08,119.12,2000.0
2011-07-12 13:30:00,119.02,119.41,119.02,119.29,2000.0,119.02,119.41,119.02,119.29,2000.0
2011-07-12 14:00:00,119.08,119.7,119.08,119.66,2200.0,119.08,119.7,119.08,119.66,2200.0
2011-07-12 14:30:00,119.69,119.69,119.33,119.45,2100.0,119.69,119.69,119.33,119.45,2100.0
2011-07-12 15:00:00,119.5,119.58,119.14,119.43,4600.0,119.5,119.58,119.14,119.43,4600.0
2011-07-12 15:30:00,119.34,119.34,118.65,119.04,8100.0,119.34,119.34,118.65,119.04,8100.0
2011-07-13 09:30:00,119.25,119.67,119.24,119.28,3200.0,119.25,119.67,119.24,119.28,3200.0
2011-07-13 10:00:00,119.44,119.5,119.31,119.42,4500.0,119.44,119.5,119.31,119.42,4500.0
2011-07-13 10:30:00,119.5,120.49,119.5,120.02,9600.0,119.5,120.49,119.5,120.02,9600.0
2011-07-13 11:00:00,120.05,120.57,120.0,120.46,8800.0,120.05,120.57,120.0,120.46,8800.0
2011-07-13 11:30:00,120.42,120.65,120.4,120.4,2700.0,120.42,120.65,120.4,120.4,2700.0
2011-07-13 12:00:00,120.55,120.55,120.25,120.33,1900.0,120.55,120.55,120.25,120.33,1900.0
2011-07-13 12:30:00,120.45,120.45,120.26,120.26,800.0,120.45,120.45,120.26,120.26,800.0
2011-07-13 13:00:00,120.03,120.05,119.82,120.05,1900.0,120.03,120.05,119.82,120.05,1900.0
2011-07-13 13:30:00,120.09,120.31,120.09,120.11,1000.0,120.09,120.31,120.09,120.11,1000.0
2011-07-13 14:00:00,120.06,120.18,119.86,120.11,2600.0,120.06,120.18,119.86,120.11,2600.0
2011-07-13 14:30:00,120.24,120.34,120.12,120.3,1600.0,120.24,120.34,120.12,120.3,1600.0
2011-07-13 15:00:00,120.3,120.43,119.73,119.89,6400.0,120.3,120.43,119.73,119.89,6400.0
2011-07-13 15:30:00,119.9,120.03,119.27,119.42,19600.0,119.9,120.03,119.27,119.42,19600.0
2011-07-14 09:30:00,119.68,119.95,119.23,119.81,1700.0,119.68,119.95,119.23,119.81,1700.0
2011-07-14 10:00:00,119.83,120.0,119.72,119.96,2100.0,119.83,120.0,119.72,119.96,2100.0
2011-07-14 10:30:00,119.83,119.83,119.15,119.15,1900.0,119.83,119.83,119.15,119.15,1900.0
2011-07-14 11:00:00,119.15,119.18,118.43,118.82,6800.0,119.15,119.18,118.43,118.82,6800.0
2011-07-14 11:30:00,118.53,118.53,118.13,118.46,2700.0,118.53,118.53,118.13,118.46,2700.0
2011-07-14 12:00:00,118.37,118.52,117.76,118.06,5300.0,118.37,118.52,117.76,118.06,5300.0
2011-07-14 12:30:00,117.94,118.24,117.76,117.81,3300.0,117.94,118.24,117.76,117.81,3300.0
2011-07-14 13:00:00,117.81,117.98,117.66,117.78,4700.0,117.81,117.98,117.66,117.78,4700.0
2011-07-14 13:30:00,118.07,118.37,118.07,118.19,3300.0,118.07,118.37,118.07,118.19,3300.0
2011-07-14 14:00:00,118.2,118.37,117.63,117.63,3200.0,118.2,118.37,117.63,117.63,3200.0
2011-07-14 14:30:00,117.62,117.66,117.23,117.25,5700.0,117.62,117.66,117.23,117.25,5700.0
2011-07-14 15:00:00,117.25,117.78,116.95,117.78,5400.0,117.25,117.78,116.95,117.78,5400.0
2011-07-14 15:30:00,117.77,118.44,117.66,118.24,15500.0,117.77,118.44,117.66,118.24,15500.0
2011-07-15 09:30:00,118.77,118.77,118.35,118.59,2000.0,118.77,118.77,118.35,118.59,2000.0
2011-07-15 10:00:00,118.41,118.41,117.79,117.86,1300.0,118.41,118.41,117.79,117.86,1300.0
2011-07-15 10:30:00,117.96,118.35,117.89,118.02,1300.0,117.96,118.35,117.89,118.02,1300.0
2011-07-15 11:00:00,118.01,118.05,117.89,118.05,300.0,118.01,118.05,117.89,118.05,300.0
2011-07-15 11:30:00,118.05,118.06,117.97,117.99,800.0,118.05,118.06,117.97,117.99,800.0
2011-07-15 12:00:00,118.1,118.27,117.99,118.18,2200.0,118.1,118.27,117.99,118.18,2200.0
2011-07-15 12:30:00,118.09,118.25,118.0,118.17,1700.0,118.09,118.25,118.0,118.17,1700.0
2011-07-15 13:00:00,118.14,118.19,118.09,118.15,1400.0,118.14,118.19,118.09,118.15,1400.0
2011-07-15 13:30:00,118.12,118.28,118.12,118.14,1200.0,118.12,118.28,118.12,118.14,1200.0
2011-07-15 14:00:00,118.03,118.29,118.03,118.22,1400.0,118.03,118.29,118.03,118.22,1400.0
2011-07-15 14:30:00,118.16,118.5,118.12,118.28,10100.0,118.16,118.5,118.12,118.28,10100.0
2011-07-15 15:00:00,118.28,118.77,118.23,118.77,5200.0,118.28,118.77,118.23,118.77,5200.0
2011-07-15 15:30:00,118.75,118.75,118.27,118.39,5300.0,118.75,118.75,118.27,118.39,5300.0
2011-07-18 09:30:00,118.0,118.29,117.31,117.57,2900.0,118.0,118.29,117.31,117.57,2900.0
2011-07-18 10:00:00,117.31,117.43,116.51,116.8,3600.0,117.31,117.43,116.51,116.8,3600.0
2011-07-18 10:30:00,116.78,116.78,116.26,116.26,1600.0,116.78,116.78,116.26,116.26,1600.0
2011-07-18 11:00:00,116.35,116.66,116.35,116.53,2300.0,116.35,116.66,116.35,116.53,2300.0
2011-07-18 11:30:00,116.45,116.52,116.26,116.34,11300.0,116.45,116.52,116.26,116.34,11300.0
2011-07-18 12:00:00,116.34,116.64,116.3,116.64,4100.0,116.34,116.64,116.3,116.64,4100.0
2011-07-18 12:30:00,116.48,116.81,116.46,116.69,1400.0,116.48,116.81,116.46,116.69,1400.0
2011-07-18 13:00:00,116.77,116.77,116.75,116.75,1200.0,116.77,116.77,116.75,116.75,1200.0
2011-07-18 13:30:00,116.51,116.85,116.51,116.85,1000.0,116.51,116.85,116.51,116.85,1000.0
2011-07-18 14:00:00,116.9,116.99,116.63,116.63,2100.0,116.9,116.99,116.63,116.63,2100.0
2011-07-18 14:30:00,116.62,116.73,116.56,116.73,1000.0,116.62,116.73,116.56,116.73,1000.0
2011-07-18 15:00:00,116.83,116.86,116.49,116.82,2300.0,116.83,116.86,116.49,116.82,2300.0
2011-07-18 15:30:00,116.78,116.92,116.62,116.79,6500.0,116.78,116.92,116.62,116.79,6500.0
2011-07-19 09:30:00,117.37,117.92,117.32,117.48,3300.0,117.37,117.92,117.32,117.48,3300.0
2011-07-19 10:00:00,117.53,117.78,117.48,117.78,900.0,117.53,117.78,117.48,117.78,900.0
2011-07-19 10:30:00,118.03,118.04,117.79,117.84,1100.0,118.03,118.04,117.79,117.84,1100.0
2011-07-19 11:00:00,117.84,117.95,117.61,117.61,1500.0,117.84,117.95,117.61,117.61,1500.0
2011-07-19 11:30:00,117.61,117.67,117.21,117.34,2000.0,117.61,117.67,117.21,117.34,2000.0
2011-07-19 12:00:00,117.38,117.44,117.31,117.44,1100.0,117.38,117.44,117.31,117.44,1100.0
2011-07-19 12:30:00,117.4,117.44,117.38,117.38,900.0,117.4,117.44,117.38,117.38,900.0
2011-07-19 13:00:00,117.37,117.37,117.05,117.15,1900.0,117.37,117.37,117.05,117.15,1900.0
2011-07-19 13:30:00,117.06,117.15,116.95,117.04,5900.0,117.06,117.15,116.95,117.04,5900.0
2011-07-19 14:00:00,117.04,117.11,116.87,116.92,5500.0,117.04,117.11,116.87,116.92,5500.0
2011-07-19 14:30:00,116.93,117.1,116.91,117.09,18800.0,116.93,117.1,116.91,117.09,18800.0
2011-07-19 15:00:00,117.05,117.2,117.0,117.02,9300.0,117.05,117.2,117.0,117.02,9300.0
2011-07-19 15:30:00,117.06,117.16,116.87,117.0,11000.0,117.06,117.16,116.87,117.0,11000.0
2011-07-20 09:30:00,117.18,117.18,116.38,116.38,3200.0,117.18,117.18,116.38,116.38,3200.0
2011-07-20 10:00:00,116.25,116.56,116.1,116.53,10400.0,116.25,116.56,116.1,116.53,10400.0
2011-07-20 10:30:00,116.41,116.59,116.29,116.29,1000.0,116.41,116.59,116.29,116.29,1000.0
2011-07-20 11:00:00,116.59,116.61,116.43,116.51,4800.0,116.59,116.61,116.43,116.51,4800.0
2011-07-20 11:30:00,116.37,116.37,116.03,116.03,1700.0,116.37,116.37,116.03,116.03,1700.0
2011-07-20 12:00:00,116.14,116.33,116.14,116.33,1000.0,116.14,116.33,116.14,116.33,1000.0
2011-07-20 12:30:00,116.36,116.53,116.27,116.46,3300.0,116.36,116.53,116.27,116.46,3300.0
2011-07-20 13:00:00,116.49,116.59,116.42,116.48,5100.0,116.49,116.59,116.42,116.48,5100.0
2011-07-20 13:30:00,116.56,116.59,116.47,116.47,2200.0,116.56,116.59,116.47,116.47,2200.0
2011-07-20 14:00:00,116.59,116.66,116.48,116.58,3500.0,116.59,116.66,116.48,116.58,3500.0
2011-07-20 14:30:00,116.52,116.58,116.24,116.3,9600.0,116.52,116.58,116.24,116.3,9600.0
2011-07-20 15:00:00,116.29,116.35,116.14,116.15,5800.0,116.29,116.35,116.14,116.15,5800.0
2011-07-20 15:30:00,116.09,116.33,116.07,116.33,9100.0,116.09,116.33,116.07,116.33,9100.0
2011-07-21 09:30:00,116.69,117.76,116.69,117.76,2800.0,116.69,117.76,116.69,117.76,2800.0
2011-07-21 10:00:00,117.49,118.35,117.48,118.35,1700.0,117.49,118.35,117.48,118.35,1700.0
2011-07-21 10:30:00,118.29,118.38,118.25,118.29,1400.0,118.29,118.38,118.25,118.29,1400.0
2011-07-21 11:00:00,118.25,118.34,117.78,117.78,2100.0,118.25,118.34,117.78,117.78,2100.0
2011-07-21 11:30:00,117.82,117.85,117.74,117.84,1000.0,117.82,117.85,117.74,117.84,1000.0
2011-07-21 12:00:00,117.85,118.05,117.85,118.05,500.0,117.85,118.05,117.85,118.05,500.0
2011-07-21 12:30:00,118.06,118.48,118.06,118.24,2200.0,118.06,118.48,118.06,118.24,2200.0
2011-07-21 13:00:00,118.31,118.46,118.19,118.46,2400.0,118.31,118.46,118.19,118.46,2400.0
2011-07-21 13:30:00,118.54,118.54,118.41,118.51,3700.0,118.54,118.54,118.41,118.51,3700.0
2011-07-21 14:00:00,118.54,118.63,118.41,118.42,1300.0,118.54,118.63,118.41,118.42,1300.0
2011-07-21 14:30:00,118.4,118.83,118.4,118.81,1700.0,118.4,118.83,118.4,118.81,1700.0
2011-07-21 15:00:00,118.84,118.84,118.41,118.71,5000.0,118.84,118.84,118.41,118.71,5000.0
2011-07-21 15:30:00,118.67,118.67,118.25,118.38,8100.0,118.67,118.67,118.25,118.38,8100.0
2011-07-22 09:30:00,118.41,118.41,117.19,117.5,1600.0,118.41,118.41,117.19,117.5,1600.0
2011-07-22 10:00:00,117.5,117.85,117.37,117.37,1500.0,117.5,117.85,117.37,117.37,1500.0
2011-07-22 10:30:00,117.4,117.73,117.25,117.72,2200.0,117.4,117.73,117.25,117.72,2200.0
2011-07-22 11:00:00,117.7,117.86,117.45,117.81,1400.0,117.7,117.86,117.45,117.81,1400.0
2011-07-22 11:30:00,117.81,117.85,117.41,117.41,3900.0,117.81,117.85,117.41,117.41,3900.0
2011-07-22 12:00:00,117.49,117.67,117.49,117.56,2200.0,117.49,117.67,117.49,117.56,2200.0
2011-07-22 12:30:00,117.56,117.91,117.5,117.81,5400.0,117.56,117.91,117.5,117.81,5400.0
2011-07-22 13:00:00,117.81,117.86,117.5,117.62,7100.0,117.81,117.86,117.5,117.62,7100.0
2011-07-22 13:30:00,117.68,117.68,117.44,117.58,1800.0,117.68,117.68,117.44,117.58,1800.0
2011-07-22 14:00:00,117.5,117.52,117.44,117.5,800.0,117.5,117.52,117.44,117.5,800.0
2011-07-22 14:30:00,117.5,117.58,117.49,117.49,2600.0,117.5,117.58,117.49,117.49,2600.0
2011-07-22 15:00:00,117.49,117.59,117.38,117.38,1800.0,117.49,117.59,117.38,117.38,1800.0
2011-07-22 15:30:00,117.33,117.63,117.08,117.2,19500.0,117.33,117.63,117.08,117.2,19500.0
2011-07-25 09:30:00,116.23,116.99,116.17,116.34,2800.0,116.23,116.99,116.17,116.34,2800.0
2011-07-25 10:00:00,116.44,116.72,116.22,116.72,1600.0,116.44,116.72,116.22,116.72,1600.0
2011-07-25 10:30:00,116.7,116.8,116.56,116.8,700.0,116.7,116.8,116.56,116.8,700.0
2011-07-25 11:00:00,116.58,116.86,116.57,116.86,600.0,116.58,116.86,116.57,116.86,600.0
2011-07-25 11:30:00,116.83,116.97,116.79,116.85,700.0,116.83,116.97,116.79,116.85,700.0
2011-07-25 12:00:00,116.94,116.94,116.85,116.85,400.0,116.94,116.94,116.85,116.85,400.0
2011-07-25 12:30:00,117.01,117.01,116.98,117.01,700.0,117.01,117.01,116.98,117.01,700.0
2011-07-25 13:00:00,117.14,117.15,117.14,117.15,300.0,117.14,117.15,117.14,117.15,300.0
2011-07-25 13:30:00,117.18,117.18,116.98,116.99,1200.0,117.18,117.18,116.98,116.99,1200.0
2011-07-25 14:00:00,117.2,117.26,117.16,117.21,1600.0,117.2,117.26,117.16,117.21,1600.0
2011-07-25 14:30:00,117.18,117.18,116.96,117.09,1700.0,117.18,117.18,116.96,117.09,1700.0
2011-07-25 15:00:00,117.06,117.06,116.79,116.79,2700.0,117.06,117.06,116.79,116.79,2700.0
2011-07-25 15:30:00,116.84,116.93,116.01,116.34,7300.0,116.84,116.93,116.01,116.34,7300.0
2011-07-26 09:30:00,116.1,116.13,115.13,115.16,8100.0,116.1,116.13,115.13,115.16,8100.0
2011-07-26 10:00:00,115.16,115.49,114.56,115.29,7800.0,115.16,115.49,114.56,115.29,7800.0
2011-07-26 10:30:00,115.56,115.56,115.4,115.43,2000.0,115.56,115.56,115.4,115.43,2000.0
2011-07-26 11:00:00,115.43,115.67,115.43,115.67,600.0,115.43,115.67,115.43,115.67,600.0
2011-07-26 11:30:00,115.68,115.68,115.33,115.46,2700.0,115.68,115.68,115.33,115.46,2700.0
2011-07-26 12:00:00,115.41,115.45,115.2,115.3,800.0,115.41,115.45,115.2,115.3,800.0
2011-07-26 12:30:00,115.17,115.32,115.16,115.16,3600.0,115.17,115.32,115.16,115.16,3600.0
2011-07-26 13:00:00,115.26,115.28,114.99,114.99,4300.0,115.26,115.28,114.99,114.99,4300.0
2011-07-26 13:30:00,114.94,115.08,114.79,114.79,1100.0,114.94,115.08,114.79,114.79,1100.0
2011-07-26 14:00:00,114.93,114.98,114.77,114.77,1500.0,114.93,114.98,114.77,114.77,1500.0
2011-07-26 14:30:00,114.78,114.83,114.37,114.37,2900.0,114.78,114.83,114.37,114.37,2900.0
2011-07-26 15:00:00,114.44,114.51,114.43,114.43,1300.0,114.44,114.51,114.43,114.43,1300.0
2011-07-26 15:30:00,114.34,114.45,113.56,113.89,18900.0,114.34,114.45,113.56,113.89,18900.0
2011-07-27 09:30:00,113.71,113.76,113.26,113.35,26900.0,113.71,113.76,113.26,113.35,26900.0
2011-07-27 10:00:00,113.41,113.56,112.63,113.06,12000.0,113.41,113.56,112.63,113.06,12000.0
2011-07-27 10:30:00,113.05,113.18,112.83,112.83,8300.0,113.05,113.18,112.83,112.83,8300.0
2011-07-27 11:00:00,113.0,113.09,112.87,113.0,3400.0,113.0,113.09,112.87,113.0,3400.0
2011-07-27 11:30:00,113.0,113.09,112.79,112.85,6000.0,113.0,113.09,112.79,112.85,6000.0
2011-07-27 12:00:00,112.72,112.73,112.38,112.5,16100.0,112.72,112.73,112.38,112.5,16100.0
2011-07-27 12:30:00,112.48,112.55,112.22,112.22,5700.0,112.48,112.55,112.22,112.22,5700.0
2011-07-27 13:00:00,112.26,112.29,111.68,111.89,10200.0,112.26,112.29,111.68,111.89,10200.0
2011-07-27 13:30:00,111.79,111.79,111.18,111.18,14700.0,111.79,111.79,111.18,111.18,14700.0
2011-07-27 14:00:00,111.18,111.19,110.57,110.59,9300.0,111.18,111.19,110.57,110.59,9300.0
2011-07-27 14:30:00,110.63,110.63,110.0,110.53,14600.0,110.63,110.63,110.0,110.53,14600.0
2011-07-27 15:00:00,110.5,110.75,110.48,110.65,28900.0,110.5,110.75,110.48,110.65,28900.0
2011-07-27 15:30:00,110.7,110.7,110.23,110.49,32100.0,110.7,110.7,110.23,110.49,32100.0
2011-07-28 09:30:00,110.66,110.82,109.61,110.32,7500.0,110.66,110.82,109.61,110.32,7500.0
2011-07-28 10:00:00,110.22,110.51,110.05,110.07,3600.0,110.22,110.51,110.05,110.07,3600.0
2011-07-28 10:30:00,110.21,110.35,109.65,109.84,6400.0,110.21,110.35,109.65,109.84,6400.0
2011-07-28 11:00:00,109.85,110.0,109.79,109.88,5600.0,109.85,110.0,109.79,109.88,5600.0
2011-07-28 11:30:00,109.83,110.0,109.58,110.0,4200.0,109.83,110.0,109.58,110.0,4200.0
2011-07-28 12:00:00,110.0,110.16,109.56,109.57,7900.0,110.0,110.16,109.56,109.57,7900.0
2011-07-28 12:30:00,109.43,109.58,109.43,109.47,6900.0,109.43,109.58,109.43,109.47,6900.0
2011-07-28 13:00:00,109.45,109.5,109.07,109.35,9400.0,109.45,109.5,109.07,109.35,9400.0
2011-07-28 13:30:00,109.38,109.39,109.04,109.12,10800.0,109.38,109.39,109.04,109.12,10800.0
2011-07-28 14:00:00,109.18,109.27,108.52,108.63,15500.0,109.18,109.27,108.52,108.63,15500.0
2011-07-28 14:30:00,108.67,108.84,108.64,108.77,19900.0,108.67,108.84,108.64,108.77,19900.0
2011-07-28 15:00:00,108.75,108.9,108.62,108.75,22900.0,108.75,108.9,108.62,108.75,22900.0
2011-07-28 15:30:00,108.71,108.85,108.26,108.59,39400.0,108.71,108.85,108.26,108.59,39400.0
2011-07-29 09:30:00,107.62,107.73,106.77,107.64,12100.0,107.62,107.73,106.77,107.64,12100.0
2011-07-29 10:00:00,107.93,108.05,107.6,107.67,9800.0,107.93,108.05,107.6,107.67,9800.0
2011-07-29 10:30:00,107.67,108.5,107.56,108.5,7500.0,107.67,108.5,107.56,108.5,7500.0
2011-07-29 11:00:00,108.48,109.37,108.38,108.89,10600.0,108.48,109.37,108.38,108.89,10600.0
2011-07-29 11:30:00,108.9,108.99,108.67,108.79,3900.0,108.9,108.99,108.67,108.79,3900.0
2011-07-29 12:00:00,108.8,108.8,108.43,108.62,5200.0,108.8,108.8,108.43,108.62,5200.0
2011-07-29 12:30:00,108.65,108.9,108.52,108.75,4100.0,108.65,108.9,108.52,108.75,4100.0
2011-07-29 13:00:00,108.69,109.14,108.54,108.82,5400.0,108.69,109.14,108.54,108.82,5400.0
2011-07-29 13:30:00,109.02,109.5,109.02,109.36,5000.0,109.02,109.5,109.02,109.36,5000.0
2011-07-29 14:00:00,109.43,109.65,109.27,109.35,5200.0,109.43,109.65,109.27,109.35,5200.0
2011-07-29 14:30:00,109.36,109.54,109.27,109.3,9300.0,109.36,109.54,109.27,109.3,9300.0
2011-07-29 15:00:00,109.31,109.58,109.09,109.25,9000.0,109.31,109.58,109.09,109.25,9000.0
2011-07-29 15:30:00,109.22,109.24,108.67,109.13,19100.0,109.22,109.24,108.67,109.13,19100.0
2011-08-01 09:30:00,109.6,109.71,108.54,109.13,4200.0,109.6,109.71,108.54,109.13,4200.0
2011-08-01 10:00:00,108.96,108.96,107.61,108.52,5600.0,108.96,108.96,107.61,108.52,5600.0
2011-08-01 10:30:00,108.56,108.56,108.04,108.04,2500.0,108.56,108.56,108.04,108.04,2500.0
2011-08-01 11:00:00,108.04,108.18,107.73,108.0,7400.0,108.04,108.18,107.73,108.0,7400.0
2011-08-01 11:30:00,108.0,108.0,107.5,107.6,4000.0,108.0,108.0,107.5,107.6,4000.0
2011-08-01 12:00:00,107.57,107.72,107.4,107.5,8700.0,107.57,107.72,107.4,107.5,8700.0
2011-08-01 12:30:00,107.51,107.6,107.43,107.59,6400.0,107.51,107.6,107.43,107.59,6400.0
2011-08-01 13:00:00,107.6,107.68,107.5,107.6,7800.0,107.6,107.68,107.5,107.6,7800.0
2011-08-01 13:30:00,107.63,107.76,107.55,107.61,1300.0,107.63,107.76,107.55,107.61,1300.0
2011-08-01 14:00:00,107.68,107.74,107.39,107.39,19200.0,107.68,107.74,107.39,107.39,19200.0
2011-08-01 14:30:00,107.39,107.65,107.39,107.57,7500.0,107.39,107.65,107.39,107.57,7500.0
2011-08-01 15:00:00,107.59,107.83,107.59,107.75,11500.0,107.59,107.83,107.59,107.75,11500.0
2011-08-01 15:30:00,107.76,107.93,107.68,107.83,20900.0,107.76,107.93,107.68,107.83,20900.0
2011-08-02 09:30:00,106.5,107.2,106.0,106.91,7900.0,106.5,107.2,106.0,106.91,7900.0
2011-08-02 10:00:00,107.01,107.2,106.88,107.0,1800.0,107.01,107.2,106.88,107.0,1800.0
2011-08-02 10:30:00,107.04,107.29,106.87,106.97,4800.0,107.04,107.29,106.87,106.97,4800.0
2011-08-02 11:00:00,107.01,107.05,106.54,106.68,2700.0,107.01,107.05,106.54,106.68,2700.0
2011-08-02 11:30:00,106.67,106.68,106.2,106.2,3900.0,106.67,106.68,106.2,106.2,3900.0
2011-08-02 12:00:00,106.35,106.5,105.74,105.9,5500.0,106.35,106.5,105.74,105.9,5500.0
2011-08-02 12:30:00,105.9,105.9,104.53,105.06,13800.0,105.9,105.9,104.53,105.06,13800.0
2011-08-02 13:00:00,105.14,105.47,104.86,104.86,5200.0,105.14,105.47,104.86,104.86,5200.0
2011-08-02 13:30:00,105.0,105.09,104.26,104.26,5000.0,105.0,105.09,104.26,104.26,5000.0
2011-08-02 14:00:00,104.37,104.67,104.35,104.56,6000.0,104.37,104.67,104.35,104.56,6000.0
2011-08-02 14:30:00,104.56,105.01,104.54,105.01,3600.0,104.56,105.01,104.54,105.01,3600.0
2011-08-02 15:00:00,105.09,105.09,104.64,104.88,4800.0,105.09,105.09,104.64,104.88,4800.0
2011-08-02 15:30:00,104.76,104.78,103.16,103.5,19600.0,104.76,104.78,103.16,103.5,19600.0
2011-08-03 09:30:00,101.25,102.61,99.9,101.66,16000.0,101.25,102.61,99.9,101.66,16000.0
2011-08-03 10:00:00,101.71,101.74,97.49,98.36,22700.0,101.71,101.74,97.49,98.36,22700.0
2011-08-03 10:30:00,98.37,99.51,98.14,99.35,26800.0,98.37,99.51,98.14,99.35,26800.0
2011-08-03 11:00:00,99.76,99.9,99.46,99.63,10800.0,99.76,99.9,99.46,99.63,10800.0
2011-08-03 11:30:00,99.56,99.9,99.4,99.8,8600.0,99.56,99.9,99.4,99.8,8600.0
2011-08-03 12:00:00,99.7,100.77,99.59,100.5,18500.0,99.7,100.77,99.59,100.5,18500.0
2011-08-03 12:30:00,100.64,100.98,100.05,100.64,11100.0,100.64,100.98,100.05,100.64,11100.0
2011-08-03 13:00:00,100.71,101.41,100.61,100.93,10500.0,100.71,101.41,100.61,100.93,10500.0
2011-08-03 13:30:00,100.88,101.76,100.88,101.24,6300.0,100.88,101.76,100.88,101.24,6300.0
2011-08-03 14:00:00,101.32,101.74,101.24,101.31,8600.0,101.32,101.74,101.24,101.31,8600.0
2011-08-03 14:30:00,101.3,101.47,101.1,101.37,12900.0,101.3,101.47,101.1,101.37,12900.0
2011-08-03 15:00:00,101.37,102.25,101.18,102.24,14700.0,101.37,102.25,101.18,102.24,14700.0
2011-08-03 15:30:00,102.25,102.49,101.7,102.17,20000.0,102.25,102.49,101.7,102.17,20000.0
2011-08-04 09:30:00,101.13,101.13,99.42,100.47,8800.0,101.13,101.13,99.42,100.47,8800.0
2011-08-04 10:00:00,100.38,100.7,100.13,100.41,19300.0,100.38,100.7,100.13,100.41,19300.0
2011-08-04 10:30:00,100.41,100.57,100.27,100.34,14800.0,100.41,100.57,100.27,100.34,14800.0
2011-08-04 11:00:00,100.47,100.5,100.08,100.28,9300.0,100.47,100.5,100.08,100.28,9300.0
2011-08-04 11:30:00,100.29,100.67,100.0,100.23,9700.0,100.29,100.67,100.0,100.23,9700.0
2011-08-04 12:00:00,100.26,100.66,100.26,100.53,6800.0,100.26,100.66,100.26,100.53,6800.0
2011-08-04 12:30:00,100.6,101.02,100.59,100.93,5700.0,100.6,101.02,100.59,100.93,5700.0
2011-08-04 13:00:00,100.99,101.29,100.93,101.2,16800.0,100.99,101.29,100.93,101.2,16800.0
2011-08-04 13:30:00,101.22,101.23,100.9,101.0,16200.0,101.22,101.23,100.9,101.0,16200.0
2011-08-04 14:00:00,101.01,101.06,100.9,101.06,29800.0,101.01,101.06,100.9,101.06,29800.0
2011-08-04 14:30:00,101.0,101.15,100.74,101.09,16200.0,101.0,101.15,100.74,101.09,16200.0
2011-08-04 15:00:00,101.0,101.26,100.78,101.0,27100.0,101.0,101.26,100.78,101.0,27100.0
2011-08-04 15:30:00,100.95,101.06,100.5,100.75,98300.0,100.95,101.06,100.5,100.75,98300.0
2011-08-05 09:30:00,101.54,101.78,100.23,100.36,29400.0,101.54,101.78,100.23,100.36,29400.0
2011-08-05 10:00:00,100.4,101.68,100.2,101.46,18700.0,100.4,101.68,100.2,101.46,18700.0
2011-08-05 10:30:00,101.4,101.51,100.88,101.33,21300.0,101.4,101.51,100.88,101.33,21300.0
2011-08-05 11:00:00,101.31,101.31,100.2,101.07,10400.0,101.31,101.31,100.2,101.07,10400.0
2011-08-05 11:30:00,101.14,101.38,99.59,100.0,17700.0,101.14,101.38,99.59,100.0,17700.0
2011-08-05 12:00:00,99.94,101.78,99.94,101.26,6600.0,99.94,101.78,99.94,101.26,6600.0
2011-08-05 12:30:00,101.33,103.1,101.0,102.59,14500.0,101.33,103.1,101.0,102.59,14500.0
2011-08-05 13:00:00,102.78,102.87,101.9,102.87,4800.0,102.78,102.87,101.9,102.87,4800.0
2011-08-05 13:30:00,102.98,103.22,102.34,103.04,4500.0,102.98,103.22,102.34,103.04,4500.0
2011-08-05 14:00:00,102.58,102.78,102.16,102.16,5900.0,102.58,102.78,102.16,102.16,5900.0
2011-08-05 14:30:00,102.24,102.59,101.35,101.51,8900.0,102.24,102.59,101.35,101.51,8900.0
2011-08-05 15:00:00,101.57,101.66,100.54,100.55,13700.0,101.57,101.66,100.54,100.55,13700.0
2011-08-05 15:30:00,100.6,101.61,100.51,100.76,28600.0,100.6,101.61,100.51,100.76,28600.0
2011-08-08 09:30:00,98.01,99.58,98.01,98.59,21400.0,98.01,99.58,98.01,98.59,21400.0
2011-08-08 10:00:00,98.6,98.76,97.99,98.03,18500.0,98.6,98.76,97.99,98.03,18500.0
2011-08-08 10:30:00,98.11,98.65,97.77,98.16,12800.0,98.11,98.65,97.77,98.16,12800.0
2011-08-08 11:00:00,97.99,98.97,97.99,98.42,4100.0,97.99,98.97,97.99,98.42,4100.0
2011-08-08 11:30:00,98.47,98.61,98.05,98.41,8500.0,98.47,98.61,98.05,98.41,8500.0
2011-08-08 12:00:00,98.36,98.49,98.14,98.3,13700.0,98.36,98.49,98.14,98.3,13700.0
2011-08-08 12:30:00,98.3,98.71,98.13,98.25,10400.0,98.3,98.71,98.13,98.25,10400.0
2011-08-08 13:00:00,98.39,98.5,97.88,98.26,15700.0,98.39,98.5,97.88,98.26,15700.0
2011-08-08 13:30:00,98.25,98.49,97.56,98.04,33000.0,98.25,98.49,97.56,98.04,33000.0
2011-08-08 14:00:00,98.04,98.3,97.08,97.34,32200.0,98.04,98.3,97.08,97.34,32200.0
2011-08-08 14:30:00,97.16,97.72,97.12,97.34,25300.0,97.16,97.72,97.12,97.34,25300.0
2011-08-08 15:00:00,97.42,98.46,97.25,98.18,19600.0,97.42,98.46,97.25,98.18,19600.0
2011-08-08 15:30:00,98.18,98.18,96.35,97.22,71400.0,98.18,98.18,96.35,97.22,71400.0
2011-08-09 09:30:00,98.69,98.69,96.15,98.22,15400.0,98.69,98.69,96.15,98.22,15400.0
2011-08-09 10:00:00,98.29,99.12,98.02,98.85,16400.0,98.29,99.12,98.02,98.85,16400.0
2011-08-09 10:30:00,98.96,99.35,98.01,98.13,16900.0,98.96,99.35,98.01,98.13,16900.0
2011-08-09 11:00:00,98.11,98.51,97.62,98.47,20000.0,98.11,98.51,97.62,98.47,20000.0
2011-08-09 11:30:00,98.47,98.47,97.95,98.15,16300.0,98.47,98.47,97.95,98.15,16300.0
2011-08-09 12:00:00,98.18,98.78,98.06,98.44,10300.0,98.18,98.78,98.06,98.44,10300.0
2011-08-09 12:30:00,98.45,98.79,98.12,98.28,8600.0,98.45,98.79,98.12,98.28,8600.0
2011-08-09 13:00:00,98.22,98.3,97.77,97.77,8100.0,98.22,98.3,97.77,97.77,8100.0
2011-08-09 13:30:00,97.75,97.76,96.96,97.26,8300.0,97.75,97.76,96.96,97.26,8300.0
2011-08-09 14:00:00,97.4,97.8,96.08,97.24,17100.0,97.4,97.8,96.08,97.24,17100.0
2011-08-09 14:30:00,97.23,97.25,95.09,96.88,33300.0,97.23,97.25,95.09,96.88,33300.0
2011-08-09 15:00:00,96.74,98.53,96.46,97.61,18500.0,96.74,98.53,96.46,97.61,18500.0
2011-08-09 15:30:00,97.49,100.73,97.0,100.54,34200.0,97.49,100.73,97.0,100.54,34200.0
2011-08-10 09:30:00,98.93,99.41,97.56,98.16,12500.0,98.93,99.41,97.56,98.16,12500.0
2011-08-10 10:00:00,98.0,98.2,96.68,97.18,13800.0,98.0,98.2,96.68,97.18,13800.0
2011-08-10 10:30:00,97.19,98.41,97.19,97.84,8400.0,97.19,98.41,97.19,97.84,8400.0
2011-08-10 11:00:00,97.54,97.54,96.89,96.96,7000.0,97.54,97.54,96.89,96.96,7000.0
2011-08-10 11:30:00,96.91,97.35,96.82,96.91,8700.0,96.91,97.35,96.82,96.91,8700.0
2011-08-10 12:00:00,96.82,97.26,96.16,96.41,6900.0,96.82,97.26,96.16,96.41,6900.0
2011-08-10 12:30:00,96.1,96.59,96.0,96.25,10700.0,96.1,96.59,96.0,96.25,10700.0
2011-08-10 13:00:00,96.25,96.43,95.5,96.2,9900.0,96.25,96.43,95.5,96.2,9900.0
2011-08-10 13:30:00,96.07,96.52,95.82,96.45,7500.0,96.07,96.52,95.82,96.45,7500.0
2011-08-10 14:00:00,96.58,96.81,96.01,96.02,20800.0,96.58,96.81,96.01,96.02,20800.0
2011-08-10 14:30:00,96.13,96.44,95.59,95.65,16300.0,96.13,96.44,95.59,95.65,16300.0
2011-08-10 15:00:00,95.78,95.78,94.91,95.1,16500.0,95.78,95.78,94.91,95.1,16500.0
2011-08-10 15:30:00,95.09,95.27,93.21,93.92,35300.0,95.09,95.27,93.21,93.92,35300.0
2011-08-11 09:30:00,94.45,95.5,93.67,94.36,10100.0,94.45,95.5,93.67,94.36,10100.0
2011-08-11 10:00:00,94.72,95.49,94.5,95.23,9400.0,94.72,95.49,94.5,95.23,9400.0
2011-08-11 10:30:00,95.38,95.8,95.26,95.3,8900.0,95.38,95.8,95.26,95.3,8900.0
2011-08-11 11:00:00,95.15,95.57,94.66,95.0,10200.0,95.15,95.57,94.66,95.0,10200.0
2011-08-11 11:30:00,95.0,95.5,94.83,95.05,7500.0,95.0,95.5,94.83,95.05,7500.0
2011-08-11 12:00:00,95.08,95.08,94.52,94.61,3200.0,95.08,95.08,94.52,94.61,3200.0
2011-08-11 12:30:00,94.77,95.99,94.77,95.93,8900.0,94.77,95.99,94.77,95.93,8900.0
2011-08-11 13:00:00,95.93,95.99,95.38,95.92,15000.0,95.93,95.99,95.38,95.92,15000.0
2011-08-11 13:30:00,95.99,96.28,95.05,96.16,8100.0,95.99,96.28,95.05,96.16,8100.0
2011-08-11 14:00:00,96.19,96.89,96.17,96.68,6600.0,96.19,96.89,96.17,96.68,6600.0
2011-08-11 14:30:00,96.86,97.25,96.46,97.25,15900.0,96.86,97.25,96.46,97.25,15900.0
2011-08-11 15:00:00,97.35,97.88,97.35,97.76,19000.0,97.35,97.88,97.35,97.76,19000.0
2011-08-11 15:30:00,97.76,99.08,97.73,97.77,25700.0,97.76,99.08,97.73,97.77,25700.0
2011-08-12 09:30:00,98.27,98.8,97.71,97.82,5400.0,98.27,98.8,97.71,97.82,5400.0
2011-08-12 10:00:00,97.72,98.39,96.6,98.39,7500.0,97.72,98.39,96.6,98.39,7500.0
2011-08-12 10:30:00,98.01,98.84,98.01,98.48,3700.0,98.01,98.84,98.01,98.48,3700.0
2011-08-12 11:00:00,98.89,99.87,98.89,99.87,6700.0,98.89,99.87,98.89,99.87,6700.0
2011-08-12 11:30:00,99.78,100.35,99.78,100.18,3200.0,99.78,100.35,99.78,100.18,3200.0
2011-08-12 12:00:00,100.27,100.71,100.06,100.06,4000.0,100.27,100.71,100.06,100.06,4000.0
2011-08-12 12:30:00,100.06,100.34,99.97,100.29,5900.0,100.06,100.34,99.97,100.29,5900.0
2011-08-12 13:00:00,100.35,100.36,99.76,100.0,16000.0,100.35,100.36,99.76,100.0,16000.0
2011-08-12 13:30:00,100.0,100.15,99.97,99.99,81500.0,100.0,100.15,99.97,99.99,81500.0
2011-08-12 14:00:00,100.05,100.09,99.45,99.64,10100.0,100.05,100.09,99.45,99.64,10100.0
2011-08-12 14:30:00,99.61,100.45,99.46,100.32,15600.0,99.61,100.45,99.46,100.32,15600.0
2011-08-12 15:00:00,100.52,100.9,100.33,100.64,24200.0,100.52,100.9,100.33,100.64,24200.0
2011-08-12 15:30:00,100.61,101.72,100.24,101.63,47200.0,100.61,101.72,100.24,101.63,47200.0
2011-08-15 09:30:00,102.21,103.18,102.21,102.55,2200.0,102.21,103.18,102.21,102.55,2200.0
2011-08-15 10:00:00,102.45,102.56,102.0,102.56,4300.0,102.45,102.56,102.0,102.56,4300.0
2011-08-15 10:30:00,102.56,102.73,101.72,101.98,56700.0,102.56,102.73,101.72,101.98,56700.0
2011-08-15 11:00:00,101.86,102.11,100.88,101.09,10200.0,101.86,102.11,100.88,101.09,10200.0
2011-08-15 11:30:00,101.31,101.9,101.11,101.68,2300.0,101.31,101.9,101.11,101.68,2300.0
2011-08-15 12:00:00,101.69,101.85,101.54,101.82,5200.0,101.69,101.85,101.54,101.82,5200.0
2011-08-15 12:30:00,101.86,102.09,101.76,101.97,7700.0,101.86,102.09,101.76,101.97,7700.0
2011-08-15 13:00:00,101.94,102.01,101.09,101.09,10500.0,101.94,102.01,101.09,101.09,10500.0
2011-08-15 13:30:00,101.09,101.25,100.9,101.25,18600.0,101.09,101.25,100.9,101.25,18600.0
2011-08-15 14:00:00,101.15,101.31,101.0,101.26,13300.0,101.15,101.31,101.0,101.26,13300.0
2011-08-15 14:30:00,101.41,101.51,101.05,101.05,10900.0,101.41,101.51,101.05,101.05,10900.0
2011-08-15 15:00:00,101.05,101.29,100.99,101.05,13400.0,101.05,101.29,100.99,101.05,13400.0
2011-08-15 15:30:00,101.15,101.68,101.09,101.68,27600.0,101.15,101.68,101.09,101.68,27600.0
2011-08-16 09:30:00,100.68,100.98,99.79,100.29,8900.0,100.68,100.98,99.79,100.29,8900.0
2011-08-16 10:00:00,100.37,100.87,100.27,100.87,8600.0,100.37,100.87,100.27,100.87,8600.0
2011-08-16 10:30:00,100.86,101.56,100.8,101.56,2500.0,100.86,101.56,100.8,101.56,2500.0
2011-08-16 11:00:00,101.4,101.6,101.31,101.33,2800.0,101.4,101.6,101.31,101.33,2800.0
2011-08-16 11:30:00,101.32,101.47,101.0,101.47,2100.0,101.32,101.47,101.0,101.47,2100.0
2011-08-16 12:00:00,101.47,101.84,101.27,101.27,4200.0,101.47,101.84,101.27,101.27,4200.0
2011-08-16 12:30:00,101.33,101.33,100.98,101.32,3000.0,101.33,101.33,100.98,101.32,3000.0
2011-08-16 13:00:00,101.02,101.14,100.58,101.09,7600.0,101.02,101.14,100.58,101.09,7600.0
2011-08-16 13:30:00,101.03,101.51,100.88,101.5,6400.0,101.03,101.51,100.88,101.5,6400.0
2011-08-16 14:00:00,101.49,101.9,101.49,101.68,4000.0,101.49,101.9,101.49,101.68,4000.0
2011-08-16 14:30:00,101.49,101.66,100.96,100.96,5200.0,101.49,101.66,100.96,100.96,5200.0
2011-08-16 15:00:00,100.96,101.37,100.89,101.37,6100.0,100.96,101.37,100.89,101.37,6100.0
2011-08-16 15:30:00,101.4,101.57,100.96,101.22,12900.0,101.4,101.57,100.96,101.22,12900.0
2011-08-17 09:30:00,101.36,102.59,101.36,102.58,2300.0,101.36,102.59,101.36,102.58,2300.0
2011-08-17 10:00:00,102.59,102.85,102.58,102.79,1300.0,102.59,102.85,102.58,102.79,1300.0
2011-08-17 10:30:00,102.77,102.78,102.48,102.57,1400.0,102.77,102.78,102.48,102.57,1400.0
2011-08-17 11:00:00,102.52,102.56,101.96,101.96,1200.0,102.52,102.56,101.96,101.96,1200.0
2011-08-17 11:30:00,101.97,101.97,101.15,101.2,2800.0,101.97,101.97,101.15,101.2,2800.0
2011-08-17 12:00:00,101.21,101.21,100.86,101.05,2600.0,101.21,101.21,100.86,101.05,2600.0
2011-08-17 12:30:00,101.06,101.32,100.99,101.02,2800.0,101.06,101.32,100.99,101.02,2800.0
2011-08-17 13:00:00,100.94,101.23,100.89,100.99,6200.0,100.94,101.23,100.89,100.99,6200.0
2011-08-17 13:30:00,101.09,101.22,100.93,101.04,6800.0,101.09,101.22,100.93,101.04,6800.0
2011-08-17 14:00:00,101.24,101.59,101.2,101.28,1900.0,101.24,101.59,101.2,101.28,1900.0
2011-08-17 14:30:00,101.23,101.56,101.07,101.56,4800.0,101.23,101.56,101.07,101.56,4800.0
2011-08-17 15:00:00,101.42,101.55,101.28,101.38,6400.0,101.42,101.55,101.28,101.38,6400.0
2011-08-17 15:30:00,101.39,101.86,101.25,101.73,13300.0,101.39,101.86,101.25,101.73,13300.0
2011-08-18 09:30:00,99.9,100.35,98.11,98.54,17500.0,99.9,100.35,98.11,98.54,17500.0
2011-08-18 10:00:00,98.3,98.3,96.52,97.63,14600.0,98.3,98.3,96.52,97.63,14600.0
2011-08-18 10:30:00,97.6,97.66,97.03,97.28,9900.0,97.6,97.66,97.03,97.28,9900.0
2011-08-18 11:00:00,97.47,97.65,97.01,97.4,24700.0,97.47,97.65,97.01,97.4,24700.0
2011-08-18 11:30:00,97.65,98.19,97.65,98.19,5200.0,97.65,98.19,97.65,98.19,5200.0
2011-08-18 12:00:00,98.1,98.94,98.02,98.77,21300.0,98.1,98.94,98.02,98.77,21300.0
2011-08-18 12:30:00,98.97,99.09,98.74,99.09,10400.0,98.97,99.09,98.74,99.09,10400.0
2011-08-18 13:00:00,98.97,98.97,98.55,98.71,9300.0,98.97,98.97,98.55,98.71,9300.0
2011-08-18 13:30:00,98.59,98.59,97.6,97.68,4700.0,98.59,98.59,97.6,97.68,4700.0
2011-08-18 14:00:00,97.84,98.55,97.71,97.87,6300.0,97.84,98.55,97.71,97.87,6300.0
2011-08-18 14:30:00,97.76,98.03,97.02,97.02,7000.0,97.76,98.03,97.02,97.02,7000.0
2011-08-18 15:00:00,97.03,97.26,96.75,96.84,12700.0,97.03,97.26,96.75,96.84,12700.0
2011-08-18 15:30:00,97.05,97.16,96.14,96.8,18000.0,97.05,97.16,96.14,96.8,18000.0
2011-08-19 09:30:00,95.56,96.9,95.55,96.87,4700.0,95.56,96.9,95.55,96.87,4700.0
2011-08-19 10:00:00,97.2,97.9,97.04,97.9,2600.0,97.2,97.9,97.04,97.9,2600.0
2011-08-19 10:30:00,97.81,97.81,97.39,97.45,4300.0,97.81,97.81,97.39,97.45,4300.0
2011-08-19 11:00:00,97.42,97.51,97.05,97.42,6600.0,97.42,97.51,97.05,97.42,6600.0
2011-08-19 11:30:00,97.51,97.95,97.34,97.89,2500.0,97.51,97.95,97.34,97.89,2500.0
2011-08-19 12:00:00,98.1,98.2,97.81,97.85,3100.0,98.1,98.2,97.81,97.85,3100.0
2011-08-19 12:30:00,98.04,98.2,97.98,98.14,2600.0,98.04,98.2,97.98,98.14,2600.0
2011-08-19 13:00:00,97.92,98.39,97.92,98.33,2000.0,97.92,98.39,97.92,98.33,2000.0
2011-08-19 13:30:00,98.23,98.23,97.87,97.98,6400.0,98.23,98.23,97.87,97.98,6400.0
2011-08-19 14:00:00,98.1,98.1,97.75,97.86,11000.0,98.1,98.1,97.75,97.86,11000.0
2011-08-19 14:30:00,97.88,97.89,97.32,97.32,2500.0,97.88,97.89,97.32,97.32,2500.0
2011-08-19 15:00:00,97.28,97.3,96.69,97.1,4500.0,97.28,97.3,96.69,97.1,4500.0
2011-08-19 15:30:00,96.96,97.12,96.37,96.82,9000.0,96.96,97.12,96.37,96.82,9000.0
2011-08-22 09:30:00,98.68,98.68,97.54,97.78,4400.0,98.68,98.68,97.54,97.78,4400.0
2011-08-22 10:00:00,97.53,98.04,97.31,97.99,1600.0,97.53,98.04,97.31,97.99,1600.0
2011-08-22 10:30:00,97.68,97.72,97.0,97.0,1000.0,97.68,97.72,97.0,97.0,1000.0
2011-08-22 11:00:00,96.88,97.18,96.88,97.09,1300.0,96.88,97.18,96.88,97.09,1300.0
2011-08-22 11:30:00,97.09,97.09,95.7,95.83,2900.0,97.09,97.09,95.7,95.83,2900.0
2011-08-22 12:00:00,95.93,96.23,95.93,96.03,2200.0,95.93,96.23,95.93,96.03,2200.0
2011-08-22 12:30:00,96.03,96.44,95.5,96.4,3500.0,96.03,96.44,95.5,96.4,3500.0
2011-08-22 13:00:00,96.4,96.52,96.24,96.43,4400.0,96.4,96.52,96.24,96.43,4400.0
2011-08-22 13:30:00,96.4,96.4,95.43,95.8,6100.0,96.4,96.4,95.43,95.8,6100.0
2011-08-22 14:00:00,95.67,96.01,95.67,95.91,3500.0,95.67,96.01,95.67,95.91,3500.0
2011-08-22 14:30:00,96.0,96.0,95.41,95.47,2700.0,96.0,96.0,95.41,95.47,2700.0
2011-08-22 15:00:00,95.38,95.85,95.31,95.5,7600.0,95.38,95.85,95.31,95.5,7600.0
2011-08-22 15:30:00,95.53,95.62,94.96,95.45,26500.0,95.53,95.62,94.96,95.45,26500.0
2011-08-23 09:30:00,95.44,95.83,94.52,95.4,7500.0,95.44,95.83,94.52,95.4,7500.0
2011-08-23 10:00:00,95.55,96.89,95.48,95.8,7500.0,95.55,96.89,95.48,95.8,7500.0
2011-08-23 10:30:00,95.8,96.55,95.8,95.99,5800.0,95.8,96.55,95.8,95.99,5800.0
2011-08-23 11:00:00,95.88,96.14,95.73,96.14,33900.0,95.88,96.14,95.73,96.14,33900.0
2011-08-23 11:30:00,96.38,97.7,96.29,97.7,5000.0,96.38,97.7,96.29,97.7,5000.0
2011-08-23 12:00:00,97.52,98.1,97.52,97.98,9300.0,97.52,98.1,97.52,97.98,9300.0
2011-08-23 12:30:00,97.92,98.38,97.87,98.15,6700.0,97.92,98.38,97.87,98.15,6700.0
2011-08-23 13:00:00,98.08,98.2,97.67,98.03,7000.0,98.08,98.2,97.67,98.03,7000.0
2011-08-23 13:30:00,97.91,98.03,95.75,97.29,6500.0,97.91,98.03,95.75,97.29,6500.0
2011-08-23 14:00:00,97.18,97.67,96.97,97.58,5700.0,97.18,97.67,96.97,97.58,5700.0
2011-08-23 14:30:00,97.68,98.13,97.52,97.97,6100.0,97.68,98.13,97.52,97.97,6100.0
2011-08-23 15:00:00,98.05,98.87,98.05,98.67,6400.0,98.05,98.87,98.05,98.67,6400.0
2011-08-23 15:30:00,98.71,99.15,98.35,99.08,12700.0,98.71,99.15,98.35,99.08,12700.0
2011-08-24 09:30:00,98.75,100.36,98.75,100.16,7700.0,98.75,100.36,98.75,100.16,7700.0
2011-08-24 10:00:00,100.21,100.9,99.99,100.07,6700.0,100.21,100.9,99.99,100.07,6700.0
2011-08-24 10:30:00,99.79,100.02,99.44,99.44,900.0,99.79,100.02,99.44,99.44,900.0
2011-08-24 11:00:00,99.21,99.38,98.68,99.32,3400.0,99.21,99.38,98.68,99.32,3400.0
2011-08-24 11:30:00,99.11,99.34,98.6,98.82,4100.0,99.11,99.34,98.6,98.82,4100.0
2011-08-24 12:00:00,98.63,98.63,98.0,98.39,2800.0,98.63,98.63,98.0,98.39,2800.0
2011-08-24 12:30:00,98.19,98.71,98.11,98.53,3200.0,98.19,98.71,98.11,98.53,3200.0
2011-08-24 13:00:00,98.56,99.27,98.28,98.92,1400.0,98.56,99.27,98.28,98.92,1400.0
2011-08-24 13:30:00,99.09,99.23,98.57,99.16,7700.0,99.09,99.23,98.57,99.16,7700.0
2011-08-24 14:00:00,99.24,99.27,98.92,98.98,1700.0,99.24,99.27,98.92,98.98,1700.0
2011-08-24 14:30:00,99.05,99.6,99.05,99.54,3200.0,99.05,99.6,99.05,99.54,3200.0
2011-08-24 15:00:00,99.56,99.66,99.37,99.53,19900.0,99.56,99.66,99.37,99.53,19900.0
2011-08-24 15:30:00,99.58,100.24,99.56,99.67,26500.0,99.58,100.24,99.56,99.67,26500.0
2011-08-25 09:30:00,100.1,100.5,98.91,98.91,5500.0,100.1,100.5,98.91,98.91,5500.0
2011-08-25 10:00:00,98.86,98.86,97.74,97.77,2500.0,98.86,98.86,97.74,97.77,2500.0
2011-08-25 10:30:00,97.86,97.86,96.99,97.54,2800.0,97.86,97.86,96.99,97.54,2800.0
2011-08-25 11:00:00,97.86,98.52,97.86,98.38,1800.0,97.86,98.52,97.86,98.38,1800.0
2011-08-25 11:30:00,98.51,98.51,97.88,97.9,2500.0,98.51,98.51,97.88,97.9,2500.0
2011-08-25 12:00:00,98.08,98.08,97.71,97.72,1500.0,98.08,98.08,97.71,97.72,1500.0
2011-08-25 12:30:00,97.72,97.72,97.22,97.4,6400.0,97.72,97.72,97.22,97.4,6400.0
2011-08-25 13:00:00,97.53,97.65,97.22,97.57,2100.0,97.53,97.65,97.22,97.57,2100.0
2011-08-25 13:30:00,97.75,97.83,97.48,97.64,1800.0,97.75,97.83,97.48,97.64,1800.0
2011-08-25 14:00:00,97.57,97.78,97.47,97.52,2000.0,97.57,97.78,97.47,97.52,2000.0
2011-08-25 14:30:00,97.63,97.84,97.23,97.23,3900.0,97.63,97.84,97.23,97.23,3900.0
2011-08-25 15:00:00,97.21,97.92,97.05,97.53,4200.0,97.21,97.92,97.05,97.53,4200.0
2011-08-25 15:30:00,97.52,97.61,97.13,97.32,12000.0,97.52,97.61,97.13,97.32,12000.0
2011-08-26 09:30:00,96.51,96.51,95.63,96.19,7000.0,96.51,96.51,95.63,96.19,7000.0
2011-08-26 10:00:00,95.9,96.81,95.05,96.41,6000.0,95.9,96.81,95.05,96.41,6000.0
2011-08-26 10:30:00,96.74,97.48,96.25,97.14,2300.0,96.74,97.48,96.25,97.14,2300.0
2011-08-26 11:00:00,97.45,97.97,97.45,97.77,1200.0,97.45,97.97,97.45,97.77,1200.0
2011-08-26 11:30:00,97.57,98.2,97.57,97.86,2500.0,97.57,98.2,97.57,97.86,2500.0
2011-08-26 12:00:00,97.86,98.75,97.86,98.75,3300.0,97.86,98.75,97.86,98.75,3300.0
2011-08-26 12:30:00,98.75,98.75,98.0,98.19,7900.0,98.75,98.75,98.0,98.19,7900.0
2011-08-26 13:00:00,98.43,99.33,98.28,99.13,5500.0,98.43,99.33,98.28,99.13,5500.0
2011-08-26 13:30:00,99.32,99.32,99.0,99.06,1500.0,99.32,99.32,99.0,99.06,1500.0
2011-08-26 14:00:00,99.04,99.17,98.9,98.9,3000.0,99.04,99.17,98.9,98.9,3000.0
2011-08-26 14:30:00,98.7,99.28,98.67,99.28,3400.0,98.7,99.28,98.67,99.28,3400.0
2011-08-26 15:00:00,99.2,99.21,98.68,98.72,5500.0,99.2,99.21,98.68,98.72,5500.0
2011-08-26 15:30:00,98.78,99.11,98.62,98.9,14500.0,98.78,99.11,98.62,98.9,14500.0
2011-08-29 09:30:00,99.99,101.01,99.94,100.74,4700.0,99.99,101.01,99.94,100.74,4700.0
2011-08-29 10:00:00,100.85,101.33,100.85,101.01,2900.0,100.85,101.33,100.85,101.01,2900.0
2011-08-29 10:30:00,101.17,101.23,100.98,101.19,3200.0,101.17,101.23,100.98,101.19,3200.0
2011-08-29 11:00:00,101.02,101.34,101.02,101.1,3200.0,101.02,101.34,101.02,101.1,3200.0
2011-08-29 11:30:00,101.3,102.08,101.2,102.01,3100.0,101.3,102.08,101.2,102.01,3100.0
2011-08-29 12:00:00,101.87,102.22,101.39,101.39,6800.0,101.87,102.22,101.39,101.39,6800.0
2011-08-29 12:30:00,101.49,101.84,101.37,101.55,5200.0,101.49,101.84,101.37,101.55,5200.0
2011-08-29 13:00:00,101.53,101.8,101.22,101.75,8600.0,101.53,101.8,101.22,101.75,8600.0
2011-08-29 13:30:00,101.7,101.7,100.97,101.33,11900.0,101.7,101.7,100.97,101.33,11900.0
2011-08-29 14:00:00,101.3,101.39,100.79,100.79,9500.0,101.3,101.39,100.79,100.79,9500.0
2011-08-29 14:30:00,101.1,101.41,100.82,101.14,8400.0,101.1,101.41,100.82,101.14,8400.0
2011-08-29 15:00:00,101.26,101.56,100.82,101.03,20600.0,101.26,101.56,100.82,101.03,20600.0
2011-08-29 15:30:00,101.17,101.65,100.91,101.24,40300.0,101.17,101.65,100.91,101.24,40300.0
2011-08-30 09:30:00,100.34,101.5,100.34,100.63,2200.0,100.34,101.5,100.34,100.63,2200.0
2011-08-30 10:00:00,100.37,100.37,99.26,99.63,7600.0,100.37,100.37,99.26,99.63,7600.0
2011-08-30 10:30:00,99.64,99.89,99.11,99.37,9400.0,99.64,99.89,99.11,99.37,9400.0
2011-08-30 11:00:00,99.34,99.89,99.04,99.77,8800.0,99.34,99.89,99.04,99.77,8800.0
2011-08-30 11:30:00,99.75,100.32,99.72,100.15,10900.0,99.75,100.32,99.72,100.15,10900.0
2011-08-30 12:00:00,100.14,100.33,99.36,99.6,13300.0,100.14,100.33,99.36,99.6,13300.0
2011-08-30 12:30:00,99.5,99.68,98.8,98.86,12100.0,99.5,99.68,98.8,98.86,12100.0
2011-08-30 13:00:00,98.91,99.51,98.91,99.32,10400.0,98.91,99.51,98.91,99.32,10400.0
2011-08-30 13:30:00,99.23,99.28,98.9,99.15,11000.0,99.23,99.28,98.9,99.15,11000.0
2011-08-30 14:00:00,99.14,99.44,98.95,99.29,12400.0,99.14,99.44,98.95,99.29,12400.0
2011-08-30 14:30:00,99.46,99.65,99.31,99.65,9600.0,99.46,99.65,99.31,99.65,9600.0
2011-08-30 15:00:00,99.5,99.97,99.43,99.97,8200.0,99.5,99.97,99.43,99.97,8200.0
2011-08-30 15:30:00,99.91,100.73,99.91,99.95,22900.0,99.91,100.73,99.91,99.95,22900.0
2011-08-31 09:30:00,100.7,101.61,100.45,101.3,5400.0,100.7,101.61,100.45,101.3,5400.0
2011-08-31 10:00:00,101.56,101.58,101.25,101.45,2800.0,101.56,101.58,101.25,101.45,2800.0
2011-08-31 10:30:00,101.39,102.25,101.39,101.7,4500.0,101.39,102.25,101.39,101.7,4500.0
2011-08-31 11:00:00,101.68,101.68,101.18,101.43,6700.0,101.68,101.68,101.18,101.43,6700.0
2011-08-31 11:30:00,101.33,101.33,100.68,100.68,2100.0,101.33,101.33,100.68,100.68,2100.0
2011-08-31 12:00:00,100.75,101.16,100.7,101.14,1900.0,100.75,101.16,100.7,101.14,1900.0
2011-08-31 12:30:00,101.2,101.36,100.96,101.15,4400.0,101.2,101.36,100.96,101.15,4400.0
2011-08-31 13:00:00,101.17,101.41,100.93,101.02,4200.0,101.17,101.41,100.93,101.02,4200.0
2011-08-31 13:30:00,101.27,101.44,100.87,100.9,2400.0,101.27,101.44,100.87,100.9,2400.0
2011-08-31 14:00:00,100.81,100.98,100.36,100.65,3400.0,100.81,100.98,100.36,100.65,3400.0
2011-08-31 14:30:00,100.66,100.66,99.73,100.07,6800.0,100.66,100.66,99.73,100.07,6800.0
2011-08-31 15:00:00,100.11,100.58,99.87,100.11,14800.0,100.11,100.58,99.87,100.11,14800.0
2011-08-31 15:30:00,100.17,100.77,100.01,100.5,21000.0,100.17,100.77,100.01,100.5,21000.0
2011-09-01 09:30:00,100.4,100.84,99.8,100.41,6100.0,100.4,100.84,99.8,100.41,6100.0
2011-09-01 10:00:00,100.42,101.99,100.42,101.7,5000.0,100.42,101.99,100.42,101.7,5000.0
2011-09-01 10:30:00,101.39,101.39,100.88,100.95,2000.0,101.39,101.39,100.88,100.95,2000.0
2011-09-01 11:00:00,100.77,100.77,100.34,100.49,5100.0,100.77,100.77,100.34,100.49,5100.0
2011-09-01 11:30:00,100.61,100.8,100.21,100.8,2600.0,100.61,100.8,100.21,100.8,2600.0
2011-09-01 12:00:00,100.8,100.8,100.36,100.52,1300.0,100.8,100.8,100.36,100.52,1300.0
2011-09-01 12:30:00,100.63,100.63,100.25,100.34,1100.0,100.63,100.63,100.25,100.34,1100.0
2011-09-01 13:00:00,100.2,100.31,99.91,100.24,3300.0,100.2,100.31,99.91,100.24,3300.0
2011-09-01 13:30:00,100.06,100.13,99.74,100.0,8200.0,100.06,100.13,99.74,100.0,8200.0
2011-09-01 14:00:00,99.89,100.08,99.88,99.99,5400.0,99.89,100.08,99.88,99.99,5400.0
2011-09-01 14:30:00,100.07,100.37,100.07,100.21,6600.0,100.07,100.37,100.07,100.21,6600.0
2011-09-01 15:00:00,100.22,100.45,99.9,100.29,7700.0,100.22,100.45,99.9,100.29,7700.0
2011-09-01 15:30:00,100.21,100.34,99.94,100.22,9700.0,100.21,100.34,99.94,100.22,9700.0
2011-09-02 09:30:00,98.75,99.26,98.3,99.26,7200.0,98.75,99.26,98.3,99.26,7200.0
2011-09-02 10:00:00,99.24,99.85,98.99,99.68,10800.0,99.24,99.85,98.99,99.68,10800.0
2011-09-02 10:30:00,99.5,99.64,99.3,99.44,5300.0,99.5,99.64,99.3,99.44,5300.0
2011-09-02 11:00:00,99.45,100.19,99.42,100.19,6000.0,99.45,100.19,99.42,100.19,6000.0
2011-09-02 11:30:00,99.98,100.3,99.94,99.99,3600.0,99.98,100.3,99.94,99.99,3600.0
2011-09-02 12:00:00,99.85,99.85,99.47,99.72,4800.0,99.85,99.85,99.47,99.72,4800.0
2011-09-02 12:30:00,99.6,99.7,99.4,99.63,3900.0,99.6,99.7,99.4,99.63,3900.0
2011-09-02 13:00:00,99.68,99.68,98.85,98.85,2800.0,99.68,99.68,98.85,98.85,2800.0
2011-09-02 13:30:00,98.85,99.03,98.44,98.59,4900.0,98.85,99.03,98.44,98.59,4900.0
2011-09-02 14:00:00,98.57,98.6,97.9,98.36,3400.0,98.57,98.6,97.9,98.36,3400.0
2011-09-02 14:30:00,98.22,98.22,97.14,97.29,6600.0,98.22,98.22,97.14,97.29,6600.0
2011-09-02 15:00:00,97.3,97.6,97.04,97.51,4500.0,97.3,97.6,97.04,97.51,4500.0
2011-09-02 15:30:00,97.51,97.64,97.22,97.28,8900.0,97.51,97.64,97.22,97.28,8900.0
2011-09-06 09:30:00,94.5,95.26,94.5,95.26,3400.0,94.5,95.26,94.5,95.26,3400.0
2011-09-06 10:00:00,95.32,95.9,94.96,94.96,3800.0,95.32,95.9,94.96,94.96,3800.0
2011-09-06 10:30:00,94.75,94.78,94.43,94.77,4200.0,94.75,94.78,94.43,94.77,4200.0
2011-09-06 11:00:00,94.82,95.24,94.6,95.19,3400.0,94.82,95.24,94.6,95.19,3400.0
2011-09-06 11:30:00,95.27,95.35,95.04,95.22,4200.0,95.27,95.35,95.04,95.22,4200.0
2011-09-06 12:00:00,95.22,95.61,95.17,95.42,3300.0,95.22,95.61,95.17,95.42,3300.0
2011-09-06 12:30:00,95.48,95.56,95.3,95.56,1600.0,95.48,95.56,95.3,95.56,1600.0
2011-09-06 13:00:00,95.67,95.99,95.67,95.73,1300.0,95.67,95.99,95.67,95.73,1300.0
2011-09-06 13:30:00,95.57,96.3,95.49,96.18,3200.0,95.57,96.3,95.49,96.18,3200.0
2011-09-06 14:00:00,95.99,96.59,95.81,96.57,2600.0,95.99,96.59,95.81,96.57,2600.0
2011-09-06 14:30:00,96.62,96.62,95.78,95.78,1700.0,96.62,96.62,95.78,95.78,1700.0
2011-09-06 15:00:00,95.74,95.74,95.27,95.53,6700.0,95.74,95.74,95.27,95.53,6700.0
2011-09-06 15:30:00,95.46,96.35,95.37,96.25,15500.0,95.46,96.35,95.37,96.25,15500.0
2011-09-07 09:30:00,96.2,97.98,96.2,97.85,5600.0,96.2,97.98,96.2,97.85,5600.0
2011-09-07 10:00:00,98.15,98.47,97.91,98.3,3000.0,98.15,98.47,97.91,98.3,3000.0
2011-09-07 10:30:00,98.24,98.34,97.95,98.11,1600.0,98.24,98.34,97.95,98.11,1600.0
2011-09-07 11:00:00,98.34,98.53,98.26,98.26,600.0,98.34,98.53,98.26,98.26,600.0
2011-09-07 11:30:00,98.42,98.68,98.42,98.59,2200.0,98.42,98.68,98.42,98.59,2200.0
2011-09-07 12:00:00,98.38,99.05,98.38,98.98,13200.0,98.38,99.05,98.38,98.98,13200.0
2011-09-07 12:30:00,99.0,99.05,98.79,98.96,24200.0,99.0,99.05,98.79,98.96,24200.0
2011-09-07 13:00:00,98.91,99.08,98.91,99.05,1700.0,98.91,99.08,98.91,99.05,1700.0
2011-09-07 13:30:00,99.01,99.21,98.97,99.01,1200.0,99.01,99.21,98.97,99.01,1200.0
2011-09-07 14:00:00,99.1,99.45,99.09,99.23,6900.0,99.1,99.45,99.09,99.23,6900.0
2011-09-07 14:30:00,99.21,99.31,99.11,99.29,6900.0,99.21,99.31,99.11,99.29,6900.0
2011-09-07 15:00:00,99.25,99.3,99.1,99.11,1200.0,99.25,99.3,99.1,99.11,1200.0
2011-09-07 15:30:00,99.12,99.25,98.9,99.08,16400.0,99.12,99.25,98.9,99.08,16400.0
2011-09-08 09:30:00,98.15,99.1,97.46,97.46,5200.0,98.15,99.1,97.46,97.46,5200.0
2011-09-08 10:00:00,97.41,97.88,97.41,97.57,2000.0,97.41,97.88,97.41,97.57,2000.0
2011-09-08 10:30:00,97.67,98.25,97.67,98.0,5000.0,97.67,98.25,97.67,98.0,5000.0
2011-09-08 11:00:00,98.0,98.7,97.91,98.38,25600.0,98.0,98.7,97.91,98.38,25600.0
2011-09-08 11:30:00,98.18,98.7,98.02,98.12,3900.0,98.18,98.7,98.02,98.12,3900.0
2011-09-08 12:00:00,98.26,98.39,98.09,98.09,1600.0,98.26,98.39,98.09,98.09,1600.0
2011-09-08 12:30:00,97.86,98.5,97.86,98.42,2000.0,97.86,98.5,97.86,98.42,2000.0
2011-09-08 13:00:00,98.47,98.53,98.18,98.38,1900.0,98.47,98.53,98.18,98.38,1900.0
2011-09-08 13:30:00,98.19,98.19,97.18,97.18,4000.0,98.19,98.19,97.18,97.18,4000.0
2011-09-08 14:00:00,97.26,97.5,96.97,97.04,2000.0,97.26,97.5,96.97,97.04,2000.0
2011-09-08 14:30:00,96.72,97.33,96.72,97.04,3500.0,96.72,97.33,96.72,97.04,3500.0
2011-09-08 15:00:00,97.09,97.09,96.34,96.54,5700.0,97.09,97.09,96.34,96.54,5700.0
2011-09-08 15:30:00,96.68,97.19,96.42,96.49,12100.0,96.68,97.19,96.42,96.49,12100.0
2011-09-09 09:30:00,94.85,95.25,93.33,93.51,15600.0,94.85,95.25,93.33,93.51,15600.0
2011-09-09 10:00:00,93.81,94.41,93.68,94.3,6200.0,93.81,94.41,93.68,94.3,6200.0
2011-09-09 10:30:00,94.31,94.57,93.93,94.12,4100.0,94.31,94.57,93.93,94.12,4100.0
2011-09-09 11:00:00,94.24,94.6,93.05,93.05,5000.0,94.24,94.6,93.05,93.05,5000.0
2011-09-09 11:30:00,93.23,93.43,92.22,92.66,6100.0,93.23,93.43,92.22,92.66,6100.0
2011-09-09 12:00:00,92.63,92.64,92.24,92.24,3800.0,92.63,92.64,92.24,92.24,3800.0
2011-09-09 12:30:00,92.4,92.43,91.87,92.43,5600.0,92.4,92.43,91.87,92.43,5600.0
2011-09-09 13:00:00,92.37,92.85,92.2,92.33,6100.0,92.37,92.85,92.2,92.33,6100.0
2011-09-09 13:30:00,92.42,92.54,92.04,92.21,5300.0,92.42,92.54,92.04,92.21,5300.0
2011-09-09 14:00:00,92.14,92.41,92.0,92.0,8900.0,92.14,92.41,92.0,92.0,8900.0
2011-09-09 14:30:00,92.03,92.06,91.63,91.73,12800.0,92.03,92.06,91.63,91.73,12800.0
2011-09-09 15:00:00,91.67,92.16,91.59,91.75,10700.0,91.67,92.16,91.59,91.75,10700.0
2011-09-09 15:30:00,91.82,92.5,91.82,92.36,22100.0,91.82,92.5,91.82,92.36,22100.0
2011-09-12 09:30:00,91.33,92.33,90.95,91.85,9500.0,91.33,92.33,90.95,91.85,9500.0
2011-09-12 10:00:00,91.71,92.02,90.73,90.93,5200.0,91.71,92.02,90.73,90.93,5200.0
2011-09-12 10:30:00,90.9,90.94,90.49,90.49,3300.0,90.9,90.94,90.49,90.49,3300.0
2011-09-12 11:00:00,90.46,91.25,90.46,91.25,5100.0,90.46,91.25,90.46,91.25,5100.0
2011-09-12 11:30:00,91.23,91.49,91.15,91.32,6800.0,91.23,91.49,91.15,91.32,6800.0
2011-09-12 12:00:00,91.44,91.44,91.13,91.32,1700.0,91.44,91.44,91.13,91.32,1700.0
2011-09-12 12:30:00,91.4,91.41,91.13,91.4,3400.0,91.4,91.41,91.13,91.4,3400.0
2011-09-12 13:00:00,91.4,91.71,91.4,91.6,4800.0,91.4,91.71,91.4,91.6,4800.0
2011-09-12 13:30:00,91.6,91.6,91.21,91.41,15700.0,91.6,91.6,91.21,91.41,15700.0
2011-09-12 14:00:00,91.43,91.52,91.19,91.4,6400.0,91.43,91.52,91.19,91.4,6400.0
2011-09-12 14:30:00,91.43,91.87,91.29,91.29,12200.0,91.43,91.87,91.29,91.29,12200.0
2011-09-12 15:00:00,91.32,91.68,91.14,91.54,9300.0,91.32,91.68,91.14,91.54,9300.0
2011-09-12 15:30:00,91.69,92.03,91.59,91.75,38100.0,91.69,92.03,91.59,91.75,38100.0
2011-09-13 09:30:00,92.54,93.33,91.91,93.24,4500.0,92.54,93.33,91.91,93.24,4500.0
2011-09-13 10:00:00,93.23,93.82,93.21,93.26,3500.0,93.23,93.82,93.21,93.26,3500.0
2011-09-13 10:30:00,93.41,93.53,92.6,92.68,2700.0,93.41,93.53,92.6,92.68,2700.0
2011-09-13 11:00:00,92.91,93.0,92.27,92.27,5400.0,92.91,93.0,92.27,92.27,5400.0
2011-09-13 11:30:00,92.4,92.86,92.4,92.85,2400.0,92.4,92.86,92.4,92.85,2400.0
2011-09-13 12:00:00,92.73,92.85,92.52,92.82,2600.0,92.73,92.85,92.52,92.82,2600.0
2011-09-13 12:30:00,92.81,92.81,92.65,92.75,1700.0,92.81,92.81,92.65,92.75,1700.0
2011-09-13 13:00:00,92.86,93.17,92.76,93.0,6300.0,92.86,93.17,92.76,93.0,6300.0
2011-09-13 13:30:00,92.88,93.37,92.88,93.2,3200.0,92.88,93.37,92.88,93.2,3200.0
2011-09-13 14:00:00,93.14,93.56,93.12,93.55,2500.0,93.14,93.56,93.12,93.55,2500.0
2011-09-13 14:30:00,93.56,93.56,93.22,93.28,4200.0,93.56,93.56,93.22,93.28,4200.0
2011-09-13 15:00:00,93.41,93.59,92.87,93.06,7300.0,93.41,93.59,92.87,93.06,7300.0
2011-09-13 15:30:00,93.23,93.95,93.23,93.42,14600.0,93.23,93.95,93.23,93.42,14600.0
2011-09-14 09:30:00,94.23,94.63,93.94,94.12,3100.0,94.23,94.63,93.94,94.12,3100.0
2011-09-14 10:00:00,93.86,94.3,93.66,94.12,12100.0,93.86,94.3,93.66,94.12,12100.0
2011-09-14 10:30:00,94.25,94.52,94.06,94.16,2000.0,94.25,94.52,94.06,94.16,2000.0
2011-09-14 11:00:00,94.17,94.72,94.1,94.72,2300.0,94.17,94.72,94.1,94.72,2300.0
2011-09-14 11:30:00,94.68,95.0,94.49,94.98,5100.0,94.68,95.0,94.49,94.98,5100.0
2011-09-14 12:00:00,94.95,95.0,94.6,95.0,3800.0,94.95,95.0,94.6,95.0,3800.0
2011-09-14 12:30:00,95.16,95.68,95.16,95.5,4200.0,95.16,95.68,95.16,95.5,4200.0
2011-09-14 13:00:00,95.57,95.7,95.38,95.52,4500.0,95.57,95.7,95.38,95.52,4500.0
2011-09-14 13:30:00,95.44,96.56,95.44,96.24,4400.0,95.44,96.56,95.44,96.24,4400.0
2011-09-14 14:00:00,96.18,96.93,96.18,96.83,5000.0,96.18,96.93,96.18,96.83,5000.0
2011-09-14 14:30:00,96.97,97.15,96.73,97.15,4100.0,96.97,97.15,96.73,97.15,4100.0
2011-09-14 15:00:00,97.28,98.12,97.27,98.03,9200.0,97.28,98.12,97.27,98.03,9200.0
2011-09-14 15:30:00,98.07,98.24,97.11,97.16,24600.0,98.07,98.24,97.11,97.16,24600.0
2011-09-15 09:30:00,98.67,98.67,97.53,97.88,6400.0,98.67,98.67,97.53,97.88,6400.0
2011-09-15 10:00:00,97.56,98.06,96.78,96.85,3200.0,97.56,98.06,96.78,96.85,3200.0
2011-09-15 10:30:00,96.79,96.94,96.3,96.51,3700.0,96.79,96.94,96.3,96.51,3700.0
2011-09-15 11:00:00,96.16,96.55,95.93,96.41,2000.0,96.16,96.55,95.93,96.41,2000.0
2011-09-15 11:30:00,96.71,97.42,96.71,97.42,2000.0,96.71,97.42,96.71,97.42,2000.0
2011-09-15 12:00:00,97.3,97.31,97.08,97.17,1500.0,97.3,97.31,97.08,97.17,1500.0
2011-09-15 12:30:00,97.28,97.53,97.28,97.46,2000.0,97.28,97.53,97.28,97.46,2000.0
2011-09-15 13:00:00,97.49,97.91,97.49,97.54,3600.0,97.49,97.91,97.49,97.54,3600.0
2011-09-15 13:30:00,97.47,97.5,97.13,97.5,3300.0,97.47,97.5,97.13,97.5,3300.0
2011-09-15 14:00:00,97.56,97.71,97.5,97.61,3100.0,97.56,97.71,97.5,97.61,3100.0
2011-09-15 14:30:00,97.64,97.89,97.61,97.79,2200.0,97.64,97.89,97.61,97.79,2200.0
2011-09-15 15:00:00,97.82,97.85,97.47,97.59,6300.0,97.82,97.85,97.47,97.59,6300.0
2011-09-15 15:30:00,97.53,97.91,97.48,97.52,12100.0,97.53,97.91,97.48,97.52,12100.0
2011-09-16 09:30:00,98.18,98.41,97.61,98.26,25500.0,98.18,98.41,97.61,98.26,25500.0
2011-09-16 10:00:00,97.98,98.25,97.76,97.76,1400.0,97.98,98.25,97.76,97.76,1400.0
2011-09-16 10:30:00,97.89,97.89,97.2,97.2,3100.0,97.89,97.89,97.2,97.2,3100.0
2011-09-16 11:00:00,97.35,97.58,97.29,97.36,3700.0,97.35,97.58,97.29,97.36,3700.0
2011-09-16 11:30:00,97.32,97.66,97.32,97.66,2400.0,97.32,97.66,97.32,97.66,2400.0
2011-09-16 12:00:00,97.61,97.7,97.58,97.7,600.0,97.61,97.7,97.58,97.7,600.0
2011-09-16 12:30:00,97.65,97.9,97.65,97.84,2300.0,97.65,97.9,97.65,97.84,2300.0
2011-09-16 13:00:00,97.69,97.75,97.49,97.49,1600.0,97.69,97.75,97.49,97.49,1600.0
2011-09-16 13:30:00,97.43,97.47,97.23,97.47,1600.0,97.43,97.47,97.23,97.47,1600.0
2011-09-16 14:00:00,97.47,97.47,97.25,97.25,1300.0,97.47,97.47,97.25,97.25,1300.0
2011-09-16 14:30:00,97.2,97.5,97.2,97.5,2500.0,97.2,97.5,97.2,97.5,2500.0
2011-09-16 15:00:00,97.5,97.5,97.06,97.09,2700.0,97.5,97.5,97.06,97.09,2700.0
2011-09-16 15:30:00,97.1,98.23,97.08,98.2,29100.0,97.1,98.23,97.08,98.2,29100.0
2011-09-19 09:30:00,96.34,96.74,95.28,95.4,6400.0,96.34,96.74,95.28,95.4,6400.0
2011-09-19 10:00:00,95.33,95.78,95.3,95.45,3500.0,95.33,95.78,95.3,95.45,3500.0
2011-09-19 10:30:00,95.46,95.58,95.07,95.14,5400.0,95.46,95.58,95.07,95.14,5400.0
2011-09-19 11:00:00,95.2,95.31,95.1,95.13,4100.0,95.2,95.31,95.1,95.13,4100.0
2011-09-19 11:30:00,95.1,95.46,95.1,95.4,2000.0,95.1,95.46,95.1,95.4,2000.0
2011-09-19 12:00:00,95.44,95.78,95.04,95.04,1300.0,95.44,95.78,95.04,95.04,1300.0
2011-09-19 12:30:00,95.05,95.08,94.78,94.91,2500.0,95.05,95.08,94.78,94.91,2500.0
2011-09-19 13:00:00,94.82,95.11,94.78,94.98,1700.0,94.82,95.11,94.78,94.98,1700.0
2011-09-19 13:30:00,94.97,95.0,94.81,94.93,1600.0,94.97,95.0,94.81,94.93,1600.0
2011-09-19 14:00:00,94.96,95.0,94.43,94.43,4400.0,94.96,95.0,94.43,94.43,4400.0
2011-09-19 14:30:00,94.49,94.83,94.49,94.53,3600.0,94.49,94.83,94.49,94.53,3600.0
2011-09-19 15:00:00,94.61,95.59,94.47,95.52,6600.0,94.61,95.59,94.47,95.52,6600.0
2011-09-19 15:30:00,95.76,95.86,94.92,94.96,14100.0,95.76,95.86,94.92,94.96,14100.0
2011-09-20 09:30:00,95.87,95.94,94.3,94.48,7100.0,95.87,95.94,94.3,94.48,7100.0
2011-09-20 10:00:00,94.46,95.34,94.46,95.23,6200.0,94.46,95.34,94.46,95.23,6200.0
2011-09-20 10:30:00,95.07,95.48,95.05,95.36,4100.0,95.07,95.48,95.05,95.36,4100.0
2011-09-20 11:00:00,95.55,95.75,95.41,95.41,3100.0,95.55,95.75,95.41,95.41,3100.0
2011-09-20 11:30:00,95.33,95.36,95.09,95.15,4000.0,95.33,95.36,95.09,95.15,4000.0
2011-09-20 12:00:00,95.11,95.11,94.54,94.69,6200.0,95.11,95.11,94.54,94.69,6200.0
2011-09-20 12:30:00,94.71,94.71,94.39,94.42,2600.0,94.71,94.71,94.39,94.42,2600.0
2011-09-20 13:00:00,94.42,94.52,94.22,94.4,4900.0,94.42,94.52,94.22,94.4,4900.0
2011-09-20 13:30:00,94.39,94.45,93.95,93.99,5800.0,94.39,94.45,93.95,93.99,5800.0
2011-09-20 14:00:00,94.03,94.03,93.75,93.9,3900.0,94.03,94.03,93.75,93.9,3900.0
2011-09-20 14:30:00,93.81,93.99,93.45,93.77,6500.0,93.81,93.99,93.45,93.77,6500.0
2011-09-20 15:00:00,93.65,93.71,93.07,93.13,6400.0,93.65,93.71,93.07,93.13,6400.0
2011-09-20 15:30:00,92.97,93.27,92.38,92.51,18000.0,92.97,93.27,92.38,92.51,18000.0
2011-09-21 09:30:00,92.67,93.01,90.75,91.12,12900.0,92.67,93.01,90.75,91.12,12900.0
2011-09-21 10:00:00,91.21,91.27,89.86,90.11,18200.0,91.21,91.27,89.86,90.11,18200.0
2011-09-21 10:30:00,90.11,90.3,88.78,89.06,19500.0,90.11,90.3,88.78,89.06,19500.0
2011-09-21 11:00:00,89.12,89.77,89.06,89.42,6600.0,89.12,89.77,89.06,89.42,6600.0
2011-09-21 11:30:00,89.42,89.59,89.31,89.36,4800.0,89.42,89.59,89.31,89.36,4800.0
2011-09-21 12:00:00,89.44,89.57,89.3,89.3,6600.0,89.44,89.57,89.3,89.3,6600.0
2011-09-21 12:30:00,89.34,89.55,89.3,89.55,12000.0,89.34,89.55,89.3,89.55,12000.0
2011-09-21 13:00:00,89.53,89.91,89.48,89.64,5700.0,89.53,89.91,89.48,89.64,5700.0
2011-09-21 13:30:00,89.64,89.66,89.39,89.39,4600.0,89.64,89.66,89.39,89.39,4600.0
2011-09-21 14:00:00,89.32,89.91,89.32,89.91,14200.0,89.32,89.91,89.32,89.91,14200.0
2011-09-21 14:30:00,89.91,90.1,89.58,89.7,19000.0,89.91,90.1,89.58,89.7,19000.0
2011-09-21 15:00:00,89.7,90.16,89.69,89.8,12500.0,89.7,90.16,89.69,89.8,12500.0
2011-09-21 15:30:00,89.92,89.94,89.5,89.51,39300.0,89.92,89.94,89.5,89.51,39300.0
2011-09-22 09:30:00,84.46,86.96,84.02,86.27,4000.0,84.46,86.96,84.02,86.27,4000.0
2011-09-22 10:00:00,86.3,87.61,86.3,87.5,8900.0,86.3,87.61,86.3,87.5,8900.0
2011-09-22 10:30:00,87.13,87.66,86.81,86.81,11100.0,87.13,87.66,86.81,86.81,11100.0
2011-09-22 11:00:00,86.9,86.91,86.7,86.88,2800.0,86.9,86.91,86.7,86.88,2800.0
2011-09-22 11:30:00,86.91,86.94,86.7,86.78,3900.0,86.91,86.94,86.7,86.78,3900.0
2011-09-22 12:00:00,86.77,87.01,86.63,86.75,10900.0,86.77,87.01,86.63,86.75,10900.0
2011-09-22 12:30:00,86.78,87.04,86.75,86.87,3500.0,86.78,87.04,86.75,86.87,3500.0
2011-09-22 13:00:00,86.83,87.06,86.68,87.06,18100.0,86.83,87.06,86.68,87.06,18100.0
2011-09-22 13:30:00,87.06,87.25,86.8,86.87,11400.0,87.06,87.25,86.8,86.87,11400.0
2011-09-22 14:00:00,86.87,87.93,86.77,87.62,6000.0,86.87,87.93,86.77,87.62,6000.0
2011-09-22 14:30:00,87.28,87.28,87.01,87.11,4100.0,87.28,87.28,87.01,87.11,4100.0
2011-09-22 15:00:00,86.92,87.36,86.8,87.25,14700.0,86.92,87.36,86.8,87.25,14700.0
2011-09-22 15:30:00,87.25,88.2,87.22,87.6,15900.0,87.25,88.2,87.22,87.6,15900.0
2011-09-23 09:30:00,87.19,88.74,87.05,88.0,10500.0,87.19,88.74,87.05,88.0,10500.0
2011-09-23 10:00:00,87.78,88.33,87.49,88.33,10600.0,87.78,88.33,87.49,88.33,10600.0
2011-09-23 10:30:00,88.42,88.75,88.25,88.28,10400.0,88.42,88.75,88.25,88.28,10400.0
2011-09-23 11:00:00,88.3,89.51,88.25,89.31,9400.0,88.3,89.51,88.25,89.31,9400.0
2011-09-23 11:30:00,89.37,89.38,89.0,89.37,4000.0,89.37,89.38,89.0,89.37,4000.0
2011-09-23 12:00:00,89.37,89.51,89.35,89.47,5500.0,89.37,89.51,89.35,89.47,5500.0
2011-09-23 12:30:00,89.49,89.67,89.23,89.3,5500.0,89.49,89.67,89.23,89.3,5500.0
2011-09-23 13:00:00,89.25,89.47,89.22,89.24,3600.0,89.25,89.47,89.22,89.24,3600.0
2011-09-23 13:30:00,89.43,90.01,89.23,90.01,3200.0,89.43,90.01,89.23,90.01,3200.0
2011-09-23 14:00:00,90.02,90.08,89.17,89.46,5400.0,90.02,90.08,89.17,89.46,5400.0
2011-09-23 14:30:00,89.41,89.71,89.33,89.46,11400.0,89.41,89.71,89.33,89.46,11400.0
2011-09-23 15:00:00,89.48,89.9,89.46,89.76,9900.0,89.48,89.9,89.46,89.76,9900.0
2011-09-23 15:30:00,89.74,90.22,89.52,90.2,13900.0,89.74,90.22,89.52,90.2,13900.0
2011-09-26 09:30:00,90.62,90.65,89.52,89.52,6000.0,90.62,90.65,89.52,89.52,6000.0
2011-09-26 10:00:00,89.36,89.62,88.39,89.22,5600.0,89.36,89.62,88.39,89.22,5600.0
2011-09-26 10:30:00,89.68,89.68,88.65,88.96,4100.0,89.68,89.68,88.65,88.96,4100.0
2011-09-26 11:00:00,89.09,89.55,89.09,89.55,2400.0,89.09,89.55,89.09,89.55,2400.0
2011-09-26 11:30:00,89.55,90.36,89.54,90.08,3900.0,89.55,90.36,89.54,90.08,3900.0
2011-09-26 12:00:00,90.2,90.2,89.4,89.71,7600.0,90.2,90.2,89.4,89.71,7600.0
2011-09-26 12:30:00,89.58,89.78,89.37,89.54,6100.0,89.58,89.78,89.37,89.54,6100.0
2011-09-26 13:00:00,89.52,89.8,89.42,89.56,7900.0,89.52,89.8,89.42,89.56,7900.0
2011-09-26 13:30:00,89.61,89.95,89.5,89.71,5900.0,89.61,89.95,89.5,89.71,5900.0
2011-09-26 14:00:00,89.74,89.97,89.58,89.58,5500.0,89.74,89.97,89.58,89.58,5500.0
2011-09-26 14:30:00,89.69,89.96,89.51,89.96,7100.0,89.69,89.96,89.51,89.96,7100.0
2011-09-26 15:00:00,89.96,90.15,89.7,90.06,7500.0,89.96,90.15,89.7,90.06,7500.0
2011-09-26 15:30:00,90.05,90.75,90.05,90.62,8300.0,90.05,90.75,90.05,90.62,8300.0
2011-09-27 09:30:00,91.77,93.13,91.0,92.96,12000.0,91.77,93.13,91.0,92.96,12000.0
2011-09-27 10:00:00,92.95,94.32,92.83,94.12,8500.0,92.95,94.32,92.83,94.12,8500.0
2011-09-27 10:30:00,94.14,95.09,94.01,95.09,8800.0,94.14,95.09,94.01,95.09,8800.0
2011-09-27 11:00:00,95.05,95.28,94.79,95.06,6300.0,95.05,95.28,94.79,95.06,6300.0
2011-09-27 11:30:00,95.16,95.73,95.07,95.24,5500.0,95.16,95.73,95.07,95.24,5500.0
2011-09-27 12:00:00,95.22,96.25,95.14,96.01,7400.0,95.22,96.25,95.14,96.01,7400.0
2011-09-27 12:30:00,96.06,96.36,95.99,96.34,6400.0,96.06,96.36,95.99,96.34,6400.0
2011-09-27 13:00:00,96.36,96.79,96.35,96.57,10900.0,96.36,96.79,96.35,96.57,10900.0
2011-09-27 13:30:00,96.52,96.96,96.52,96.89,4800.0,96.52,96.96,96.52,96.89,4800.0
2011-09-27 14:00:00,96.86,96.88,96.64,96.8,3700.0,96.86,96.88,96.64,96.8,3700.0
2011-09-27 14:30:00,96.62,96.85,96.4,96.42,9500.0,96.62,96.85,96.4,96.42,9500.0
2011-09-27 15:00:00,96.4,96.46,95.64,96.04,22600.0,96.4,96.46,95.64,96.04,22600.0
2011-09-27 15:30:00,96.02,96.25,95.58,96.05,63200.0,96.02,96.25,95.58,96.05,63200.0
2011-09-28 09:30:00,95.97,96.06,94.8,95.27,5600.0,95.97,96.06,94.8,95.27,5600.0
2011-09-28 10:00:00,95.28,95.28,93.66,94.0,7300.0,95.28,95.28,93.66,94.0,7300.0
2011-09-28 10:30:00,94.0,94.04,93.27,93.7,7400.0,94.0,94.04,93.27,93.7,7400.0
2011-09-28 11:00:00,93.69,93.73,92.93,92.93,3600.0,93.69,93.73,92.93,92.93,3600.0
2011-09-28 11:30:00,92.99,93.27,92.31,92.92,10800.0,92.99,93.27,92.31,92.92,10800.0
2011-09-28 12:00:00,92.76,92.96,92.39,92.69,4900.0,92.76,92.96,92.39,92.69,4900.0
2011-09-28 12:30:00,92.69,92.84,92.58,92.83,2000.0,92.69,92.84,92.58,92.83,2000.0
2011-09-28 13:00:00,92.92,93.06,92.03,92.12,6600.0,92.92,93.06,92.03,92.12,6600.0
2011-09-28 13:30:00,92.18,92.18,91.21,91.28,7400.0,92.18,92.18,91.21,91.28,7400.0
2011-09-28 14:00:00,91.22,91.71,90.98,91.59,3800.0,91.22,91.71,90.98,91.59,3800.0
2011-09-28 14:30:00,91.55,91.63,91.3,91.36,8100.0,91.55,91.63,91.3,91.36,8100.0
2011-09-28 15:00:00,91.4,92.23,91.19,91.27,7000.0,91.4,92.23,91.19,91.27,7000.0
2011-09-28 15:30:00,91.27,91.46,90.2,90.22,14400.0,91.27,91.46,90.2,90.22,14400.0
2011-09-29 09:30:00,91.8,91.8,90.81,91.62,4500.0,91.8,91.8,90.81,91.62,4500.0
2011-09-29 10:00:00,91.41,91.51,90.85,91.0,2200.0,91.41,91.51,90.85,91.0,2200.0
2011-09-29 10:30:00,91.01,91.01,90.38,90.55,9300.0,91.01,91.01,90.38,90.55,9300.0
2011-09-29 11:00:00,90.73,91.06,90.6,90.82,4300.0,90.73,91.06,90.6,90.82,4300.0
2011-09-29 11:30:00,90.9,91.29,90.87,91.22,1500.0,90.9,91.29,90.87,91.22,1500.0
2011-09-29 12:00:00,91.16,91.42,91.16,91.22,1000.0,91.16,91.42,91.16,91.22,1000.0
2011-09-29 12:30:00,91.16,91.24,90.78,91.05,2400.0,91.16,91.24,90.78,91.05,2400.0
2011-09-29 13:00:00,91.02,91.6,91.02,91.56,2400.0,91.02,91.6,91.02,91.56,2400.0
2011-09-29 13:30:00,91.21,91.21,90.21,90.34,5400.0,91.21,91.21,90.21,90.34,5400.0
2011-09-29 14:00:00,90.18,90.29,89.39,89.49,6100.0,90.18,90.29,89.39,89.49,6100.0
2011-09-29 14:30:00,89.55,89.75,89.2,89.53,4500.0,89.55,89.75,89.2,89.53,4500.0
2011-09-29 15:00:00,89.48,89.98,88.88,89.89,11000.0,89.48,89.98,88.88,89.89,11000.0
2011-09-29 15:30:00,89.72,91.03,89.72,90.79,19300.0,89.72,91.03,89.72,90.79,19300.0
2011-09-30 09:30:00,89.71,91.0,89.57,89.84,2600.0,89.71,91.0,89.57,89.84,2600.0
2011-09-30 10:00:00,89.81,91.89,89.81,91.75,5300.0,89.81,91.89,89.81,91.75,5300.0
2011-09-30 10:30:00,91.53,91.53,90.64,90.64,3800.0,91.53,91.53,90.64,90.64,3800.0
2011-09-30 11:00:00,90.79,91.45,90.69,91.28,1700.0,90.79,91.45,90.69,91.28,1700.0
2011-09-30 11:30:00,91.27,91.95,91.24,91.74,3800.0,91.27,91.95,91.24,91.74,3800.0
2011-09-30 12:00:00,91.62,91.74,91.49,91.74,2400.0,91.62,91.74,91.49,91.74,2400.0
2011-09-30 12:30:00,91.66,92.09,91.51,91.87,1700.0,91.66,92.09,91.51,91.87,1700.0
2011-09-30 13:00:00,91.73,92.43,91.51,92.39,5600.0,91.73,92.43,91.51,92.39,5600.0
2011-09-30 13:30:00,92.36,92.73,91.94,91.94,8000.0,92.36,92.73,91.94,91.94,8000.0
2011-09-30 14:00:00,91.95,92.05,91.59,91.64,3300.0,91.95,92.05,91.59,91.64,3300.0
2011-09-30 14:30:00,91.7,91.93,91.43,91.58,11600.0,91.7,91.93,91.43,91.58,11600.0
2011-09-30 15:00:00,91.61,92.1,91.51,91.89,13000.0,91.61,92.1,91.51,91.89,13000.0
2011-09-30 15:30:00,91.79,91.79,90.52,90.68,21700.0,91.79,91.79,90.52,90.68,21700.0
2011-10-03 09:30:00,90.04,90.42,88.76,89.65,8000.0,90.04,90.42,88.76,89.65,8000.0
2011-10-03 10:00:00,89.33,91.24,89.33,90.25,5400.0,89.33,91.24,89.33,90.25,5400.0
2011-10-03 10:30:00,90.5,90.56,89.65,90.56,6600.0,90.5,90.56,89.65,90.56,6600.0
2011-10-03 11:00:00,90.52,91.3,90.06,90.73,4700.0,90.52,91.3,90.06,90.73,4700.0
2011-10-03 11:30:00,90.78,90.93,90.04,90.39,6800.0,90.78,90.93,90.04,90.39,6800.0
2011-10-03 12:00:00,90.39,90.39,89.8,89.94,12600.0,90.39,90.39,89.8,89.94,12600.0
2011-10-03 12:30:00,89.97,90.14,89.5,89.5,12700.0,89.97,90.14,89.5,89.5,12700.0
2011-10-03 13:00:00,89.53,89.88,89.09,89.82,24500.0,89.53,89.88,89.09,89.82,24500.0
2011-10-03 13:30:00,89.79,89.86,88.98,89.57,17400.0,89.79,89.86,88.98,89.57,17400.0
2011-10-03 14:00:00,89.4,89.62,89.15,89.33,18100.0,89.4,89.62,89.15,89.33,18100.0
2011-10-03 14:30:00,89.31,89.81,89.23,89.67,21900.0,89.31,89.81,89.23,89.67,21900.0
2011-10-03 15:00:00,89.77,89.91,89.04,89.33,11600.0,89.77,89.91,89.04,89.33,11600.0
2011-10-03 15:30:00,89.36,89.87,88.78,88.78,14100.0,89.36,89.87,88.78,88.78,14100.0
2011-10-04 09:30:00,88.26,89.79,87.98,89.52,6500.0,88.26,89.79,87.98,89.52,6500.0
2011-10-04 10:00:00,89.56,91.0,89.31,90.31,5300.0,89.56,91.0,89.31,90.31,5300.0
2011-10-04 10:30:00,90.45,90.68,90.26,90.48,2800.0,90.45,90.68,90.26,90.48,2800.0
2011-10-04 11:00:00,90.52,91.07,90.49,90.57,5200.0,90.52,91.07,90.49,90.57,5200.0
2011-10-04 11:30:00,90.71,90.81,90.2,90.44,3400.0,90.71,90.81,90.2,90.44,3400.0
2011-10-04 12:00:00,90.86,91.52,90.85,90.9,3400.0,90.86,91.52,90.85,90.9,3400.0
2011-10-04 12:30:00,90.76,90.77,90.43,90.43,4700.0,90.76,90.77,90.43,90.43,4700.0
2011-10-04 13:00:00,90.51,91.02,90.27,90.68,6400.0,90.51,91.02,90.27,90.68,6400.0
2011-10-04 13:30:00,90.79,90.79,90.35,90.41,4600.0,90.79,90.79,90.35,90.41,4600.0
2011-10-04 14:00:00,90.35,90.77,90.1,90.5,9400.0,90.35,90.77,90.1,90.5,9400.0
2011-10-04 14:30:00,90.65,90.77,89.67,89.85,8700.0,90.65,90.77,89.67,89.85,8700.0
2011-10-04 15:00:00,89.82,90.62,89.46,90.62,21000.0,89.82,90.62,89.46,90.62,21000.0
2011-10-04 15:30:00,90.63,92.76,90.54,92.42,18900.0,90.63,92.76,90.54,92.42,18900.0
2011-10-05 09:30:00,92.45,93.04,92.15,93.0,5900.0,92.45,93.04,92.15,93.0,5900.0
2011-10-05 10:00:00,93.31,94.59,93.31,94.09,6900.0,93.31,94.59,93.31,94.09,6900.0
2011-10-05 10:30:00,94.27,94.65,94.26,94.48,2300.0,94.27,94.65,94.26,94.48,2300.0
2011-10-05 11:00:00,94.4,94.41,93.95,94.0,1900.0,94.4,94.41,93.95,94.0,1900.0
2011-10-05 11:30:00,94.0,94.16,93.75,94.11,5100.0,94.0,94.16,93.75,94.11,5100.0
2011-10-05 12:00:00,94.11,94.11,93.45,93.45,2200.0,94.11,94.11,93.45,93.45,2200.0
2011-10-05 12:30:00,93.24,93.31,92.89,93.31,3100.0,93.24,93.31,92.89,93.31,3100.0
2011-10-05 13:00:00,93.41,93.75,93.41,93.67,1500.0,93.41,93.75,93.41,93.67,1500.0
2011-10-05 13:30:00,93.71,93.89,93.71,93.71,1400.0,93.71,93.89,93.71,93.71,1400.0
2011-10-05 14:00:00,93.72,93.82,93.63,93.77,2100.0,93.72,93.82,93.63,93.77,2100.0
2011-10-05 14:30:00,93.35,94.11,93.29,93.96,1800.0,93.35,94.11,93.29,93.96,1800.0
2011-10-05 15:00:00,93.67,94.0,93.55,93.69,3700.0,93.67,94.0,93.55,93.69,3700.0
2011-10-05 15:30:00,93.94,94.48,93.53,93.8,15500.0,93.94,94.48,93.53,93.8,15500.0
2011-10-06 09:30:00,93.5,94.05,92.83,92.83,4700.0,93.5,94.05,92.83,92.83,4700.0
2011-10-06 10:00:00,92.97,93.99,92.97,93.28,4500.0,92.97,93.99,92.97,93.28,4500.0
2011-10-06 10:30:00,93.35,93.61,93.18,93.29,1200.0,93.35,93.61,93.18,93.29,1200.0
2011-10-06 11:00:00,93.21,93.79,93.19,93.55,2400.0,93.21,93.79,93.19,93.55,2400.0
2011-10-06 11:30:00,93.53,93.97,93.53,93.7,2900.0,93.53,93.97,93.53,93.7,2900.0
2011-10-06 12:00:00,93.7,94.95,93.64,94.77,33900.0,93.7,94.95,93.64,94.77,33900.0
2011-10-06 12:30:00,94.76,94.99,94.41,94.6,5200.0,94.76,94.99,94.41,94.6,5200.0
2011-10-06 13:00:00,94.44,94.55,93.95,93.96,11900.0,94.44,94.55,93.95,93.96,11900.0
2011-10-06 13:30:00,94.02,94.14,93.52,93.96,5000.0,94.02,94.14,93.52,93.96,5000.0
2011-10-06 14:00:00,93.96,94.2,93.91,94.15,5300.0,93.96,94.2,93.91,94.15,5300.0
2011-10-06 14:30:00,94.18,94.56,93.95,94.56,5500.0,94.18,94.56,93.95,94.56,5500.0
2011-10-06 15:00:00,94.66,94.66,93.97,94.18,6100.0,94.66,94.66,93.97,94.18,6100.0
2011-10-06 15:30:00,94.1,94.84,93.97,94.69,16700.0,94.1,94.84,93.97,94.69,16700.0
2011-10-07 09:30:00,94.56,94.56,93.38,93.91,6100.0,94.56,94.56,93.38,93.91,6100.0
2011-10-07 10:00:00,93.36,94.47,93.36,93.84,2400.0,93.36,94.47,93.36,93.84,2400.0
2011-10-07 10:30:00,93.71,93.76,92.68,92.68,4900.0,93.71,93.76,92.68,92.68,4900.0
2011-10-07 11:00:00,92.79,93.11,92.3,92.66,3500.0,92.79,93.11,92.3,92.66,3500.0
2011-10-07 11:30:00,92.54,93.05,92.54,93.0,4800.0,92.54,93.05,92.54,93.0,4800.0
2011-10-07 12:00:00,92.98,93.06,92.08,92.11,6700.0,92.98,93.06,92.08,92.11,6700.0
2011-10-07 12:30:00,91.89,92.26,91.81,92.06,2900.0,91.89,92.26,91.81,92.06,2900.0
2011-10-07 13:00:00,92.09,92.74,92.05,92.71,1700.0,92.09,92.74,92.05,92.71,1700.0
2011-10-07 13:30:00,92.67,93.12,92.39,93.07,2100.0,92.67,93.12,92.39,93.07,2100.0
2011-10-07 14:00:00,92.9,93.1,92.55,92.84,3700.0,92.9,93.1,92.55,92.84,3700.0
2011-10-07 14:30:00,92.78,93.13,92.44,92.96,3500.0,92.78,93.13,92.44,92.96,3500.0
2011-10-07 15:00:00,92.85,93.14,92.74,93.08,6600.0,92.85,93.14,92.74,93.08,6600.0
2011-10-07 15:30:00,93.2,93.32,91.77,91.84,14000.0,93.2,93.32,91.77,91.84,14000.0
2011-10-10 09:30:00,93.41,93.77,92.65,93.12,3400.0,93.41,93.77,92.65,93.12,3400.0
2011-10-10 10:00:00,93.33,93.97,93.33,93.84,2500.0,93.33,93.97,93.33,93.84,2500.0
2011-10-10 10:30:00,93.88,94.57,93.88,94.48,1300.0,93.88,94.57,93.88,94.48,1300.0
2011-10-10 11:00:00,94.48,94.48,94.27,94.32,600.0,94.48,94.48,94.27,94.32,600.0
2011-10-10 11:30:00,94.43,94.62,94.36,94.62,1500.0,94.43,94.62,94.36,94.62,1500.0
2011-10-10 12:00:00,94.5,94.57,94.32,94.5,3000.0,94.5,94.57,94.32,94.5,3000.0
2011-10-10 12:30:00,94.51,94.51,94.33,94.33,700.0,94.51,94.51,94.33,94.33,700.0
2011-10-10 13:00:00,94.36,94.73,94.36,94.63,1600.0,94.36,94.73,94.36,94.63,1600.0
2011-10-10 13:30:00,94.57,94.57,93.99,94.28,3000.0,94.57,94.57,93.99,94.28,3000.0
2011-10-10 14:00:00,94.13,94.33,93.98,94.0,3800.0,94.13,94.33,93.98,94.0,3800.0
2011-10-10 14:30:00,94.04,94.04,93.5,93.67,3400.0,94.04,94.04,93.5,93.67,3400.0
2011-10-10 15:00:00,93.47,93.5,92.87,93.01,3200.0,93.47,93.5,92.87,93.01,3200.0
2011-10-10 15:30:00,93.04,93.86,92.87,93.72,9700.0,93.04,93.86,92.87,93.72,9700.0
2011-10-11 09:30:00,93.23,93.65,92.78,93.43,5600.0,93.23,93.65,92.78,93.43,5600.0
2011-10-11 10:00:00,93.4,94.11,93.4,94.11,2300.0,93.4,94.11,93.4,94.11,2300.0
2011-10-11 10:30:00,94.11,94.15,93.46,93.48,1500.0,94.11,94.15,93.46,93.48,1500.0
2011-10-11 11:00:00,93.5,93.54,93.07,93.4,4200.0,93.5,93.54,93.07,93.4,4200.0
2011-10-11 11:30:00,93.52,93.54,93.2,93.53,6600.0,93.52,93.54,93.2,93.53,6600.0
2011-10-11 12:00:00,93.5,93.53,93.36,93.39,1900.0,93.5,93.53,93.36,93.39,1900.0
2011-10-11 12:30:00,93.25,93.32,92.74,93.23,2900.0,93.25,93.32,92.74,93.23,2900.0
2011-10-11 13:00:00,93.3,93.49,92.86,93.49,4100.0,93.3,93.49,92.86,93.49,4100.0
2011-10-11 13:30:00,93.47,93.55,93.08,93.5,5600.0,93.47,93.55,93.08,93.5,5600.0
2011-10-11 14:00:00,93.46,93.59,93.16,93.17,4300.0,93.46,93.59,93.16,93.17,4300.0
2011-10-11 14:30:00,93.24,93.47,93.09,93.39,4000.0,93.24,93.47,93.09,93.39,4000.0
2011-10-11 15:00:00,93.45,93.5,93.12,93.16,7000.0,93.45,93.5,93.12,93.16,7000.0
2011-10-11 15:30:00,93.25,93.5,93.05,93.29,15600.0,93.25,93.5,93.05,93.29,15600.0
2011-10-12 09:30:00,93.84,94.39,93.75,94.03,4800.0,93.84,94.39,93.75,94.03,4800.0
2011-10-12 10:00:00,94.01,95.1,93.73,95.01,7900.0,94.01,95.1,93.73,95.01,7900.0
2011-10-12 10:30:00,95.09,95.48,94.75,94.81,4200.0,95.09,95.48,94.75,94.81,4200.0
2011-10-12 11:00:00,94.95,95.22,94.75,95.22,1500.0,94.95,95.22,94.75,95.22,1500.0
2011-10-12 11:30:00,95.21,95.34,94.97,95.15,1600.0,95.21,95.34,94.97,95.15,1600.0
2011-10-12 12:00:00,95.15,95.25,95.12,95.21,900.0,95.15,95.25,95.12,95.21,900.0
2011-10-12 12:30:00,95.32,95.73,95.32,95.69,2000.0,95.32,95.73,95.32,95.69,2000.0
2011-10-12 13:00:00,95.74,95.75,95.36,95.36,700.0,95.74,95.75,95.36,95.36,700.0
2011-10-12 13:30:00,95.43,95.43,95.06,95.06,700.0,95.43,95.43,95.06,95.06,700.0
2011-10-12 14:00:00,95.21,95.82,95.21,95.74,3200.0,95.21,95.82,95.21,95.74,3200.0
2011-10-12 14:30:00,95.86,95.96,95.38,95.39,2500.0,95.86,95.96,95.38,95.39,2500.0
2011-10-12 15:00:00,95.41,95.51,94.77,95.01,7900.0,95.41,95.51,94.77,95.01,7900.0
2011-10-12 15:30:00,95.01,95.04,94.26,94.32,8500.0,95.01,95.04,94.26,94.32,8500.0
2011-10-13 09:30:00,93.97,94.34,93.25,93.54,2200.0,93.97,94.34,93.25,93.54,2200.0
2011-10-13 10:00:00,93.42,94.21,93.15,94.21,1200.0,93.42,94.21,93.15,94.21,1200.0
2011-10-13 10:30:00,94.14,94.26,93.64,93.69,1700.0,94.14,94.26,93.64,93.69,1700.0
2011-10-13 11:00:00,93.69,94.04,93.59,93.6,3800.0,93.69,94.04,93.59,93.6,3800.0
2011-10-13 11:30:00,93.87,93.87,93.51,93.84,1800.0,93.87,93.87,93.51,93.84,1800.0
2011-10-13 12:00:00,93.78,93.78,93.68,93.68,300.0,93.78,93.78,93.68,93.68,300.0
2011-10-13 12:30:00,93.43,93.84,93.32,93.73,2100.0,93.43,93.84,93.32,93.73,2100.0
2011-10-13 13:00:00,93.74,94.37,93.63,94.36,2000.0,93.74,94.37,93.63,94.36,2000.0
2011-10-13 13:30:00,94.36,94.5,94.25,94.5,1100.0,94.36,94.5,94.25,94.5,1100.0
2011-10-13 14:00:00,94.05,94.4,93.99,94.2,1300.0,94.05,94.4,93.99,94.2,1300.0
2011-10-13 14:30:00,94.16,95.03,94.16,95.03,2700.0,94.16,95.03,94.16,95.03,2700.0
2011-10-13 15:00:00,95.04,95.07,94.45,94.45,3000.0,95.04,95.07,94.45,94.45,3000.0
2011-10-13 15:30:00,94.47,94.8,94.25,94.64,6800.0,94.47,94.8,94.25,94.64,6800.0
2011-10-14 09:30:00,95.37,95.37,93.86,94.33,4500.0,95.37,95.37,93.86,94.33,4500.0
2011-10-14 10:00:00,94.54,94.78,94.03,94.04,3000.0,94.54,94.78,94.03,94.04,3000.0
2011-10-14 10:30:00,94.36,94.45,94.1,94.42,1800.0,94.36,94.45,94.1,94.42,1800.0
2011-10-14 11:00:00,94.47,94.5,94.06,94.16,2900.0,94.47,94.5,94.06,94.16,2900.0
2011-10-14 11:30:00,94.26,94.75,94.26,94.42,1500.0,94.26,94.75,94.26,94.42,1500.0
2011-10-14 12:00:00,94.36,94.54,94.2,94.54,300.0,94.36,94.54,94.2,94.54,300.0
2011-10-14 12:30:00,94.4,94.72,94.36,94.52,2300.0,94.4,94.72,94.36,94.52,2300.0
2011-10-14 13:00:00,94.6,94.69,94.4,94.56,2300.0,94.6,94.69,94.4,94.56,2300.0
2011-10-14 13:30:00,94.52,95.0,94.52,94.81,1400.0,94.52,95.0,94.52,94.81,1400.0
2011-10-14 14:00:00,94.81,94.82,94.55,94.58,1600.0,94.81,94.82,94.55,94.58,1600.0
2011-10-14 14:30:00,94.66,94.9,94.39,94.68,3700.0,94.66,94.9,94.39,94.68,3700.0
2011-10-14 15:00:00,95.02,95.02,94.28,94.42,5400.0,95.02,95.02,94.28,94.42,5400.0
2011-10-14 15:30:00,94.68,95.02,94.29,94.84,22500.0,94.68,95.02,94.29,94.84,22500.0
2011-10-17 09:30:00,94.26,94.43,93.67,93.67,2400.0,94.26,94.43,93.67,93.67,2400.0
2011-10-17 10:00:00,93.26,93.26,92.62,92.68,1600.0,93.26,93.26,92.62,92.68,1600.0
2011-10-17 10:30:00,92.73,92.82,92.25,92.25,2700.0,92.73,92.82,92.25,92.25,2700.0
2011-10-17 11:00:00,92.25,92.58,92.23,92.3,1400.0,92.25,92.58,92.23,92.3,1400.0
2011-10-17 11:30:00,92.31,92.31,91.94,91.99,1600.0,92.31,92.31,91.94,91.99,1600.0
2011-10-17 12:00:00,92.04,92.46,91.89,92.46,2000.0,92.04,92.46,91.89,92.46,2000.0
2011-10-17 12:30:00,92.45,92.59,92.28,92.4,2000.0,92.45,92.59,92.28,92.4,2000.0
2011-10-17 13:00:00,92.2,92.42,92.15,92.42,1500.0,92.2,92.42,92.15,92.42,1500.0
2011-10-17 13:30:00,92.33,92.41,92.04,92.04,2400.0,92.33,92.41,92.04,92.04,2400.0
2011-10-17 14:00:00,92.18,92.24,91.97,92.01,1700.0,92.18,92.24,91.97,92.01,1700.0
2011-10-17 14:30:00,92.26,92.26,91.84,92.2,2600.0,92.26,92.26,91.84,92.2,2600.0
2011-10-17 15:00:00,92.37,92.55,92.1,92.15,3900.0,92.37,92.55,92.1,92.15,3900.0
2011-10-17 15:30:00,92.46,92.58,91.31,91.64,14800.0,92.46,92.58,91.31,91.64,14800.0
2011-10-18 09:30:00,92.1,92.1,90.66,90.84,3400.0,92.1,92.1,90.66,90.84,3400.0
2011-10-18 10:00:00,91.06,92.17,90.73,92.17,3100.0,91.06,92.17,90.73,92.17,3100.0
2011-10-18 10:30:00,92.23,92.83,92.23,92.83,3100.0,92.23,92.83,92.23,92.83,3100.0
2011-10-18 11:00:00,92.81,93.1,92.65,92.9,3100.0,92.81,93.1,92.65,92.9,3100.0
2011-10-18 11:30:00,93.02,93.67,93.02,93.39,3600.0,93.02,93.67,93.02,93.39,3600.0
2011-10-18 12:00:00,93.33,93.37,92.89,92.94,1200.0,93.33,93.37,92.89,92.94,1200.0
2011-10-18 12:30:00,93.06,93.43,93.06,93.22,1900.0,93.06,93.43,93.06,93.22,1900.0
2011-10-18 13:00:00,93.22,93.22,92.91,92.91,1700.0,93.22,93.22,92.91,92.91,1700.0
2011-10-18 13:30:00,92.97,93.17,92.89,93.01,2200.0,92.97,93.17,92.89,93.01,2200.0
2011-10-18 14:00:00,93.05,93.4,93.03,93.35,2000.0,93.05,93.4,93.03,93.35,2000.0
2011-10-18 14:30:00,93.46,93.51,92.86,93.01,2200.0,93.46,93.51,92.86,93.01,2200.0
2011-10-18 15:00:00,93.24,94.38,93.24,93.96,6800.0,93.24,94.38,93.24,93.96,6800.0
2011-10-18 15:30:00,93.9,94.72,93.68,94.48,19700.0,93.9,94.72,93.68,94.48,19700.0
2011-10-19 09:30:00,93.97,94.4,93.53,93.89,3700.0,93.97,94.4,93.53,93.89,3700.0
2011-10-19 10:00:00,94.0,94.4,93.66,94.34,4100.0,94.0,94.4,93.66,94.34,4100.0
2011-10-19 10:30:00,94.38,94.46,94.04,94.35,4500.0,94.38,94.46,94.04,94.35,4500.0
2011-10-19 11:00:00,94.35,94.35,93.71,93.96,2700.0,94.35,94.35,93.71,93.96,2700.0
2011-10-19 11:30:00,94.12,94.44,94.12,94.29,2100.0,94.12,94.44,94.12,94.29,2100.0
2011-10-19 12:00:00,94.17,94.47,94.17,94.4,1100.0,94.17,94.47,94.17,94.4,1100.0
2011-10-19 12:30:00,94.36,94.65,94.35,94.5,1900.0,94.36,94.65,94.35,94.5,1900.0
2011-10-19 13:00:00,94.5,94.65,94.45,94.65,1300.0,94.5,94.65,94.45,94.65,1300.0
2011-10-19 13:30:00,94.63,94.66,94.48,94.52,4600.0,94.63,94.66,94.48,94.52,4600.0
2011-10-19 14:00:00,94.49,94.49,94.0,94.09,15200.0,94.49,94.49,94.0,94.09,15200.0
2011-10-19 14:30:00,94.11,94.5,94.02,94.06,5900.0,94.11,94.5,94.02,94.06,5900.0
2011-10-19 15:00:00,94.12,94.48,94.0,94.08,4500.0,94.12,94.48,94.0,94.08,4500.0
2011-10-19 15:30:00,94.07,94.45,93.86,94.06,13400.0,94.07,94.45,93.86,94.06,13400.0
2011-10-20 09:30:00,94.3,94.42,93.92,94.0,5300.0,94.3,94.42,93.92,94.0,5300.0
2011-10-20 10:00:00,94.12,94.43,94.05,94.22,1600.0,94.12,94.43,94.05,94.22,1600.0
2011-10-20 10:30:00,94.24,94.48,94.15,94.15,1500.0,94.24,94.48,94.15,94.15,1500.0
2011-10-20 11:00:00,94.15,94.2,93.93,94.09,5700.0,94.15,94.2,93.93,94.09,5700.0
2011-10-20 11:30:00,94.05,94.28,93.93,94.03,4800.0,94.05,94.28,93.93,94.03,4800.0
2011-10-20 12:00:00,93.99,94.11,93.75,94.09,7600.0,93.99,94.11,93.75,94.09,7600.0
2011-10-20 12:30:00,94.09,94.19,93.91,94.19,1500.0,94.09,94.19,93.91,94.19,1500.0
2011-10-20 13:00:00,94.1,95.15,94.1,95.15,4800.0,94.1,95.15,94.1,95.15,4800.0
2011-10-20 13:30:00,95.04,95.22,94.66,95.03,1400.0,95.04,95.22,94.66,95.03,1400.0
2011-10-20 14:00:00,95.01,95.11,94.73,95.07,2700.0,95.01,95.11,94.73,95.07,2700.0
2011-10-20 14:30:00,95.07,95.55,94.9,95.54,5000.0,95.07,95.55,94.9,95.54,5000.0
2011-10-20 15:00:00,95.4,95.43,94.9,95.06,3300.0,95.4,95.43,94.9,95.06,3300.0
2011-10-20 15:30:00,94.92,95.25,94.71,95.12,12100.0,94.92,95.25,94.71,95.12,12100.0
2011-10-21 09:30:00,96.22,96.89,95.71,96.89,3400.0,96.22,96.89,95.71,96.89,3400.0
2011-10-21 10:00:00,96.84,97.81,96.7,97.81,6000.0,96.84,97.81,96.7,97.81,6000.0
2011-10-21 10:30:00,97.83,97.84,97.4,97.51,5600.0,97.83,97.84,97.4,97.51,5600.0
2011-10-21 11:00:00,97.63,97.79,97.63,97.77,1200.0,97.63,97.79,97.63,97.77,1200.0
2011-10-21 11:30:00,97.78,97.95,97.68,97.95,3400.0,97.78,97.95,97.68,97.95,3400.0
2011-10-21 12:00:00,97.77,97.77,97.65,97.66,400.0,97.77,97.77,97.65,97.66,400.0
2011-10-21 12:30:00,97.77,97.89,97.71,97.85,1000.0,97.77,97.89,97.71,97.85,1000.0
2011-10-21 13:00:00,97.7,97.85,97.5,97.6,3100.0,97.7,97.85,97.5,97.6,3100.0
2011-10-21 13:30:00,97.55,97.78,97.4,97.67,5400.0,97.55,97.78,97.4,97.67,5400.0
2011-10-21 14:00:00,97.55,97.96,97.55,97.91,3200.0,97.55,97.96,97.55,97.91,3200.0
2011-10-21 14:30:00,97.86,98.12,97.6,98.12,1500.0,97.86,98.12,97.6,98.12,1500.0
2011-10-21 15:00:00,98.1,98.37,98.07,98.29,3600.0,98.1,98.37,98.07,98.29,3600.0
2011-10-21 15:30:00,98.18,98.56,98.06,98.56,19000.0,98.18,98.56,98.06,98.56,19000.0
2011-10-24 09:30:00,98.61,99.94,98.19,99.28,4700.0,98.61,99.94,98.19,99.28,4700.0
2011-10-24 10:00:00,99.46,99.96,99.45,99.96,1700.0,99.46,99.96,99.45,99.96,1700.0
2011-10-24 10:30:00,99.95,100.12,99.91,99.95,2100.0,99.95,100.12,99.91,99.95,2100.0
2011-10-24 11:00:00,100.09,100.17,99.96,100.1,1500.0,100.09,100.17,99.96,100.1,1500.0
2011-10-24 11:30:00,100.2,100.5,100.19,100.5,2300.0,100.2,100.5,100.19,100.5,2300.0
2011-10-24 12:00:00,100.54,100.6,100.52,100.58,900.0,100.54,100.6,100.52,100.58,900.0
2011-10-24 12:30:00,100.58,100.58,100.47,100.5,5600.0,100.58,100.58,100.47,100.5,5600.0
2011-10-24 13:00:00,100.55,100.7,100.45,100.7,1600.0,100.55,100.7,100.45,100.7,1600.0
2011-10-24 13:30:00,100.68,100.89,100.64,100.86,5700.0,100.68,100.89,100.64,100.86,5700.0
2011-10-24 14:00:00,100.81,100.9,100.81,100.9,1100.0,100.81,100.9,100.81,100.9,1100.0
2011-10-24 14:30:00,100.96,101.22,100.87,101.22,1400.0,100.96,101.22,100.87,101.22,1400.0
2011-10-24 15:00:00,101.25,101.36,100.86,100.99,5400.0,101.25,101.36,100.86,100.99,5400.0
2011-10-24 15:30:00,100.87,101.56,100.87,101.46,10400.0,100.87,101.56,100.87,101.46,10400.0
2011-10-25 09:30:00,100.85,100.85,99.79,100.49,3100.0,100.85,100.85,99.79,100.49,3100.0
2011-10-25 10:00:00,100.22,100.93,99.74,100.93,2400.0,100.22,100.93,99.74,100.93,2400.0
2011-10-25 10:30:00,100.97,101.35,100.86,101.03,1400.0,100.97,101.35,100.86,101.03,1400.0
2011-10-25 11:00:00,100.85,100.85,100.4,100.68,2100.0,100.85,100.85,100.4,100.68,2100.0
2011-10-25 11:30:00,100.51,100.72,100.51,100.6,800.0,100.51,100.72,100.51,100.6,800.0
2011-10-25 12:00:00,100.65,101.21,100.46,101.16,4300.0,100.65,101.21,100.46,101.16,4300.0
2011-10-25 12:30:00,101.37,101.38,101.0,101.0,900.0,101.37,101.38,101.0,101.0,900.0
2011-10-25 13:00:00,100.74,101.0,100.31,100.31,2900.0,100.74,101.0,100.31,100.31,2900.0
2011-10-25 13:30:00,100.28,100.94,100.1,100.25,2300.0,100.28,100.94,100.1,100.25,2300.0
2011-10-25 14:00:00,100.17,100.39,99.76,100.21,8000.0,100.17,100.39,99.76,100.21,8000.0
2011-10-25 14:30:00,100.19,100.35,99.77,99.94,3800.0,100.19,100.35,99.77,99.94,3800.0
2011-10-25 15:00:00,99.98,100.1,98.88,98.99,9800.0,99.98,100.1,98.88,98.99,9800.0
2011-10-25 15:30:00,99.04,99.17,98.11,98.29,10700.0,99.04,99.17,98.11,98.29,10700.0
2011-10-26 09:30:00,99.64,99.72,98.15,98.31,6100.0,99.64,99.72,98.15,98.31,6100.0
2011-10-26 10:00:00,98.33,98.34,97.78,97.89,3700.0,98.33,98.34,97.78,97.89,3700.0
2011-10-26 10:30:00,97.9,98.11,97.12,97.39,2200.0,97.9,98.11,97.12,97.39,2200.0
2011-10-26 11:00:00,97.27,98.37,97.27,98.37,2400.0,97.27,98.37,97.27,98.37,2400.0
2011-10-26 11:30:00,98.38,98.76,98.01,98.76,3200.0,98.38,98.76,98.01,98.76,3200.0
2011-10-26 12:00:00,98.7,98.79,98.36,98.55,4200.0,98.7,98.79,98.36,98.55,4200.0
2011-10-26 12:30:00,98.2,98.33,98.03,98.13,1300.0,98.2,98.33,98.03,98.13,1300.0
2011-10-26 13:00:00,98.13,98.18,97.77,98.18,1800.0,98.13,98.18,97.77,98.18,1800.0
2011-10-26 13:30:00,98.16,98.99,98.16,98.81,2800.0,98.16,98.99,98.16,98.81,2800.0
2011-10-26 14:00:00,98.97,98.97,98.41,98.41,900.0,98.97,98.97,98.41,98.41,900.0
2011-10-26 14:30:00,98.52,99.03,98.52,98.63,1800.0,98.52,99.03,98.52,98.63,1800.0
2011-10-26 15:00:00,98.82,99.23,98.74,98.91,2100.0,98.82,99.23,98.74,98.91,2100.0
2011-10-26 15:30:00,98.95,99.36,98.22,98.55,5800.0,98.95,99.36,98.22,98.55,5800.0
2011-10-27 09:30:00,101.77,101.77,100.18,100.63,3400.0,101.77,101.77,100.18,100.63,3400.0
2011-10-27 10:00:00,100.58,100.97,100.39,100.91,3800.0,100.58,100.97,100.39,100.91,3800.0
2011-10-27 10:30:00,100.74,101.23,100.69,100.73,1900.0,100.74,101.23,100.69,100.73,1900.0
2011-10-27 11:00:00,100.67,100.83,100.31,100.31,1800.0,100.67,100.83,100.31,100.31,1800.0
2011-10-27 11:30:00,100.31,101.15,100.25,101.15,800.0,100.31,101.15,100.25,101.15,800.0
2011-10-27 12:00:00,101.35,102.11,101.35,102.09,1900.0,101.35,102.11,101.35,102.09,1900.0
2011-10-27 12:30:00,102.15,102.79,102.15,102.62,2200.0,102.15,102.79,102.15,102.62,2200.0
2011-10-27 13:00:00,102.87,103.06,102.7,102.85,3000.0,102.87,103.06,102.7,102.85,3000.0
2011-10-27 13:30:00,102.99,103.1,102.64,103.1,3300.0,102.99,103.1,102.64,103.1,3300.0
2011-10-27 14:00:00,103.1,103.1,102.35,102.77,4900.0,103.1,103.1,102.35,102.77,4900.0
2011-10-27 14:30:00,102.92,103.09,102.83,103.09,2000.0,102.92,103.09,102.83,103.09,2000.0
2011-10-27 15:00:00,103.09,103.22,102.75,103.01,7800.0,103.09,103.22,102.75,103.01,7800.0
2011-10-27 15:30:00,103.05,103.09,101.76,102.63,20500.0,103.05,103.09,101.76,102.63,20500.0
2011-10-28 09:30:00,102.35,103.19,102.35,103.0,2400.0,102.35,103.19,102.35,103.0,2400.0
2011-10-28 10:00:00,102.97,103.11,102.63,102.64,1700.0,102.97,103.11,102.63,102.64,1700.0
2011-10-28 10:30:00,102.76,102.76,102.51,102.53,1100.0,102.76,102.76,102.51,102.53,1100.0
2011-10-28 11:00:00,102.75,102.86,102.74,102.86,600.0,102.75,102.86,102.74,102.86,600.0
2011-10-28 11:30:00,103.04,103.11,102.67,102.67,7000.0,103.04,103.11,102.67,102.67,7000.0
2011-10-28 12:00:00,102.73,102.81,102.36,102.36,6400.0,102.73,102.81,102.36,102.36,6400.0
2011-10-28 12:30:00,102.52,102.6,102.36,102.38,2100.0,102.52,102.6,102.36,102.38,2100.0
2011-10-28 13:00:00,102.58,102.58,102.08,102.18,3600.0,102.58,102.58,102.08,102.18,3600.0
2011-10-28 13:30:00,102.18,102.2,101.92,102.05,1200.0,102.18,102.2,101.92,102.05,1200.0
2011-10-28 14:00:00,102.14,102.16,101.95,102.16,1500.0,102.14,102.16,101.95,102.16,1500.0
2011-10-28 14:30:00,102.23,102.26,101.99,101.99,2200.0,102.23,102.26,101.99,101.99,2200.0
2011-10-28 15:00:00,102.08,102.3,101.94,102.24,3700.0,102.08,102.3,101.94,102.24,3700.0
2011-10-28 15:30:00,102.24,102.4,101.84,102.18,7300.0,102.24,102.4,101.84,102.18,7300.0
2011-10-31 09:30:00,101.0,101.01,99.79,99.8,3400.0,101.0,101.01,99.79,99.8,3400.0
2011-10-31 10:00:00,99.5,100.01,99.44,99.56,2100.0,99.5,100.01,99.44,99.56,2100.0
2011-10-31 10:30:00,99.98,99.98,99.59,99.74,2000.0,99.98,99.98,99.59,99.74,2000.0
2011-10-31 11:00:00,99.74,99.96,99.72,99.77,2400.0,99.74,99.96,99.72,99.77,2400.0
2011-10-31 11:30:00,100.07,100.41,100.07,100.41,600.0,100.07,100.41,100.07,100.41,600.0
2011-10-31 12:00:00,100.61,100.76,100.49,100.76,600.0,100.61,100.76,100.49,100.76,600.0
2011-10-31 12:30:00,100.75,100.87,100.73,100.73,1400.0,100.75,100.87,100.73,100.73,1400.0
2011-10-31 13:00:00,100.64,100.81,100.51,100.62,5100.0,100.64,100.81,100.51,100.62,5100.0
2011-10-31 13:30:00,100.59,100.84,100.59,100.81,4300.0,100.59,100.84,100.59,100.81,4300.0
2011-10-31 14:00:00,100.86,100.86,100.31,100.49,800.0,100.86,100.86,100.31,100.49,800.0
2011-10-31 14:30:00,100.51,100.51,100.06,100.31,2600.0,100.51,100.51,100.06,100.31,2600.0
2011-10-31 15:00:00,100.49,100.49,99.73,99.82,1700.0,100.49,100.49,99.73,99.82,1700.0
2011-10-31 15:30:00,99.9,100.13,99.47,99.67,20700.0,99.9,100.13,99.47,99.67,20700.0
2011-11-01 09:30:00,95.78,96.5,95.5,96.08,3600.0,95.78,96.5,95.5,96.08,3600.0
2011-11-01 10:00:00,96.07,96.77,95.52,96.76,2700.0,96.07,96.77,95.52,96.76,2700.0
2011-11-01 10:30:00,96.77,97.29,96.75,96.88,2400.0,96.77,97.29,96.75,96.88,2400.0
2011-11-01 11:00:00,96.9,97.37,96.9,97.0,1700.0,96.9,97.37,96.9,97.0,1700.0
2011-11-01 11:30:00,97.0,97.19,96.1,96.1,10000.0,97.0,97.19,96.1,96.1,10000.0
2011-11-01 12:00:00,96.1,96.16,95.28,95.53,3600.0,96.1,96.16,95.28,95.53,3600.0
2011-11-01 12:30:00,95.62,95.62,95.02,95.02,3200.0,95.62,95.62,95.02,95.02,3200.0
2011-11-01 13:00:00,95.02,95.41,95.02,95.38,4400.0,95.02,95.41,95.02,95.38,4400.0
2011-11-01 13:30:00,95.35,95.73,95.06,95.06,4900.0,95.35,95.73,95.06,95.06,4900.0
2011-11-01 14:00:00,95.22,95.61,95.1,95.61,2700.0,95.22,95.61,95.1,95.61,2700.0
2011-11-01 14:30:00,95.62,95.77,95.11,95.11,4400.0,95.62,95.77,95.11,95.11,4400.0
2011-11-01 15:00:00,95.23,95.59,95.02,95.59,3700.0,95.23,95.59,95.02,95.59,3700.0
2011-11-01 15:30:00,95.56,96.19,94.41,95.0,26000.0,95.56,96.19,94.41,95.0,26000.0
2011-11-02 09:30:00,94.87,95.36,94.4,94.85,4600.0,94.87,95.36,94.4,94.85,4600.0
2011-11-02 10:00:00,94.86,95.31,94.69,94.98,9700.0,94.86,95.31,94.69,94.98,9700.0
2011-11-02 10:30:00,94.93,96.27,94.85,96.21,12800.0,94.93,96.27,94.85,96.21,12800.0
2011-11-02 11:00:00,96.32,96.48,95.91,96.36,2800.0,96.32,96.48,95.91,96.36,2800.0
2011-11-02 11:30:00,96.35,96.99,96.35,96.99,1300.0,96.35,96.99,96.35,96.99,1300.0
2011-11-02 12:00:00,96.89,96.89,96.32,96.33,900.0,96.89,96.89,96.32,96.33,900.0
2011-11-02 12:30:00,96.67,96.91,96.67,96.84,1000.0,96.67,96.91,96.67,96.84,1000.0
2011-11-02 13:00:00,96.57,96.57,95.9,96.09,1800.0,96.57,96.57,95.9,96.09,1800.0
2011-11-02 13:30:00,96.06,96.06,95.96,95.97,500.0,96.06,96.06,95.96,95.97,500.0
2011-11-02 14:00:00,96.05,96.57,95.7,96.38,14800.0,96.05,96.57,95.7,96.38,14800.0
2011-11-02 14:30:00,96.24,96.62,96.16,96.27,3900.0,96.24,96.62,96.16,96.27,3900.0
2011-11-02 15:00:00,96.09,96.25,95.83,96.02,7800.0,96.09,96.25,95.83,96.02,7800.0
2011-11-02 15:30:00,96.05,96.4,95.67,95.98,18900.0,96.05,96.4,95.67,95.98,18900.0
2011-11-03 09:30:00,96.98,97.92,96.63,96.68,1700.0,96.98,97.92,96.63,96.68,1700.0
2011-11-03 10:00:00,96.73,96.73,95.92,96.5,3100.0,96.73,96.73,95.92,96.5,3100.0
2011-11-03 10:30:00,96.49,97.61,96.39,97.21,1000.0,96.49,97.61,96.39,97.21,1000.0
2011-11-03 11:00:00,96.93,97.81,96.92,97.81,1700.0,96.93,97.81,96.92,97.81,1700.0
2011-11-03 11:30:00,97.84,97.84,97.31,97.31,1800.0,97.84,97.84,97.31,97.31,1800.0
2011-11-03 12:00:00,96.97,97.69,96.9,97.33,2100.0,96.97,97.69,96.9,97.33,2100.0
2011-11-03 12:30:00,97.35,97.84,97.17,97.53,1500.0,97.35,97.84,97.17,97.53,1500.0
2011-11-03 13:00:00,97.64,97.84,97.64,97.84,1600.0,97.64,97.84,97.64,97.84,1600.0
2011-11-03 13:30:00,97.84,98.21,97.69,98.0,4900.0,97.84,98.21,97.69,98.0,4900.0
2011-11-03 14:00:00,97.97,98.34,97.97,98.2,1500.0,97.97,98.34,97.97,98.2,1500.0
2011-11-03 14:30:00,98.02,98.15,97.83,97.83,1700.0,98.02,98.15,97.83,97.83,1700.0
2011-11-03 15:00:00,97.9,98.59,97.9,98.54,4700.0,97.9,98.59,97.9,98.54,4700.0
2011-11-03 15:30:00,98.47,98.8,98.29,98.77,7500.0,98.47,98.8,98.29,98.77,7500.0
2011-11-04 09:30:00,97.54,97.54,96.96,97.19,4800.0,97.54,97.54,96.96,97.19,4800.0
2011-11-04 10:00:00,96.93,97.42,96.5,96.5,3900.0,96.93,97.42,96.5,96.5,3900.0
2011-11-04 10:30:00,96.67,96.83,96.42,96.81,2900.0,96.67,96.83,96.42,96.81,2900.0
2011-11-04 11:00:00,97.13,97.4,97.13,97.38,500.0,97.13,97.4,97.13,97.38,500.0
2011-11-04 11:30:00,97.38,97.41,97.35,97.4,400.0,97.38,97.41,97.35,97.4,400.0
2011-11-04 12:00:00,97.58,97.74,97.41,97.66,900.0,97.58,97.74,97.41,97.66,900.0
2011-11-04 12:30:00,97.38,97.44,97.08,97.33,700.0,97.38,97.44,97.08,97.33,700.0
2011-11-04 13:00:00,97.55,97.74,97.19,97.33,4000.0,97.55,97.74,97.19,97.33,4000.0
2011-11-04 13:30:00,97.14,97.62,97.07,97.62,1500.0,97.14,97.62,97.07,97.62,1500.0
2011-11-04 14:00:00,97.4,97.53,97.4,97.53,500.0,97.4,97.53,97.4,97.53,500.0
2011-11-04 14:30:00,97.64,97.84,97.62,97.81,4800.0,97.64,97.84,97.62,97.81,4800.0
2011-11-04 15:00:00,97.92,97.92,97.57,97.62,5800.0,97.92,97.92,97.57,97.62,5800.0
2011-11-04 15:30:00,97.61,98.11,97.55,98.01,14100.0,97.61,98.11,97.55,98.01,14100.0
2011-11-07 09:30:00,97.62,98.85,97.62,98.79,4700.0,97.62,98.85,97.62,98.79,4700.0
2011-11-07 10:00:00,98.71,99.0,98.51,98.58,6100.0,98.71,99.0,98.51,98.58,6100.0
2011-11-07 10:30:00,98.57,98.61,97.62,97.84,23900.0,98.57,98.61,97.62,97.84,23900.0
2011-11-07 11:00:00,97.98,98.55,97.79,97.9,1500.0,97.98,98.55,97.79,97.9,1500.0
2011-11-07 11:30:00,98.22,98.42,97.96,98.18,2000.0,98.22,98.42,97.96,98.18,2000.0
2011-11-07 12:00:00,98.19,98.4,98.15,98.2,5800.0,98.19,98.4,98.15,98.2,5800.0
2011-11-07 12:30:00,98.15,98.47,98.15,98.33,2200.0,98.15,98.47,98.15,98.33,2200.0
2011-11-07 13:00:00,98.33,98.99,98.32,98.65,3200.0,98.33,98.99,98.32,98.65,3200.0
2011-11-07 13:30:00,98.89,99.0,98.58,98.96,2600.0,98.89,99.0,98.58,98.96,2600.0
2011-11-07 14:00:00,99.06,99.77,99.06,99.67,2800.0,99.06,99.77,99.06,99.67,2800.0
2011-11-07 14:30:00,99.5,100.0,99.36,100.0,3400.0,99.5,100.0,99.36,100.0,3400.0
2011-11-07 15:00:00,99.79,100.13,99.77,99.95,1700.0,99.79,100.13,99.77,99.95,1700.0
2011-11-07 15:30:00,99.69,100.49,99.69,100.32,8600.0,99.69,100.49,99.69,100.32,8600.0
2011-11-08 09:30:00,100.48,100.75,99.82,100.75,3400.0,100.48,100.75,99.82,100.75,3400.0
2011-11-08 10:00:00,100.77,101.04,100.42,100.43,3900.0,100.77,101.04,100.42,100.43,3900.0
2011-11-08 10:30:00,100.42,100.73,100.28,100.44,4300.0,100.42,100.73,100.28,100.44,4300.0
2011-11-08 11:00:00,100.43,100.46,100.01,100.27,6800.0,100.43,100.46,100.01,100.27,6800.0
2011-11-08 11:30:00,100.2,100.69,100.2,100.33,1300.0,100.2,100.69,100.2,100.33,1300.0
2011-11-08 12:00:00,100.51,100.99,100.51,100.69,1000.0,100.51,100.99,100.51,100.69,1000.0
2011-11-08 12:30:00,100.93,101.12,100.73,101.12,1500.0,100.93,101.12,100.73,101.12,1500.0
2011-11-08 13:00:00,101.32,101.32,100.85,101.01,1100.0,101.32,101.32,100.85,101.01,1100.0
2011-11-08 13:30:00,100.99,101.64,100.81,101.6,3000.0,100.99,101.64,100.81,101.6,3000.0
2011-11-08 14:00:00,101.85,101.95,101.63,101.71,2100.0,101.85,101.95,101.63,101.71,2100.0
2011-11-08 14:30:00,102.02,102.38,101.92,101.92,2600.0,102.02,102.38,101.92,101.92,2600.0
2011-11-08 15:00:00,102.41,102.48,101.99,102.48,5800.0,102.41,102.48,101.99,102.48,5800.0
2011-11-08 15:30:00,102.43,102.68,102.16,102.52,20900.0,102.43,102.68,102.16,102.52,20900.0
2011-11-09 09:30:00,100.74,100.8,100.29,100.29,3300.0,100.74,100.8,100.29,100.29,3300.0
2011-11-09 10:00:00,100.74,100.75,99.91,99.91,2600.0,100.74,100.75,99.91,99.91,2600.0
2011-11-09 10:30:00,99.93,99.93,99.76,99.89,2900.0,99.93,99.93,99.76,99.89,2900.0
2011-11-09 11:00:00,100.14,100.23,99.82,100.15,1800.0,100.14,100.23,99.82,100.15,1800.0
2011-11-09 11:30:00,100.52,100.52,99.97,100.23,1500.0,100.52,100.52,99.97,100.23,1500.0
2011-11-09 12:00:00,100.13,100.16,99.92,99.92,2100.0,100.13,100.16,99.92,99.92,2100.0
2011-11-09 12:30:00,99.92,99.99,99.51,99.52,3300.0,99.92,99.99,99.51,99.52,3300.0
2011-11-09 13:00:00,99.72,99.8,99.19,99.2,1900.0,99.72,99.8,99.19,99.2,1900.0
2011-11-09 13:30:00,99.08,99.08,98.08,98.08,2100.0,99.08,99.08,98.08,98.08,2100.0
2011-11-09 14:00:00,98.15,98.15,97.55,97.97,4800.0,98.15,98.15,97.55,97.97,4800.0
2011-11-09 14:30:00,97.94,98.5,97.8,98.5,1100.0,97.94,98.5,97.8,98.5,1100.0
2011-11-09 15:00:00,98.34,98.73,98.34,98.62,800.0,98.34,98.73,98.34,98.62,800.0
2011-11-09 15:30:00,98.56,98.56,97.68,98.02,12500.0,98.56,98.56,97.68,98.02,12500.0
2011-11-10 09:30:00,99.85,100.22,98.65,98.65,3700.0,99.85,100.22,98.65,98.65,3700.0
2011-11-10 10:00:00,98.69,98.69,98.37,98.43,1200.0,98.69,98.69,98.37,98.43,1200.0
2011-11-10 10:30:00,98.55,98.56,98.19,98.51,1000.0,98.55,98.56,98.19,98.51,1000.0
2011-11-10 11:00:00,98.73,99.04,98.73,99.01,800.0,98.73,99.04,98.73,99.01,800.0
2011-11-10 11:30:00,99.03,99.03,98.57,98.9,1300.0,99.03,99.03,98.57,98.9,1300.0
2011-11-10 12:00:00,98.87,99.11,98.87,99.11,700.0,98.87,99.11,98.87,99.11,700.0
2011-11-10 12:30:00,98.76,98.85,98.76,98.85,200.0,98.76,98.85,98.76,98.85,200.0
2011-11-10 13:00:00,98.89,99.24,98.89,99.17,1000.0,98.89,99.24,98.89,99.17,1000.0
2011-11-10 13:30:00,98.91,98.91,98.64,98.88,500.0,98.91,98.91,98.64,98.88,500.0
2011-11-10 14:00:00,98.64,99.22,98.31,99.02,1900.0,98.64,99.22,98.31,99.02,1900.0
2011-11-10 14:30:00,98.86,98.94,98.81,98.81,1600.0,98.86,98.94,98.81,98.81,1600.0
2011-11-10 15:00:00,98.61,98.73,98.43,98.63,1300.0,98.61,98.73,98.43,98.63,1300.0
2011-11-10 15:30:00,98.7,98.87,98.4,98.66,6000.0,98.7,98.87,98.4,98.66,6000.0
2011-11-11 09:30:00,99.96,100.21,99.47,100.21,1300.0,99.96,100.21,99.47,100.21,1300.0
2011-11-11 10:00:00,99.73,100.48,99.71,100.48,700.0,99.73,100.48,99.71,100.48,700.0
2011-11-11 10:30:00,100.5,100.77,100.5,100.69,1100.0,100.5,100.77,100.5,100.69,1100.0
2011-11-11 11:00:00,101.02,101.43,101.02,101.35,1700.0,101.02,101.43,101.02,101.35,1700.0
2011-11-11 11:30:00,101.43,101.43,101.16,101.35,700.0,101.43,101.43,101.16,101.35,700.0
2011-11-11 12:00:00,101.36,101.5,101.14,101.14,900.0,101.36,101.5,101.14,101.14,900.0
2011-11-11 12:30:00,101.14,101.23,101.14,101.16,400.0,101.14,101.23,101.14,101.16,400.0
2011-11-11 13:00:00,101.02,101.21,101.02,101.21,300.0,101.02,101.21,101.02,101.21,300.0
2011-11-11 13:30:00,100.88,101.28,100.88,101.28,600.0,100.88,101.28,100.88,101.28,600.0
2011-11-11 14:00:00,101.23,101.35,101.15,101.35,600.0,101.23,101.35,101.15,101.35,600.0
2011-11-11 14:30:00,101.13,101.13,101.13,101.13,200.0,101.13,101.13,101.13,101.13,200.0
2011-11-11 15:00:00,101.13,101.14,100.89,101.05,1300.0,101.13,101.14,100.89,101.05,1300.0
2011-11-11 15:30:00,100.91,101.26,100.68,101.25,7600.0,100.91,101.26,100.68,101.25,7600.0
2011-11-14 09:30:00,100.16,100.51,100.16,100.26,1000.0,100.16,100.51,100.16,100.26,1000.0
2011-11-14 10:00:00,100.19,100.84,100.19,100.84,1000.0,100.19,100.84,100.19,100.84,1000.0
2011-11-14 10:30:00,100.52,100.52,100.03,100.27,1000.0,100.52,100.52,100.03,100.27,1000.0
2011-11-14 11:00:00,100.24,100.24,100.24,100.24,500.0,100.24,100.24,100.24,100.24,500.0
2011-11-14 11:30:00,100.53,100.53,99.93,99.93,500.0,100.53,100.53,99.93,99.93,500.0
2011-11-14 12:00:00,100.06,100.06,99.5,99.5,800.0,100.06,100.06,99.5,99.5,800.0
2011-11-14 12:30:00,99.45,99.59,99.23,99.59,700.0,99.45,99.59,99.23,99.59,700.0
2011-11-14 13:00:00,99.45,99.45,99.45,99.45,200.0,99.45,99.45,99.45,99.45,200.0
2011-11-14 13:30:00,99.75,99.79,99.75,99.79,400.0,99.75,99.79,99.75,99.79,400.0
2011-11-14 14:00:00,99.63,99.74,99.63,99.74,200.0,99.63,99.74,99.63,99.74,200.0
2011-11-14 14:30:00,99.44,99.46,99.14,99.14,600.0,99.44,99.46,99.14,99.14,600.0
2011-11-14 15:00:00,99.05,99.71,99.05,99.42,3700.0,99.05,99.71,99.05,99.42,3700.0
2011-11-14 15:30:00,99.68,99.68,99.21,99.26,10600.0,99.68,99.68,99.21,99.26,10600.0
2011-11-15 09:30:00,98.96,99.24,98.75,98.75,1800.0,98.96,99.24,98.75,98.75,1800.0
2011-11-15 10:00:00,98.8,98.8,98.54,98.7,600.0,98.8,98.8,98.54,98.7,600.0
2011-11-15 10:30:00,98.52,98.65,98.33,98.41,2400.0,98.52,98.65,98.33,98.41,2400.0
2011-11-15 11:00:00,98.07,98.07,97.42,97.42,5200.0,98.07,98.07,97.42,97.42,5200.0
2011-11-15 11:30:00,97.67,98.03,97.44,98.03,1300.0,97.67,98.03,97.44,98.03,1300.0
2011-11-15 12:00:00,98.28,98.56,98.03,98.56,2100.0,98.28,98.56,98.03,98.56,2100.0
2011-11-15 12:30:00,98.56,99.14,98.56,98.99,7200.0,98.56,99.14,98.56,98.99,7200.0
2011-11-15 13:00:00,99.22,99.3,98.45,98.51,11700.0,99.22,99.3,98.45,98.51,11700.0
2011-11-15 13:30:00,98.5,98.84,98.28,98.69,14200.0,98.5,98.84,98.28,98.69,14200.0
2011-11-15 14:00:00,98.67,98.84,98.31,98.31,4000.0,98.67,98.84,98.31,98.31,4000.0
2011-11-15 14:30:00,98.32,98.47,98.0,98.3,11500.0,98.32,98.47,98.0,98.3,11500.0
2011-11-15 15:00:00,98.35,98.91,98.35,98.91,1700.0,98.35,98.91,98.35,98.91,1700.0
2011-11-15 15:30:00,99.14,99.35,99.01,99.19,10300.0,99.14,99.35,99.01,99.19,10300.0
2011-11-16 09:30:00,98.28,98.38,97.87,98.16,700.0,98.28,98.38,97.87,98.16,700.0
2011-11-16 10:00:00,97.97,97.97,97.72,97.73,700.0,97.97,97.97,97.72,97.73,700.0
2011-11-16 10:30:00,97.6,97.88,97.6,97.88,200.0,97.6,97.88,97.6,97.88,200.0
2011-11-16 11:00:00,98.08,98.56,98.08,98.27,4800.0,98.08,98.56,98.08,98.27,4800.0
2011-11-16 11:30:00,98.24,98.36,97.87,97.87,2800.0,98.24,98.36,97.87,97.87,2800.0
2011-11-16 12:00:00,98.17,98.17,97.99,98.01,2100.0,98.17,98.17,97.99,98.01,2100.0
2011-11-16 12:30:00,98.03,98.15,97.94,98.0,4600.0,98.03,98.15,97.94,98.0,4600.0
2011-11-16 13:00:00,98.12,98.43,98.0,98.0,10800.0,98.12,98.43,98.0,98.0,10800.0
2011-11-16 13:30:00,98.0,98.29,97.84,97.94,9900.0,98.0,98.29,97.84,97.94,9900.0
2011-11-16 14:00:00,98.07,98.07,97.84,98.01,4100.0,98.07,98.07,97.84,98.01,4100.0
2011-11-16 14:30:00,98.05,98.16,97.55,97.83,4000.0,98.05,98.16,97.55,97.83,4000.0
2011-11-16 15:00:00,97.97,98.41,97.45,97.45,7000.0,97.97,98.41,97.45,97.45,7000.0
2011-11-16 15:30:00,97.45,97.45,96.71,96.71,13900.0,97.45,97.45,96.71,96.71,13900.0
2011-11-17 09:30:00,96.89,96.89,95.78,95.93,2200.0,96.89,96.89,95.78,95.93,2200.0
2011-11-17 10:00:00,96.05,96.32,96.01,96.14,2100.0,96.05,96.32,96.01,96.14,2100.0
2011-11-17 10:30:00,96.44,96.44,95.98,96.12,9900.0,96.44,96.44,95.98,96.12,9900.0
2011-11-17 11:00:00,95.63,96.2,95.63,96.1,2000.0,95.63,96.2,95.63,96.1,2000.0
2011-11-17 11:30:00,96.2,96.2,95.78,95.78,2400.0,96.2,96.2,95.78,95.78,2400.0
2011-11-17 12:00:00,95.79,95.79,95.62,95.62,1000.0,95.79,95.79,95.62,95.62,1000.0
2011-11-17 12:30:00,95.62,95.74,94.85,95.29,14200.0,95.62,95.74,94.85,95.29,14200.0
2011-11-17 13:00:00,95.48,95.84,95.22,95.24,5100.0,95.48,95.84,95.22,95.24,5100.0
2011-11-17 13:30:00,95.42,95.5,95.19,95.46,7900.0,95.42,95.5,95.19,95.46,7900.0
2011-11-17 14:00:00,95.49,95.71,95.33,95.71,2400.0,95.49,95.71,95.33,95.71,2400.0
2011-11-17 14:30:00,95.69,95.69,95.36,95.5,4500.0,95.69,95.69,95.36,95.5,4500.0
2011-11-17 15:00:00,95.5,95.64,95.35,95.53,6900.0,95.5,95.64,95.35,95.53,6900.0
2011-11-17 15:30:00,95.52,95.91,95.26,95.62,13800.0,95.52,95.91,95.26,95.62,13800.0
2011-11-18 09:30:00,96.07,96.07,94.93,95.42,1100.0,96.07,96.07,94.93,95.42,1100.0
2011-11-18 10:00:00,95.61,95.67,95.37,95.37,1200.0,95.61,95.67,95.37,95.37,1200.0
2011-11-18 10:30:00,95.51,96.11,95.5,96.11,1700.0,95.51,96.11,95.5,96.11,1700.0
2011-11-18 11:00:00,96.23,96.28,95.6,95.6,1700.0,96.23,96.28,95.6,95.6,1700.0
2011-11-18 11:30:00,95.7,95.7,95.51,95.51,600.0,95.7,95.7,95.51,95.51,600.0
2011-11-18 12:00:00,95.4,95.48,95.33,95.34,900.0,95.4,95.48,95.33,95.34,900.0
2011-11-18 12:30:00,95.46,96.03,95.46,95.86,3400.0,95.46,96.03,95.46,95.86,3400.0
2011-11-18 13:00:00,95.73,95.73,95.33,95.58,1600.0,95.73,95.73,95.33,95.58,1600.0
2011-11-18 13:30:00,95.67,95.68,95.53,95.67,900.0,95.67,95.68,95.53,95.67,900.0
2011-11-18 14:00:00,95.58,96.2,95.58,95.77,2900.0,95.58,96.2,95.58,95.77,2900.0
2011-11-18 14:30:00,95.8,95.82,95.56,95.64,1400.0,95.8,95.82,95.56,95.64,1400.0
2011-11-18 15:00:00,95.43,95.76,95.39,95.69,3100.0,95.43,95.76,95.39,95.69,3100.0
2011-11-18 15:30:00,95.6,95.72,95.25,95.49,8800.0,95.6,95.72,95.25,95.49,8800.0
2011-11-21 09:30:00,93.78,94.59,93.78,94.11,2800.0,93.78,94.59,93.78,94.11,2800.0
2011-11-21 10:00:00,94.06,94.41,94.06,94.23,1000.0,94.06,94.41,94.06,94.23,1000.0
2011-11-21 10:30:00,94.1,94.44,93.89,94.15,3500.0,94.1,94.44,93.89,94.15,3500.0
2011-11-21 11:00:00,93.8,93.8,93.39,93.4,1300.0,93.8,93.8,93.39,93.4,1300.0
2011-11-21 11:30:00,93.39,93.48,92.97,93.46,1200.0,93.39,93.48,92.97,93.46,1200.0
2011-11-21 12:00:00,93.55,93.9,93.29,93.79,2100.0,93.55,93.9,93.29,93.79,2100.0
2011-11-21 12:30:00,93.6,93.6,93.6,93.6,100.0,93.6,93.6,93.6,93.6,100.0
2011-11-21 13:00:00,93.78,93.96,93.78,93.89,2000.0,93.78,93.96,93.78,93.89,2000.0
2011-11-21 13:30:00,93.46,93.46,93.2,93.2,300.0,93.46,93.46,93.2,93.2,300.0
2011-11-21 14:00:00,93.46,93.75,93.46,93.59,2500.0,93.46,93.75,93.46,93.59,2500.0
2011-11-21 14:30:00,93.64,93.74,93.35,93.35,5900.0,93.64,93.74,93.35,93.35,5900.0
2011-11-21 15:00:00,93.19,93.32,92.96,93.16,17200.0,93.19,93.32,92.96,93.16,17200.0
2011-11-21 15:30:00,93.18,93.65,93.17,93.19,13600.0,93.18,93.65,93.17,93.19,13600.0
2011-11-22 09:30:00,93.19,93.44,92.98,92.98,900.0,93.19,93.44,92.98,92.98,900.0
2011-11-22 10:00:00,93.13,93.13,92.84,92.98,1600.0,93.13,93.13,92.84,92.98,1600.0
2011-11-22 10:30:00,92.85,92.85,92.5,92.5,400.0,92.85,92.85,92.5,92.5,400.0
2011-11-22 11:00:00,92.31,92.49,92.14,92.49,1200.0,92.31,92.49,92.14,92.49,1200.0
2011-11-22 11:30:00,92.51,92.64,92.24,92.34,1300.0,92.51,92.64,92.24,92.34,1300.0
2011-11-22 12:00:00,92.46,92.86,92.46,92.86,2000.0,92.46,92.86,92.46,92.86,2000.0
2011-11-22 12:30:00,92.6,93.05,92.6,92.91,600.0,92.6,93.05,92.6,92.91,600.0
2011-11-22 13:00:00,92.92,93.39,92.92,93.29,1300.0,92.92,93.39,92.92,93.29,1300.0
2011-11-22 13:30:00,93.14,93.22,93.0,93.0,800.0,93.14,93.22,93.0,93.0,800.0
2011-11-22 14:00:00,92.75,92.98,92.65,92.7,1600.0,92.75,92.98,92.65,92.7,1600.0
2011-11-22 14:30:00,92.61,92.75,92.44,92.68,1100.0,92.61,92.75,92.44,92.68,1100.0
2011-11-22 15:00:00,92.8,92.8,92.6,92.6,500.0,92.8,92.8,92.6,92.6,500.0
2011-11-22 15:30:00,92.66,92.86,92.48,92.71,8000.0,92.66,92.86,92.48,92.71,8000.0
2011-11-23 09:30:00,92.01,92.12,91.51,91.8,2000.0,92.01,92.12,91.51,91.8,2000.0
2011-11-23 10:00:00,91.72,91.8,91.28,91.28,1600.0,91.72,91.8,91.28,91.28,1600.0
2011-11-23 10:30:00,91.15,91.38,90.89,91.12,1900.0,91.15,91.38,90.89,91.12,1900.0
2011-11-23 11:00:00,91.12,91.18,90.56,90.68,4200.0,91.12,91.18,90.56,90.68,4200.0
2011-11-23 11:30:00,90.34,90.39,90.1,90.27,3400.0,90.34,90.39,90.1,90.27,3400.0
2011-11-23 12:00:00,90.21,90.42,90.16,90.21,5400.0,90.21,90.42,90.16,90.21,5400.0
2011-11-23 12:30:00,90.11,90.11,90.0,90.06,2500.0,90.11,90.11,90.0,90.06,2500.0
2011-11-23 13:00:00,90.11,90.2,90.0,90.09,6200.0,90.11,90.2,90.0,90.09,6200.0
2011-11-23 13:30:00,90.04,90.21,89.98,90.03,4900.0,90.04,90.21,89.98,90.03,4900.0
2011-11-23 14:00:00,90.0,90.21,89.94,90.15,3200.0,90.0,90.21,89.94,90.15,3200.0
2011-11-23 14:30:00,90.0,90.22,90.0,90.15,2900.0,90.0,90.22,90.0,90.15,2900.0
2011-11-23 15:00:00,90.14,90.51,90.1,90.42,14900.0,90.14,90.51,90.1,90.42,14900.0
2011-11-23 15:30:00,90.42,90.75,90.4,90.47,19100.0,90.42,90.75,90.4,90.47,19100.0
2011-11-25 09:30:00,90.3,90.79,89.67,90.79,1000.0,90.3,90.79,89.67,90.79,1000.0
2011-11-25 10:00:00,91.0,91.0,91.0,91.0,100.0,91.0,91.0,91.0,91.0,100.0
2011-11-25 10:30:00,91.0,91.0,90.75,90.87,600.0,91.0,91.0,90.75,90.87,600.0
2011-11-25 11:00:00,90.77,90.77,90.52,90.56,700.0,90.77,90.77,90.52,90.56,700.0
2011-11-25 11:30:00,90.53,90.53,90.24,90.24,1100.0,90.53,90.53,90.24,90.24,1100.0
2011-11-25 12:00:00,90.24,90.24,90.02,90.17,1900.0,90.24,90.24,90.02,90.17,1900.0
2011-11-25 12:30:00,90.24,90.3,90.14,90.19,1700.0,90.24,90.3,90.14,90.19,1700.0
2011-11-28 09:30:00,94.33,94.33,91.77,92.62,3500.0,94.33,94.33,91.77,92.62,3500.0
2011-11-28 10:00:00,92.32,92.75,92.3,92.75,1700.0,92.32,92.75,92.3,92.75,1700.0
2011-11-28 10:30:00,92.76,92.76,92.75,92.76,300.0,92.76,92.76,92.75,92.76,300.0
2011-11-28 11:00:00,92.71,92.76,92.49,92.68,1200.0,92.71,92.76,92.49,92.68,1200.0
2011-11-28 11:30:00,92.55,92.55,91.98,92.09,1900.0,92.55,92.55,91.98,92.09,1900.0
2011-11-28 12:00:00,92.2,92.24,91.98,92.07,1500.0,92.2,92.24,91.98,92.07,1500.0
2011-11-28 12:30:00,92.01,92.18,91.69,91.69,1200.0,92.01,92.18,91.69,91.69,1200.0
2011-11-28 13:00:00,91.78,91.95,91.54,91.95,2100.0,91.78,91.95,91.54,91.95,2100.0
2011-11-28 13:30:00,91.85,91.95,91.84,91.86,1800.0,91.85,91.95,91.84,91.86,1800.0
2011-11-28 14:00:00,91.81,92.04,91.81,92.04,600.0,91.81,92.04,91.81,92.04,600.0
2011-11-28 14:30:00,91.8,91.8,91.75,91.75,400.0,91.8,91.8,91.75,91.75,400.0
2011-11-28 15:00:00,91.96,91.96,91.69,91.75,1900.0,91.96,91.96,91.69,91.75,1900.0
2011-11-28 15:30:00,91.85,92.53,91.39,92.32,11400.0,91.85,92.53,91.39,92.32,11400.0
2011-11-29 09:30:00,92.5,92.52,92.24,92.41,700.0,92.5,92.52,92.24,92.41,700.0
2011-11-29 10:00:00,92.34,92.5,92.12,92.5,2000.0,92.34,92.5,92.12,92.5,2000.0
2011-11-29 10:30:00,92.41,92.45,92.08,92.08,800.0,92.41,92.45,92.08,92.08,800.0
2011-11-29 11:00:00,92.1,92.24,92.1,92.24,300.0,92.1,92.24,92.1,92.24,300.0
2011-11-29 11:30:00,92.35,92.37,92.08,92.23,600.0,92.35,92.37,92.08,92.23,600.0
2011-11-29 12:00:00,92.12,92.2,92.06,92.06,1000.0,92.12,92.2,92.06,92.06,1000.0
2011-11-29 12:30:00,92.1,92.1,91.67,91.67,800.0,92.1,92.1,91.67,91.67,800.0
2011-11-29 13:00:00,91.69,91.79,91.69,91.76,600.0,91.69,91.79,91.69,91.76,600.0
2011-11-29 13:30:00,91.61,91.62,91.3,91.3,3000.0,91.61,91.62,91.3,91.3,3000.0
2011-11-29 14:00:00,91.3,91.55,91.13,91.55,1500.0,91.3,91.55,91.13,91.55,1500.0
2011-11-29 14:30:00,91.54,91.68,91.54,91.55,1300.0,91.54,91.68,91.54,91.55,1300.0
2011-11-29 15:00:00,91.48,91.84,91.48,91.84,1200.0,91.48,91.84,91.48,91.84,1200.0
2011-11-29 15:30:00,91.98,92.11,91.8,91.91,11500.0,91.98,92.11,91.8,91.91,11500.0
2011-11-30 09:30:00,96.49,98.71,94.72,95.06,14500.0,96.49,98.71,94.72,95.06,14500.0
2011-11-30 10:00:00,95.21,96.19,95.21,95.84,5300.0,95.21,96.19,95.21,95.84,5300.0
2011-11-30 10:30:00,95.71,95.71,94.88,95.47,2800.0,95.71,95.71,94.88,95.47,2800.0
2011-11-30 11:00:00,95.47,95.54,95.11,95.16,2200.0,95.47,95.54,95.11,95.16,2200.0
2011-11-30 11:30:00,95.21,95.32,94.89,94.89,4400.0,95.21,95.32,94.89,94.89,4400.0
2011-11-30 12:00:00,95.01,95.02,94.64,94.79,3800.0,95.01,95.02,94.64,94.79,3800.0
2011-11-30 12:30:00,94.85,95.0,94.71,94.95,1600.0,94.85,95.0,94.71,94.95,1600.0
2011-11-30 13:00:00,95.0,95.3,94.56,94.57,2700.0,95.0,95.3,94.56,94.57,2700.0
2011-11-30 13:30:00,94.62,94.62,94.31,94.31,1300.0,94.62,94.62,94.31,94.31,1300.0
2011-11-30 14:00:00,94.12,94.55,94.12,94.5,3200.0,94.12,94.55,94.12,94.5,3200.0
2011-11-30 14:30:00,94.36,94.49,94.21,94.21,3900.0,94.36,94.49,94.21,94.21,3900.0
2011-11-30 15:00:00,94.27,94.41,93.99,94.07,4400.0,94.27,94.41,93.99,94.07,4400.0
2011-11-30 15:30:00,93.85,94.53,93.85,94.45,18200.0,93.85,94.53,93.85,94.45,18200.0
2011-12-01 09:30:00,93.47,95.5,93.47,95.37,4400.0,93.47,95.5,93.47,95.37,4400.0
2011-12-01 10:00:00,95.36,95.72,94.83,94.9,800.0,95.36,95.72,94.83,94.9,800.0
2011-12-01 10:30:00,94.93,95.02,94.44,94.51,4400.0,94.93,95.02,94.44,94.51,4400.0
2011-12-01 11:00:00,94.47,94.64,94.4,94.56,2300.0,94.47,94.64,94.4,94.56,2300.0
2011-12-01 11:30:00,94.49,94.79,94.49,94.79,700.0,94.49,94.79,94.49,94.79,700.0
2011-12-01 12:00:00,94.57,94.73,94.57,94.7,1500.0,94.57,94.73,94.57,94.7,1500.0
2011-12-01 12:30:00,94.76,94.79,94.58,94.58,600.0,94.76,94.79,94.58,94.58,600.0
2011-12-01 13:00:00,94.31,94.38,94.29,94.3,1000.0,94.31,94.38,94.29,94.3,1000.0
2011-12-01 13:30:00,94.38,94.44,94.37,94.44,500.0,94.38,94.44,94.37,94.44,500.0
2011-12-01 14:00:00,94.71,94.78,94.49,94.49,1100.0,94.71,94.78,94.49,94.49,1100.0
2011-12-01 14:30:00,94.58,94.59,94.28,94.28,2100.0,94.58,94.59,94.28,94.28,2100.0
2011-12-01 15:00:00,94.28,94.28,93.9,94.0,4800.0,94.28,94.28,93.9,94.0,4800.0
2011-12-01 15:30:00,94.22,94.22,92.99,93.34,15400.0,94.22,94.22,92.99,93.34,15400.0
2011-12-02 09:30:00,94.43,94.44,93.57,93.68,2200.0,94.43,94.44,93.57,93.68,2200.0
2011-12-02 10:00:00,93.83,93.83,93.56,93.69,900.0,93.83,93.83,93.56,93.69,900.0
2011-12-02 10:30:00,93.73,93.87,93.6,93.72,1900.0,93.73,93.87,93.6,93.72,1900.0
2011-12-02 11:00:00,93.69,93.69,93.3,93.42,900.0,93.69,93.69,93.3,93.42,900.0
2011-12-02 11:30:00,93.36,93.36,92.68,92.78,2600.0,93.36,93.36,92.68,92.78,2600.0
2011-12-02 12:00:00,92.85,93.37,92.85,93.37,1800.0,92.85,93.37,92.85,93.37,1800.0
2011-12-02 12:30:00,93.25,93.54,93.25,93.45,1200.0,93.25,93.54,93.25,93.45,1200.0
2011-12-02 13:00:00,93.52,93.52,93.17,93.17,900.0,93.52,93.52,93.17,93.17,900.0
2011-12-02 13:30:00,93.36,93.36,92.83,92.83,2300.0,93.36,93.36,92.83,92.83,2300.0
2011-12-02 14:00:00,92.88,92.88,92.39,92.5,1600.0,92.88,92.88,92.39,92.5,1600.0
2011-12-02 14:30:00,92.34,92.34,91.94,92.11,2800.0,92.34,92.34,91.94,92.11,2800.0
2011-12-02 15:00:00,92.23,92.23,92.01,92.08,7000.0,92.23,92.23,92.01,92.08,7000.0
2011-12-02 15:30:00,92.05,92.45,92.05,92.2,7500.0,92.05,92.45,92.05,92.2,7500.0
2011-12-05 09:30:00,93.88,93.88,93.12,93.14,1300.0,93.88,93.88,93.12,93.14,1300.0
2011-12-05 10:00:00,93.2,93.3,92.77,92.89,3800.0,93.2,93.3,92.77,92.89,3800.0
2011-12-05 10:30:00,92.97,93.42,92.85,93.42,2300.0,92.97,93.42,92.85,93.42,2300.0
2011-12-05 11:00:00,93.59,93.77,93.55,93.76,1900.0,93.59,93.77,93.55,93.76,1900.0
2011-12-05 11:30:00,94.08,94.08,94.08,94.08,700.0,94.08,94.08,94.08,94.08,700.0
2011-12-05 12:00:00,94.11,94.52,94.11,94.51,2500.0,94.11,94.52,94.11,94.51,2500.0
2011-12-05 12:30:00,94.65,94.84,94.65,94.84,1100.0,94.65,94.84,94.65,94.84,1100.0
2011-12-05 13:00:00,94.63,94.9,94.63,94.8,1500.0,94.63,94.9,94.63,94.8,1500.0
2011-12-05 13:30:00,94.81,94.9,94.48,94.8,3000.0,94.81,94.9,94.48,94.8,3000.0
2011-12-05 14:00:00,94.68,94.76,94.03,94.28,1700.0,94.68,94.76,94.03,94.28,1700.0
2011-12-05 14:30:00,94.28,94.28,94.07,94.17,1900.0,94.28,94.28,94.07,94.17,1900.0
2011-12-05 15:00:00,93.98,94.0,93.2,93.31,2500.0,93.98,94.0,93.2,93.31,2500.0
2011-12-05 15:30:00,93.31,93.82,93.24,93.76,5900.0,93.31,93.82,93.24,93.76,5900.0
2011-12-06 09:30:00,93.58,93.58,92.7,92.76,4000.0,93.58,93.58,92.7,92.76,4000.0
2011-12-06 10:00:00,93.26,93.26,93.03,93.03,200.0,93.26,93.26,93.03,93.03,200.0
2011-12-06 10:30:00,93.33,93.33,92.92,92.92,2700.0,93.33,93.33,92.92,92.92,2700.0
2011-12-06 11:00:00,93.07,93.18,92.86,92.86,1700.0,93.07,93.18,92.86,92.86,1700.0
2011-12-06 11:30:00,92.67,92.94,92.23,92.47,3900.0,92.67,92.94,92.23,92.47,3900.0
2011-12-06 12:00:00,92.43,92.48,92.33,92.37,1400.0,92.43,92.48,92.33,92.37,1400.0
2011-12-06 12:30:00,92.47,92.56,92.38,92.56,300.0,92.47,92.56,92.38,92.56,300.0
2011-12-06 13:00:00,92.49,92.98,92.32,92.98,3300.0,92.49,92.98,92.32,92.98,3300.0
2011-12-06 13:30:00,92.9,92.94,92.9,92.94,800.0,92.9,92.94,92.9,92.94,800.0
2011-12-06 14:00:00,93.07,93.1,92.97,93.0,800.0,93.07,93.1,92.97,93.0,800.0
2011-12-06 14:30:00,92.94,93.65,92.94,93.65,900.0,92.94,93.65,92.94,93.65,900.0
2011-12-06 15:00:00,93.41,93.52,93.21,93.3,5400.0,93.41,93.52,93.21,93.3,5400.0
2011-12-06 15:30:00,93.4,93.6,93.25,93.51,11900.0,93.4,93.6,93.25,93.51,11900.0
2011-12-07 09:30:00,93.48,93.89,92.14,92.14,13100.0,93.48,93.89,92.14,92.14,13100.0
2011-12-07 10:00:00,92.15,92.51,91.73,92.12,4600.0,92.15,92.51,91.73,92.12,4600.0
2011-12-07 10:30:00,92.18,92.18,91.87,92.16,1300.0,92.18,92.18,91.87,92.16,1300.0
2011-12-07 11:00:00,92.12,92.12,91.9,92.04,700.0,92.12,92.12,91.9,92.04,700.0
2011-12-07 11:30:00,92.05,92.5,92.05,92.13,1700.0,92.05,92.5,92.05,92.13,1700.0
2011-12-07 12:00:00,92.39,92.5,92.15,92.16,3900.0,92.39,92.5,92.15,92.16,3900.0
2011-12-07 12:30:00,92.33,92.33,92.07,92.27,1600.0,92.33,92.33,92.07,92.27,1600.0
2011-12-07 13:00:00,92.05,92.06,91.72,92.05,3900.0,92.05,92.06,91.72,92.05,3900.0
2011-12-07 13:30:00,91.91,92.16,91.41,91.88,4500.0,91.91,92.16,91.41,91.88,4500.0
2011-12-07 14:00:00,92.0,92.28,91.88,91.98,3400.0,92.0,92.28,91.88,91.98,3400.0
2011-12-07 14:30:00,91.98,92.22,91.6,91.87,12500.0,91.98,92.22,91.6,91.87,12500.0
2011-12-07 15:00:00,91.84,92.33,91.74,92.33,4300.0,91.84,92.33,91.74,92.33,4300.0
2011-12-07 15:30:00,92.4,92.4,91.73,91.76,27900.0,92.4,92.4,91.73,91.76,27900.0
2011-12-08 09:30:00,91.05,91.83,90.88,91.14,4500.0,91.05,91.83,90.88,91.14,4500.0
2011-12-08 10:00:00,91.14,91.2,90.6,90.86,2000.0,91.14,91.2,90.6,90.86,2000.0
2011-12-08 10:30:00,90.93,91.15,90.63,91.15,1600.0,90.93,91.15,90.63,91.15,1600.0
2011-12-08 11:00:00,90.69,90.77,90.13,90.33,1600.0,90.69,90.77,90.13,90.33,1600.0
2011-12-08 11:30:00,90.17,90.17,89.63,89.63,2600.0,90.17,90.17,89.63,89.63,2600.0
2011-12-08 12:00:00,89.91,90.08,89.63,89.76,2600.0,89.91,90.08,89.63,89.76,2600.0
2011-12-08 12:30:00,89.85,90.04,89.85,90.0,1200.0,89.85,90.04,89.85,90.0,1200.0
2011-12-08 13:00:00,89.93,90.47,89.85,90.31,14800.0,89.93,90.47,89.85,90.31,14800.0
2011-12-08 13:30:00,90.24,90.48,90.19,90.48,1500.0,90.24,90.48,90.19,90.48,1500.0
2011-12-08 14:00:00,90.34,90.46,90.12,90.36,17400.0,90.34,90.46,90.12,90.36,17400.0
2011-12-08 14:30:00,90.3,90.3,90.11,90.25,4200.0,90.3,90.3,90.11,90.25,4200.0
2011-12-08 15:00:00,90.15,90.38,90.11,90.31,5500.0,90.15,90.38,90.11,90.31,5500.0
2011-12-08 15:30:00,90.31,90.71,89.54,89.97,34500.0,90.31,90.71,89.54,89.97,34500.0
2011-12-09 09:30:00,90.44,91.08,90.44,91.0,7900.0,90.44,91.08,90.44,91.0,7900.0
2011-12-09 10:00:00,91.0,91.05,90.6,90.7,4300.0,91.0,91.05,90.6,90.7,4300.0
2011-12-09 10:30:00,90.74,91.35,90.71,91.05,9900.0,90.74,91.35,90.71,91.05,9900.0
2011-12-09 11:00:00,90.91,91.44,90.91,91.08,8000.0,90.91,91.44,90.91,91.08,8000.0
2011-12-09 11:30:00,91.01,91.31,90.74,90.95,5300.0,91.01,91.31,90.74,90.95,5300.0
2011-12-09 12:00:00,90.96,91.25,90.89,90.89,3400.0,90.96,91.25,90.89,90.89,3400.0
2011-12-09 12:30:00,90.98,91.1,90.98,91.05,3600.0,90.98,91.1,90.98,91.05,3600.0
2011-12-09 13:00:00,91.03,91.17,90.99,91.05,1700.0,91.03,91.17,90.99,91.05,1700.0
2011-12-09 13:30:00,91.06,91.1,90.91,90.91,2500.0,91.06,91.1,90.91,90.91,2500.0
2011-12-09 14:00:00,91.0,91.11,91.0,91.04,5100.0,91.0,91.11,91.0,91.04,5100.0
2011-12-09 14:30:00,91.11,91.12,90.97,91.0,3300.0,91.11,91.12,90.97,91.0,3300.0
2011-12-09 15:00:00,91.0,91.12,90.81,91.06,5700.0,91.0,91.12,90.81,91.06,5700.0
2011-12-09 15:30:00,91.06,91.15,90.82,91.01,9900.0,91.06,91.15,90.82,91.01,9900.0
2011-12-12 09:30:00,90.17,90.66,90.1,90.1,4300.0,90.17,90.66,90.1,90.1,4300.0
2011-12-12 10:00:00,89.75,89.87,89.07,89.51,2300.0,89.75,89.87,89.07,89.51,2300.0
2011-12-12 10:30:00,89.77,90.28,89.59,90.17,2800.0,89.77,90.28,89.59,90.17,2800.0
2011-12-12 11:00:00,90.17,90.29,89.8,90.29,2000.0,90.17,90.29,89.8,90.29,2000.0
2011-12-12 11:30:00,90.12,90.12,89.89,89.93,3500.0,90.12,90.12,89.89,89.93,3500.0
2011-12-12 12:00:00,89.9,90.34,89.83,90.34,1700.0,89.9,90.34,89.83,90.34,1700.0
2011-12-12 12:30:00,90.32,90.41,90.11,90.18,3900.0,90.32,90.41,90.11,90.18,3900.0
2011-12-12 13:00:00,90.02,90.31,89.99,90.31,2600.0,90.02,90.31,89.99,90.31,2600.0
2011-12-12 13:30:00,90.4,90.45,90.16,90.22,3400.0,90.4,90.45,90.16,90.22,3400.0
2011-12-12 14:00:00,90.16,90.4,90.03,90.03,5900.0,90.16,90.4,90.03,90.03,5900.0
2011-12-12 14:30:00,90.07,90.29,89.87,90.29,1900.0,90.07,90.29,89.87,90.29,1900.0
2011-12-12 15:00:00,90.29,90.33,90.19,90.29,4200.0,90.29,90.33,90.19,90.29,4200.0
2011-12-12 15:30:00,90.2,90.5,90.2,90.48,11500.0,90.2,90.5,90.2,90.48,11500.0
2011-12-13 09:30:00,91.13,91.48,90.78,91.0,2200.0,91.13,91.48,90.78,91.0,2200.0
2011-12-13 10:00:00,90.93,91.09,90.65,90.65,3200.0,90.93,91.09,90.65,90.65,3200.0
2011-12-13 10:30:00,90.52,90.63,89.92,90.06,1900.0,90.52,90.63,89.92,90.06,1900.0
2011-12-13 11:00:00,90.07,90.07,89.63,89.74,1900.0,90.07,90.07,89.63,89.74,1900.0
2011-12-13 11:30:00,89.85,90.35,89.83,89.97,2000.0,89.85,90.35,89.83,89.97,2000.0
2011-12-13 12:00:00,90.14,90.26,90.06,90.06,1200.0,90.14,90.26,90.06,90.06,1200.0
2011-12-13 12:30:00,90.24,90.36,90.03,90.14,1600.0,90.24,90.36,90.03,90.14,1600.0
2011-12-13 13:00:00,90.23,90.52,90.23,90.4,2500.0,90.23,90.52,90.23,90.4,2500.0
2011-12-13 13:30:00,90.42,90.49,90.37,90.41,900.0,90.42,90.49,90.37,90.41,900.0
2011-12-13 14:00:00,90.54,90.87,90.46,90.46,4300.0,90.54,90.87,90.46,90.46,4300.0
2011-12-13 14:30:00,90.43,90.48,90.1,90.35,4400.0,90.43,90.48,90.1,90.35,4400.0
2011-12-13 15:00:00,90.33,90.5,89.7,89.7,7800.0,90.33,90.5,89.7,89.7,7800.0
2011-12-13 15:30:00,89.98,90.25,89.65,90.11,18400.0,89.98,90.25,89.65,90.11,18400.0
2011-12-14 09:30:00,89.64,90.28,89.46,89.64,2400.0,89.64,90.28,89.46,89.64,2400.0
2011-12-14 10:00:00,89.81,89.81,89.13,89.47,1900.0,89.81,89.81,89.13,89.47,1900.0
2011-12-14 10:30:00,89.47,89.81,89.42,89.42,1400.0,89.47,89.81,89.42,89.42,1400.0
2011-12-14 11:00:00,89.43,89.54,89.29,89.3,600.0,89.43,89.54,89.29,89.3,600.0
2011-12-14 11:30:00,89.2,89.52,88.92,89.34,7100.0,89.2,89.52,88.92,89.34,7100.0
2011-12-14 12:00:00,89.29,89.5,89.26,89.26,1100.0,89.29,89.5,89.26,89.26,1100.0
2011-12-14 12:30:00,89.09,89.28,89.03,89.21,4600.0,89.09,89.28,89.03,89.21,4600.0
2011-12-14 13:00:00,89.26,89.37,88.99,89.08,3800.0,89.26,89.37,88.99,89.08,3800.0
2011-12-14 13:30:00,89.15,89.23,88.98,89.21,3500.0,89.15,89.23,88.98,89.21,3500.0
2011-12-14 14:00:00,89.1,89.21,88.91,89.21,9300.0,89.1,89.21,88.91,89.21,9300.0
2011-12-14 14:30:00,89.03,89.11,88.86,88.86,4000.0,89.03,89.11,88.86,88.86,4000.0
2011-12-14 15:00:00,88.97,89.44,88.91,89.22,4400.0,88.97,89.44,88.91,89.22,4400.0
2011-12-14 15:30:00,89.33,89.61,89.11,89.17,12000.0,89.33,89.61,89.11,89.17,12000.0
2011-12-15 09:30:00,90.47,90.9,90.21,90.9,5600.0,90.47,90.9,90.21,90.9,5600.0
2011-12-15 10:00:00,90.74,90.97,90.29,90.29,8900.0,90.74,90.97,90.29,90.29,8900.0
2011-12-15 10:30:00,90.29,90.3,89.99,90.25,3900.0,90.29,90.3,89.99,90.25,3900.0
2011-12-15 11:00:00,90.25,90.39,90.15,90.39,1200.0,90.25,90.39,90.15,90.39,1200.0
2011-12-15 11:30:00,90.28,90.5,90.17,90.5,2700.0,90.28,90.5,90.17,90.5,2700.0
2011-12-15 12:00:00,90.37,90.66,90.17,90.66,3000.0,90.37,90.66,90.17,90.66,3000.0
2011-12-15 12:30:00,90.41,90.5,90.26,90.42,1000.0,90.41,90.5,90.26,90.42,1000.0
2011-12-15 13:00:00,90.42,90.56,90.34,90.54,2700.0,90.42,90.56,90.34,90.54,2700.0
2011-12-15 13:30:00,90.68,90.87,90.27,90.78,800.0,90.68,90.87,90.27,90.78,800.0
2011-12-15 14:00:00,90.79,91.18,90.79,90.97,2700.0,90.79,91.18,90.79,90.97,2700.0
2011-12-15 14:30:00,90.93,90.95,90.84,90.91,2000.0,90.93,90.95,90.84,90.91,2000.0
2011-12-15 15:00:00,91.06,91.38,90.98,91.34,6100.0,91.06,91.38,90.98,91.34,6100.0
2011-12-15 15:30:00,91.44,91.71,91.09,91.2,10400.0,91.44,91.71,91.09,91.2,10400.0
2011-12-16 09:30:00,91.64,91.79,90.7,91.79,30600.0,91.64,91.79,90.7,91.79,30600.0
2011-12-16 10:00:00,91.96,93.17,91.95,92.94,4500.0,91.96,93.17,91.95,92.94,4500.0
2011-12-16 10:30:00,92.75,93.34,92.65,93.34,5400.0,92.75,93.34,92.65,93.34,5400.0
2011-12-16 11:00:00,93.36,93.52,92.92,93.52,18000.0,93.36,93.52,92.92,93.52,18000.0
2011-12-16 11:30:00,93.5,93.5,92.57,92.68,6000.0,93.5,93.5,92.57,92.68,6000.0
2011-12-16 12:00:00,92.59,92.67,92.4,92.47,6300.0,92.59,92.67,92.4,92.47,6300.0
2011-12-16 12:30:00,92.71,93.14,92.1,92.98,29400.0,92.71,93.14,92.1,92.98,29400.0
2011-12-16 13:00:00,92.98,93.02,92.63,92.86,14800.0,92.98,93.02,92.63,92.86,14800.0
2011-12-16 13:30:00,92.86,94.28,92.81,93.58,11600.0,92.86,94.28,92.81,93.58,11600.0
2011-12-16 14:00:00,93.46,94.08,93.45,93.98,7800.0,93.46,94.08,93.45,93.98,7800.0
2011-12-16 14:30:00,93.96,94.6,93.92,94.41,8300.0,93.96,94.6,93.92,94.41,8300.0
2011-12-16 15:00:00,94.39,94.58,94.02,94.03,13500.0,94.39,94.58,94.02,94.03,13500.0
2011-12-16 15:30:00,94.1,97.84,94.1,97.06,90300.0,94.1,97.84,94.1,97.06,90300.0
2011-12-19 09:30:00,97.05,98.6,96.5,98.22,10100.0,97.05,98.6,96.5,98.22,10100.0
2011-12-19 10:00:00,97.95,99.02,97.93,98.69,10800.0,97.95,99.02,97.93,98.69,10800.0
2011-12-19 10:30:00,98.61,98.71,97.47,97.49,8200.0,98.61,98.71,97.47,97.49,8200.0
2011-12-19 11:00:00,97.61,97.72,97.09,97.7,4900.0,97.61,97.72,97.09,97.7,4900.0
2011-12-19 11:30:00,97.78,97.78,96.23,96.35,3500.0,97.78,97.78,96.23,96.35,3500.0
2011-12-19 12:00:00,96.58,96.66,96.38,96.52,3300.0,96.58,96.66,96.38,96.52,3300.0
2011-12-19 12:30:00,96.35,96.7,96.2,96.5,2800.0,96.35,96.7,96.2,96.5,2800.0
2011-12-19 13:00:00,96.49,96.71,96.28,96.35,2400.0,96.49,96.71,96.28,96.35,2400.0
2011-12-19 13:30:00,96.4,96.4,95.91,96.31,3300.0,96.4,96.4,95.91,96.31,3300.0
2011-12-19 14:00:00,96.31,96.51,95.94,96.27,5100.0,96.31,96.51,95.94,96.27,5100.0
2011-12-19 14:30:00,96.34,96.99,96.28,96.79,5900.0,96.34,96.99,96.28,96.79,5900.0
2011-12-19 15:00:00,96.69,96.74,95.85,95.85,6600.0,96.69,96.74,95.85,95.85,6600.0
2011-12-19 15:30:00,95.72,95.96,95.12,95.15,19400.0,95.72,95.96,95.12,95.15,19400.0
2011-12-20 09:30:00,96.98,97.69,96.98,97.36,3000.0,96.98,97.69,96.98,97.36,3000.0
2011-12-20 10:00:00,97.3,97.57,97.14,97.47,5300.0,97.3,97.57,97.14,97.47,5300.0
2011-12-20 10:30:00,97.48,97.52,97.3,97.37,4700.0,97.48,97.52,97.3,97.37,4700.0
2011-12-20 11:00:00,97.21,97.61,97.21,97.43,4600.0,97.21,97.61,97.21,97.43,4600.0
2011-12-20 11:30:00,97.49,97.6,96.98,97.23,5100.0,97.49,97.6,96.98,97.23,5100.0
2011-12-20 12:00:00,97.22,97.44,96.97,97.44,3400.0,97.22,97.44,96.97,97.44,3400.0
2011-12-20 12:30:00,97.29,97.29,96.9,97.09,2300.0,97.29,97.29,96.9,97.09,2300.0
2011-12-20 13:00:00,97.09,97.22,96.82,96.9,4000.0,97.09,97.22,96.82,96.9,4000.0
2011-12-20 13:30:00,96.85,96.89,96.74,96.86,2400.0,96.85,96.89,96.74,96.86,2400.0
2011-12-20 14:00:00,96.84,97.06,96.82,96.82,6100.0,96.84,97.06,96.82,96.82,6100.0
2011-12-20 14:30:00,96.86,97.0,96.56,96.72,12000.0,96.86,97.0,96.56,96.72,12000.0
2011-12-20 15:00:00,96.7,96.73,96.28,96.32,19600.0,96.7,96.73,96.28,96.32,19600.0
2011-12-20 15:30:00,96.41,96.61,95.91,96.3,31100.0,96.41,96.61,95.91,96.3,31100.0
2011-12-21 09:30:00,96.0,96.32,95.44,95.44,2200.0,96.0,96.32,95.44,95.44,2200.0
2011-12-21 10:00:00,95.5,95.76,95.11,95.73,4800.0,95.5,95.76,95.11,95.73,4800.0
2011-12-21 10:30:00,95.57,95.82,95.41,95.82,2100.0,95.57,95.82,95.41,95.82,2100.0
2011-12-21 11:00:00,95.76,95.76,95.31,95.32,2100.0,95.76,95.76,95.31,95.32,2100.0
2011-12-21 11:30:00,95.64,95.83,95.55,95.7,1400.0,95.64,95.83,95.55,95.7,1400.0
2011-12-21 12:00:00,95.82,95.85,95.28,95.28,2500.0,95.82,95.85,95.28,95.28,2500.0
2011-12-21 12:30:00,95.28,95.51,95.12,95.51,1400.0,95.28,95.51,95.12,95.51,1400.0
2011-12-21 13:00:00,95.82,95.87,95.6,95.85,800.0,95.82,95.87,95.6,95.85,800.0
2011-12-21 13:30:00,95.67,96.04,95.67,95.84,1500.0,95.67,96.04,95.67,95.84,1500.0
2011-12-21 14:00:00,95.89,96.15,95.89,96.06,1200.0,95.89,96.15,95.89,96.06,1200.0
2011-12-21 14:30:00,96.16,96.51,96.16,96.51,1100.0,96.16,96.51,96.16,96.51,1100.0
2011-12-21 15:00:00,96.63,96.63,96.44,96.44,1900.0,96.63,96.63,96.44,96.44,1900.0
2011-12-21 15:30:00,96.66,96.85,96.28,96.62,8000.0,96.66,96.85,96.28,96.62,8000.0
2011-12-22 09:30:00,96.86,96.86,96.45,96.48,1200.0,96.86,96.86,96.45,96.48,1200.0
2011-12-22 10:00:00,96.66,96.75,96.43,96.68,1800.0,96.66,96.75,96.43,96.68,1800.0
2011-12-22 10:30:00,96.56,96.93,96.56,96.83,1100.0,96.56,96.93,96.56,96.83,1100.0
2011-12-22 11:00:00,96.68,96.68,96.51,96.51,2300.0,96.68,96.68,96.51,96.51,2300.0
2011-12-22 11:30:00,96.55,96.57,96.25,96.55,2000.0,96.55,96.57,96.25,96.55,2000.0
2011-12-22 12:00:00,96.28,96.59,96.28,96.41,3500.0,96.28,96.59,96.28,96.41,3500.0
2011-12-22 12:30:00,96.43,96.53,96.23,96.33,1800.0,96.43,96.53,96.23,96.33,1800.0
2011-12-22 13:00:00,96.35,96.53,96.25,96.26,2800.0,96.35,96.53,96.25,96.26,2800.0
2011-12-22 13:30:00,96.32,96.5,96.15,96.29,4000.0,96.32,96.5,96.15,96.29,4000.0
2011-12-22 14:00:00,96.31,96.53,96.31,96.48,5200.0,96.31,96.53,96.31,96.48,5200.0
2011-12-22 14:30:00,96.55,96.55,96.24,96.24,1800.0,96.55,96.55,96.24,96.24,1800.0
2011-12-22 15:00:00,96.17,96.5,96.17,96.25,3400.0,96.17,96.5,96.17,96.25,3400.0
2011-12-22 15:30:00,96.03,96.22,95.83,96.02,6700.0,96.03,96.22,95.83,96.02,6700.0
2011-12-23 09:30:00,96.12,96.12,95.54,95.54,3400.0,96.12,96.12,95.54,95.54,3400.0
2011-12-23 10:00:00,95.91,95.93,95.82,95.82,700.0,95.91,95.93,95.82,95.82,700.0
2011-12-23 10:30:00,95.8,95.98,95.8,95.9,1400.0,95.8,95.98,95.8,95.9,1400.0
2011-12-23 11:00:00,96.0,96.0,95.9,95.95,2600.0,96.0,96.0,95.9,95.95,2600.0
2011-12-23 11:30:00,95.97,96.19,95.91,95.91,4200.0,95.97,96.19,95.91,95.91,4200.0
2011-12-23 12:00:00,95.95,96.0,95.83,95.92,2300.0,95.95,96.0,95.83,95.92,2300.0
2011-12-23 12:30:00,95.91,95.95,95.83,95.83,2900.0,95.91,95.95,95.83,95.83,2900.0
2011-12-23 13:00:00,95.9,95.94,95.9,95.94,700.0,95.9,95.94,95.9,95.94,700.0
2011-12-23 13:30:00,95.91,95.91,95.8,95.83,900.0,95.91,95.91,95.8,95.83,900.0
2011-12-23 14:00:00,95.72,95.85,95.72,95.85,400.0,95.72,95.85,95.72,95.85,400.0
2011-12-23 14:30:00,95.85,95.85,95.73,95.74,400.0,95.85,95.85,95.73,95.74,400.0
2011-12-23 15:00:00,95.73,95.9,95.68,95.9,2600.0,95.73,95.9,95.68,95.9,2600.0
2011-12-23 15:30:00,95.85,95.85,95.64,95.79,5000.0,95.85,95.85,95.64,95.79,5000.0
2011-12-27 09:30:00,95.74,95.89,95.42,95.89,2000.0,95.74,95.89,95.42,95.89,2000.0
2011-12-27 10:00:00,96.11,96.11,95.67,95.81,1100.0,96.11,96.11,95.67,95.81,1100.0
2011-12-27 10:30:00,95.93,96.06,95.81,96.06,2600.0,95.93,96.06,95.81,96.06,2600.0
2011-12-27 11:00:00,95.79,96.23,95.79,96.23,900.0,95.79,96.23,95.79,96.23,900.0
2011-12-27 11:30:00,95.92,96.01,95.91,95.91,700.0,95.92,96.01,95.91,95.91,700.0
2011-12-27 12:00:00,96.13,96.13,95.96,96.13,1200.0,96.13,96.13,95.96,96.13,1200.0
2011-12-27 12:30:00,96.28,96.41,96.13,96.19,900.0,96.28,96.41,96.13,96.19,900.0
2011-12-27 13:00:00,96.36,96.37,96.36,96.37,200.0,96.36,96.37,96.36,96.37,200.0
2011-12-27 13:30:00,96.39,96.92,96.38,96.83,1300.0,96.39,96.92,96.38,96.83,1300.0
2011-12-27 14:00:00,96.87,97.29,96.85,97.17,4200.0,96.87,97.29,96.85,97.17,4200.0
2011-12-27 14:30:00,97.02,97.12,97.02,97.12,300.0,97.02,97.12,97.02,97.12,300.0
2011-12-27 15:00:00,96.82,96.97,96.7,96.7,5100.0,96.82,96.97,96.7,96.7,5100.0
2011-12-27 15:30:00,96.71,96.76,95.65,95.71,21500.0,96.71,96.76,95.65,95.71,21500.0
2011-12-28 09:30:00,96.0,96.0,95.21,95.21,1700.0,96.0,96.0,95.21,95.21,1700.0
2011-12-28 10:00:00,95.18,95.5,94.78,94.78,1700.0,95.18,95.5,94.78,94.78,1700.0
2011-12-28 10:30:00,94.8,94.88,94.77,94.77,1000.0,94.8,94.88,94.77,94.77,1000.0
2011-12-28 11:00:00,94.61,94.66,94.6,94.66,500.0,94.61,94.66,94.6,94.66,500.0
2011-12-28 11:30:00,94.53,94.64,94.29,94.64,1000.0,94.53,94.64,94.29,94.64,1000.0
2011-12-28 12:00:00,94.78,94.88,94.78,94.81,600.0,94.78,94.88,94.78,94.81,600.0
2011-12-28 12:30:00,94.89,94.89,94.89,94.89,100.0,94.89,94.89,94.89,94.89,100.0
2011-12-28 13:00:00,94.8,94.93,94.65,94.91,1000.0,94.8,94.93,94.65,94.91,1000.0
2011-12-28 13:30:00,95.0,95.13,95.0,95.13,1600.0,95.0,95.13,95.0,95.13,1600.0
2011-12-28 14:00:00,95.09,95.09,94.62,94.76,1100.0,95.09,95.09,94.62,94.76,1100.0
2011-12-28 14:30:00,94.82,94.83,94.58,94.61,1300.0,94.82,94.83,94.58,94.61,1300.0
2011-12-28 15:00:00,94.64,94.64,94.35,94.35,2200.0,94.64,94.64,94.35,94.35,2200.0
2011-12-28 15:30:00,94.28,94.4,94.27,94.4,4000.0,94.28,94.4,94.27,94.4,4000.0
2011-12-29 09:30:00,94.38,95.0,94.38,94.75,1200.0,94.38,95.0,94.38,94.75,1200.0
2011-12-29 10:00:00,95.02,95.02,95.02,95.02,200.0,95.02,95.02,95.02,95.02,200.0
2011-12-29 10:30:00,95.29,95.82,95.09,95.72,4100.0,95.29,95.82,95.09,95.72,4100.0
2011-12-29 11:00:00,95.74,96.09,95.74,96.09,2100.0,95.74,96.09,95.74,96.09,2100.0
2011-12-29 11:30:00,96.12,96.3,96.12,96.29,2000.0,96.12,96.3,96.12,96.29,2000.0
2011-12-29 12:00:00,96.18,96.41,96.18,96.2,300.0,96.18,96.41,96.18,96.2,300.0
2011-12-29 12:30:00,96.2,96.2,96.02,96.09,800.0,96.2,96.2,96.02,96.09,800.0
2011-12-29 13:00:00,96.14,96.14,95.73,95.75,1900.0,96.14,96.14,95.73,95.75,1900.0
2011-12-29 13:30:00,95.79,95.81,95.79,95.81,300.0,95.79,95.81,95.79,95.81,300.0
2011-12-29 14:00:00,95.8,95.95,95.8,95.88,1500.0,95.8,95.95,95.8,95.88,1500.0
2011-12-29 14:30:00,95.88,95.91,95.85,95.86,900.0,95.88,95.91,95.85,95.86,900.0
2011-12-29 15:00:00,95.85,95.95,95.64,95.64,3400.0,95.85,95.95,95.64,95.64,3400.0
2011-12-29 15:30:00,95.62,95.84,95.39,95.68,12600.0,95.62,95.84,95.39,95.68,12600.0
2011-12-30 09:30:00,95.53,96.08,95.43,96.07,1500.0,95.53,96.08,95.43,96.07,1500.0
2011-12-30 10:00:00,95.99,96.0,95.84,95.96,1400.0,95.99,96.0,95.84,95.96,1400.0
2011-12-30 10:30:00,95.96,96.16,95.83,96.02,1100.0,95.96,96.16,95.83,96.02,1100.0
2011-12-30 11:00:00,95.97,95.99,95.93,95.93,400.0,95.97,95.99,95.93,95.93,400.0
2011-12-30 11:30:00,96.15,96.63,96.0,96.63,1700.0,96.15,96.63,96.0,96.63,1700.0
2011-12-30 12:00:00,96.72,96.73,96.6,96.6,800.0,96.72,96.73,96.6,96.6,800.0
2011-12-30 12:30:00,96.59,96.77,96.59,96.69,1300.0,96.59,96.77,96.59,96.69,1300.0
2011-12-30 13:00:00,96.59,96.59,96.29,96.4,2500.0,96.59,96.59,96.29,96.4,2500.0
2011-12-30 13:30:00,96.4,96.76,96.23,96.43,4600.0,96.4,96.76,96.23,96.43,4600.0
2011-12-30 14:00:00,96.14,96.14,96.0,96.0,200.0,96.14,96.14,96.0,96.0,200.0
2011-12-30 14:30:00,95.88,96.12,95.88,96.08,800.0,95.88,96.12,95.88,96.08,800.0
2011-12-30 15:00:00,96.11,96.22,96.07,96.2,1200.0,96.11,96.22,96.07,96.2,1200.0
2011-12-30 15:30:00,96.17,96.22,95.75,95.87,17400.0,96.17,96.22,95.75,95.87,17400.0
2012-01-03 09:30:00,97.99,98.41,97.99,98.12,2600.0,97.99,98.41,97.99,98.12,2600.0
2012-01-03 10:00:00,98.1,98.36,98.06,98.14,3100.0,98.1,98.36,98.06,98.14,3100.0
2012-01-03 10:30:00,98.32,98.36,98.11,98.34,3500.0,98.32,98.36,98.11,98.34,3500.0
2012-01-03 11:00:00,98.2,98.49,97.96,98.14,4800.0,98.2,98.49,97.96,98.14,4800.0
2012-01-03 11:30:00,98.1,98.16,97.9,98.05,4000.0,98.1,98.16,97.9,98.05,4000.0
2012-01-03 12:00:00,98.06,98.1,97.91,98.09,5000.0,98.06,98.1,97.91,98.09,5000.0
2012-01-03 12:30:00,98.23,98.23,97.82,97.9,3300.0,98.23,98.23,97.82,97.9,3300.0
2012-01-03 13:00:00,97.96,97.98,97.67,97.8,1900.0,97.96,97.98,97.67,97.8,1900.0
2012-01-03 13:30:00,97.62,97.85,97.51,97.85,2200.0,97.62,97.85,97.51,97.85,2200.0
2012-01-03 14:00:00,97.89,97.94,97.51,97.78,2000.0,97.89,97.94,97.51,97.78,2000.0
2012-01-03 14:30:00,97.81,97.98,97.75,97.98,2400.0,97.81,97.98,97.75,97.98,2400.0
2012-01-03 15:00:00,97.95,98.12,97.75,97.85,2800.0,97.95,98.12,97.75,97.85,2800.0
2012-01-03 15:30:00,97.88,98.43,97.83,97.93,11000.0,97.88,98.43,97.83,97.93,11000.0
2012-01-04 09:30:00,97.47,97.5,96.79,97.0,2500.0,97.47,97.5,96.79,97.0,2500.0
2012-01-04 10:00:00,97.02,97.21,96.59,97.21,9200.0,97.02,97.21,96.59,97.21,9200.0
2012-01-04 10:30:00,97.23,97.36,97.2,97.27,1500.0,97.23,97.36,97.2,97.27,1500.0
2012-01-04 11:00:00,97.41,97.77,97.4,97.77,3000.0,97.41,97.77,97.4,97.77,3000.0
2012-01-04 11:30:00,97.6,98.0,97.56,97.6,2900.0,97.6,98.0,97.56,97.6,2900.0
2012-01-04 12:00:00,97.58,97.71,97.39,97.7,2800.0,97.58,97.71,97.39,97.7,2800.0
2012-01-04 12:30:00,97.61,97.67,97.54,97.61,1300.0,97.61,97.67,97.54,97.61,1300.0
2012-01-04 13:00:00,97.61,97.7,97.53,97.65,6300.0,97.61,97.7,97.53,97.65,6300.0
2012-01-04 13:30:00,97.78,97.83,97.67,97.78,2500.0,97.78,97.83,97.67,97.78,2500.0
2012-01-04 14:00:00,97.77,97.94,97.64,97.94,4000.0,97.77,97.94,97.64,97.94,4000.0
2012-01-04 14:30:00,97.83,98.05,97.8,97.98,3600.0,97.83,98.05,97.8,97.98,3600.0
2012-01-04 15:00:00,97.98,98.0,97.88,97.99,3100.0,97.98,98.0,97.88,97.99,3100.0
2012-01-04 15:30:00,97.99,98.06,97.73,97.95,11600.0,97.99,98.06,97.73,97.95,11600.0
2012-01-05 09:30:00,97.59,97.99,97.3,97.85,5600.0,97.59,97.99,97.3,97.85,5600.0
2012-01-05 10:00:00,97.75,97.99,97.39,97.99,13800.0,97.75,97.99,97.39,97.99,13800.0
2012-01-05 10:30:00,97.84,98.04,97.79,97.89,1500.0,97.84,98.04,97.79,97.89,1500.0
2012-01-05 11:00:00,97.91,98.17,97.88,98.14,4900.0,97.91,98.17,97.88,98.14,4900.0
2012-01-05 11:30:00,98.16,98.21,98.05,98.12,2200.0,98.16,98.21,98.05,98.12,2200.0
2012-01-05 12:00:00,98.08,98.14,97.8,98.14,9000.0,98.08,98.14,97.8,98.14,9000.0
2012-01-05 12:30:00,98.06,98.95,98.06,98.95,3700.0,98.06,98.95,98.06,98.95,3700.0
2012-01-05 13:00:00,98.89,99.04,98.79,99.04,1300.0,98.89,99.04,98.79,99.04,1300.0
2012-01-05 13:30:00,99.05,99.25,98.97,99.23,1900.0,99.05,99.25,98.97,99.23,1900.0
2012-01-05 14:00:00,99.19,99.24,98.82,98.82,2000.0,99.19,99.24,98.82,98.82,2000.0
2012-01-05 14:30:00,99.03,99.11,98.92,99.02,1600.0,99.03,99.11,98.92,99.02,1600.0
2012-01-05 15:00:00,99.02,99.23,98.93,98.96,3700.0,99.02,99.23,98.93,98.96,3700.0
2012-01-05 15:30:00,98.95,98.95,98.21,98.31,22800.0,98.95,98.95,98.21,98.31,22800.0
2012-01-06 09:30:00,98.25,98.42,97.13,97.66,2700.0,98.25,98.42,97.13,97.66,2700.0
2012-01-06 10:00:00,97.54,97.88,97.51,97.69,2000.0,97.54,97.88,97.51,97.69,2000.0
2012-01-06 10:30:00,97.74,98.13,97.71,98.0,1900.0,97.74,98.13,97.71,98.0,1900.0
2012-01-06 11:00:00,98.06,98.32,98.05,98.26,1400.0,98.06,98.32,98.05,98.26,1400.0
2012-01-06 11:30:00,98.54,98.61,98.31,98.51,1100.0,98.54,98.61,98.31,98.51,1100.0
2012-01-06 12:00:00,98.56,98.69,98.56,98.69,400.0,98.56,98.69,98.56,98.69,400.0
2012-01-06 12:30:00,98.57,98.69,98.57,98.64,300.0,98.57,98.69,98.57,98.64,300.0
2012-01-06 13:00:00,98.6,98.6,98.32,98.32,300.0,98.6,98.6,98.32,98.32,300.0
2012-01-06 13:30:00,98.41,98.65,98.41,98.5,1000.0,98.41,98.65,98.41,98.5,1000.0
2012-01-06 14:00:00,98.46,98.53,98.33,98.36,1500.0,98.46,98.53,98.33,98.36,1500.0
2012-01-06 14:30:00,98.37,98.38,97.83,97.9,3200.0,98.37,98.38,97.83,97.9,3200.0
2012-01-06 15:00:00,97.88,98.01,97.83,97.83,7200.0,97.88,98.01,97.83,97.83,7200.0
2012-01-06 15:30:00,97.83,98.02,97.43,97.49,25600.0,97.83,98.02,97.43,97.49,25600.0
2012-01-09 09:30:00,97.96,97.96,97.07,97.12,1400.0,97.96,97.96,97.07,97.12,1400.0
2012-01-09 10:00:00,96.82,97.11,96.79,96.93,1100.0,96.82,97.11,96.79,96.93,1100.0
2012-01-09 10:30:00,96.86,96.94,96.24,96.68,4800.0,96.86,96.94,96.24,96.68,4800.0
2012-01-09 11:00:00,96.72,96.72,96.47,96.6,1600.0,96.72,96.72,96.47,96.6,1600.0
2012-01-09 11:30:00,96.62,96.97,96.57,96.97,700.0,96.62,96.97,96.57,96.97,700.0
2012-01-09 12:00:00,96.81,97.12,96.69,97.12,2900.0,96.81,97.12,96.69,97.12,2900.0
2012-01-09 12:30:00,97.3,97.41,97.12,97.12,2900.0,97.3,97.41,97.12,97.12,2900.0
2012-01-09 13:00:00,97.09,97.1,96.94,97.1,1600.0,97.09,97.1,96.94,97.1,1600.0
2012-01-09 13:30:00,97.22,97.28,97.13,97.13,3400.0,97.22,97.28,97.13,97.13,3400.0
2012-01-09 14:00:00,97.32,97.32,96.94,97.28,1400.0,97.32,97.32,96.94,97.28,1400.0
2012-01-09 14:30:00,97.14,97.36,97.11,97.29,2300.0,97.14,97.36,97.11,97.29,2300.0
2012-01-09 15:00:00,97.5,97.5,97.3,97.3,2900.0,97.5,97.5,97.3,97.3,2900.0
2012-01-09 15:30:00,97.29,97.3,96.52,96.79,12600.0,97.29,97.3,96.52,96.79,12600.0
2012-01-10 09:30:00,97.43,98.6,97.16,98.32,2100.0,97.43,98.6,97.16,98.32,2100.0
2012-01-10 10:00:00,98.45,98.63,98.01,98.63,500.0,98.45,98.63,98.01,98.63,500.0
2012-01-10 10:30:00,98.42,98.43,98.37,98.41,800.0,98.42,98.43,98.37,98.41,800.0
2012-01-10 11:00:00,98.53,98.58,98.41,98.55,600.0,98.53,98.58,98.41,98.55,600.0
2012-01-10 11:30:00,98.51,98.65,98.42,98.65,1300.0,98.51,98.65,98.42,98.65,1300.0
2012-01-10 12:00:00,98.59,98.61,98.33,98.33,1100.0,98.59,98.61,98.33,98.33,1100.0
2012-01-10 12:30:00,98.27,98.41,98.27,98.41,600.0,98.27,98.41,98.27,98.41,600.0
2012-01-10 13:00:00,98.42,98.51,98.36,98.36,1000.0,98.42,98.51,98.36,98.36,1000.0
2012-01-10 13:30:00,98.5,98.68,98.5,98.68,1700.0,98.5,98.68,98.5,98.68,1700.0
2012-01-10 14:00:00,98.79,98.79,98.57,98.57,1000.0,98.79,98.79,98.57,98.57,1000.0
2012-01-10 14:30:00,98.57,98.85,98.57,98.68,1100.0,98.57,98.85,98.57,98.68,1100.0
2012-01-10 15:00:00,98.7,98.79,98.6,98.69,2600.0,98.7,98.79,98.6,98.69,2600.0
2012-01-10 15:30:00,98.65,98.81,98.47,98.7,9500.0,98.65,98.81,98.47,98.7,9500.0
2012-01-11 09:30:00,98.28,98.99,98.06,98.66,3900.0,98.28,98.99,98.06,98.66,3900.0
2012-01-11 10:00:00,98.56,98.69,98.43,98.58,1000.0,98.56,98.69,98.43,98.58,1000.0
2012-01-11 10:30:00,98.9,99.24,98.81,99.09,1500.0,98.9,99.24,98.81,99.09,1500.0
2012-01-11 11:00:00,99.08,99.18,98.94,99.12,1600.0,99.08,99.18,98.94,99.12,1600.0
2012-01-11 11:30:00,99.14,99.59,99.14,99.59,1700.0,99.14,99.59,99.14,99.59,1700.0
2012-01-11 12:00:00,99.58,99.58,99.4,99.4,1200.0,99.58,99.58,99.4,99.4,1200.0
2012-01-11 12:30:00,99.27,99.74,99.27,99.69,2100.0,99.27,99.74,99.27,99.69,2100.0
2012-01-11 13:00:00,99.73,100.32,99.63,100.24,8300.0,99.73,100.32,99.63,100.24,8300.0
2012-01-11 13:30:00,100.25,100.75,100.09,100.17,12500.0,100.25,100.75,100.09,100.17,12500.0
2012-01-11 14:00:00,100.09,100.5,99.96,100.06,9800.0,100.09,100.5,99.96,100.06,9800.0
2012-01-11 14:30:00,100.06,100.98,100.0,100.98,9400.0,100.06,100.98,100.0,100.98,9400.0
2012-01-11 15:00:00,100.99,101.33,100.81,101.06,8600.0,100.99,101.33,100.81,101.06,8600.0
2012-01-11 15:30:00,101.08,101.61,100.99,101.42,17700.0,101.08,101.61,100.99,101.42,17700.0
2012-01-12 09:30:00,101.79,101.79,100.76,100.86,12000.0,101.79,101.79,100.76,100.86,12000.0
2012-01-12 10:00:00,100.85,101.08,100.79,100.8,6100.0,100.85,101.08,100.79,100.8,6100.0
2012-01-12 10:30:00,100.8,100.99,100.14,100.43,8600.0,100.8,100.99,100.14,100.43,8600.0
2012-01-12 11:00:00,100.55,100.63,100.37,100.56,1600.0,100.55,100.63,100.37,100.56,1600.0
2012-01-12 11:30:00,100.62,100.81,100.5,100.75,3000.0,100.62,100.81,100.5,100.75,3000.0
2012-01-12 12:00:00,100.75,100.91,100.75,100.81,1000.0,100.75,100.91,100.75,100.81,1000.0
2012-01-12 12:30:00,100.75,100.8,100.02,100.03,8700.0,100.75,100.8,100.02,100.03,8700.0
2012-01-12 13:00:00,100.11,100.18,100.04,100.07,1600.0,100.11,100.18,100.04,100.07,1600.0
2012-01-12 13:30:00,100.07,100.18,99.73,99.78,3700.0,100.07,100.18,99.73,99.78,3700.0
2012-01-12 14:00:00,99.94,99.95,99.58,99.75,3300.0,99.94,99.95,99.58,99.75,3300.0
2012-01-12 14:30:00,99.74,100.08,99.59,99.8,7300.0,99.74,100.08,99.59,99.8,7300.0
2012-01-12 15:00:00,99.79,100.14,99.62,100.08,22800.0,99.79,100.14,99.62,100.08,22800.0
2012-01-12 15:30:00,100.17,100.19,99.92,100.0,9900.0,100.17,100.19,99.92,100.0,9900.0
2012-01-13 09:30:00,99.27,99.27,98.24,98.55,3300.0,99.27,99.27,98.24,98.55,3300.0
2012-01-13 10:00:00,98.47,98.47,97.83,97.95,2700.0,98.47,98.47,97.83,97.95,2700.0
2012-01-13 10:30:00,98.18,98.3,97.96,98.0,1000.0,98.18,98.3,97.96,98.0,1000.0
2012-01-13 11:00:00,98.05,98.45,98.05,98.38,1600.0,98.05,98.45,98.05,98.38,1600.0
2012-01-13 11:30:00,98.55,98.65,98.24,98.24,2300.0,98.55,98.65,98.24,98.24,2300.0
2012-01-13 12:00:00,98.34,98.34,98.01,98.13,2800.0,98.34,98.34,98.01,98.13,2800.0
2012-01-13 12:30:00,98.08,98.62,98.01,98.34,5400.0,98.08,98.62,98.01,98.34,5400.0
2012-01-13 13:00:00,98.28,98.28,97.91,98.02,2300.0,98.28,98.28,97.91,98.02,2300.0
2012-01-13 13:30:00,98.05,98.14,97.99,98.08,1600.0,98.05,98.14,97.99,98.08,1600.0
2012-01-13 14:00:00,98.11,98.27,97.96,98.0,25700.0,98.11,98.27,97.96,98.0,25700.0
2012-01-13 14:30:00,98.0,98.27,97.98,98.27,3400.0,98.0,98.27,97.98,98.27,3400.0
2012-01-13 15:00:00,98.26,98.45,98.19,98.24,1500.0,98.26,98.45,98.19,98.24,1500.0
2012-01-13 15:30:00,98.21,98.36,97.94,98.28,7300.0,98.21,98.36,97.94,98.28,7300.0
2012-01-17 09:30:00,98.51,99.09,98.51,98.79,2500.0,98.51,99.09,98.51,98.79,2500.0
2012-01-17 10:00:00,98.79,98.79,98.66,98.74,400.0,98.79,98.79,98.66,98.74,400.0
2012-01-17 10:30:00,98.91,98.91,98.69,98.7,700.0,98.91,98.91,98.69,98.7,700.0
2012-01-17 11:00:00,98.95,99.0,98.83,98.95,600.0,98.95,99.0,98.83,98.95,600.0
2012-01-17 11:30:00,99.26,99.74,99.26,99.74,800.0,99.26,99.74,99.26,99.74,800.0
2012-01-17 12:00:00,99.75,100.39,99.75,100.19,2900.0,99.75,100.39,99.75,100.19,2900.0
2012-01-17 12:30:00,100.2,100.28,99.76,99.96,1400.0,100.2,100.28,99.76,99.96,1400.0
2012-01-17 13:00:00,99.97,100.19,99.97,100.19,1000.0,99.97,100.19,99.97,100.19,1000.0
2012-01-17 13:30:00,100.25,100.41,100.2,100.33,1600.0,100.25,100.41,100.2,100.33,1600.0
2012-01-17 14:00:00,100.4,100.4,100.11,100.11,4600.0,100.4,100.4,100.11,100.11,4600.0
2012-01-17 14:30:00,100.11,100.11,99.6,99.94,1700.0,100.11,100.11,99.6,99.94,1700.0
2012-01-17 15:00:00,99.94,99.94,99.62,99.73,1200.0,99.94,99.94,99.62,99.73,1200.0
2012-01-17 15:30:00,99.83,99.83,98.97,99.03,12700.0,99.83,99.83,98.97,99.03,12700.0
2012-01-18 09:30:00,99.36,99.58,99.04,99.56,3100.0,99.36,99.58,99.04,99.56,3100.0
2012-01-18 10:00:00,99.49,99.57,99.19,99.53,2300.0,99.49,99.57,99.19,99.53,2300.0
2012-01-18 10:30:00,99.48,99.59,99.2,99.37,3000.0,99.48,99.59,99.2,99.37,3000.0
2012-01-18 11:00:00,99.29,99.29,99.01,99.07,2600.0,99.29,99.29,99.01,99.07,2600.0
2012-01-18 11:30:00,98.98,99.09,98.63,98.96,2700.0,98.98,99.09,98.63,98.96,2700.0
2012-01-18 12:00:00,98.94,99.43,98.92,99.43,4600.0,98.94,99.43,98.92,99.43,4600.0
2012-01-18 12:30:00,99.47,99.5,99.19,99.26,10700.0,99.47,99.5,99.19,99.26,10700.0
2012-01-18 13:00:00,99.39,99.48,99.26,99.38,2500.0,99.39,99.48,99.26,99.38,2500.0
2012-01-18 13:30:00,99.38,99.38,99.1,99.3,12400.0,99.38,99.38,99.1,99.3,12400.0
2012-01-18 14:00:00,99.18,99.41,99.18,99.34,4600.0,99.18,99.41,99.18,99.34,4600.0
2012-01-18 14:30:00,99.31,99.45,99.22,99.37,4200.0,99.31,99.45,99.22,99.37,4200.0
2012-01-18 15:00:00,99.37,99.73,99.31,99.72,5600.0,99.37,99.73,99.31,99.72,5600.0
2012-01-18 15:30:00,99.76,99.98,99.61,99.77,9100.0,99.76,99.98,99.61,99.77,9100.0
2012-01-19 09:30:00,99.91,100.3,99.91,100.3,1600.0,99.91,100.3,99.91,100.3,1600.0
2012-01-19 10:00:00,100.25,100.39,99.86,100.0,19800.0,100.25,100.39,99.86,100.0,19800.0
2012-01-19 10:30:00,100.06,100.33,100.03,100.2,3200.0,100.06,100.33,100.03,100.2,3200.0
2012-01-19 11:00:00,100.18,100.5,100.15,100.49,6400.0,100.18,100.5,100.15,100.49,6400.0
2012-01-19 11:30:00,100.79,100.79,100.25,100.28,6800.0,100.79,100.79,100.25,100.28,6800.0
2012-01-19 12:00:00,100.34,100.42,100.19,100.42,2100.0,100.34,100.42,100.19,100.42,2100.0
2012-01-19 12:30:00,100.54,100.67,100.3,100.44,3300.0,100.54,100.67,100.3,100.44,3300.0
2012-01-19 13:00:00,100.69,101.12,100.69,101.0,2100.0,100.69,101.12,100.69,101.0,2100.0
2012-01-19 13:30:00,100.94,101.37,100.68,100.68,6800.0,100.94,101.37,100.68,100.68,6800.0
2012-01-19 14:00:00,100.69,100.89,100.68,100.74,1900.0,100.69,100.89,100.68,100.74,1900.0
2012-01-19 14:30:00,100.73,100.77,100.19,100.24,3600.0,100.73,100.77,100.19,100.24,3600.0
2012-01-19 15:00:00,100.2,100.61,100.2,100.28,5000.0,100.2,100.61,100.2,100.28,5000.0
2012-01-19 15:30:00,100.31,100.44,99.84,99.84,17500.0,100.31,100.44,99.84,99.84,17500.0
2012-01-20 09:30:00,100.1,100.1,99.53,99.53,3500.0,100.1,100.1,99.53,99.53,3500.0
2012-01-20 10:00:00,99.4,99.53,98.95,99.24,5500.0,99.4,99.53,98.95,99.24,5500.0
2012-01-20 10:30:00,99.0,99.14,98.8,98.8,2300.0,99.0,99.14,98.8,98.8,2300.0
2012-01-20 11:00:00,98.82,98.87,98.58,98.58,1500.0,98.82,98.87,98.58,98.58,1500.0
2012-01-20 11:30:00,98.53,98.68,98.51,98.51,2000.0,98.53,98.68,98.51,98.51,2000.0
2012-01-20 12:00:00,98.5,98.76,98.49,98.5,4200.0,98.5,98.76,98.49,98.5,4200.0
2012-01-20 12:30:00,98.57,98.68,98.49,98.55,3400.0,98.57,98.68,98.49,98.55,3400.0
2012-01-20 13:00:00,98.49,98.68,98.43,98.65,4700.0,98.49,98.68,98.43,98.65,4700.0
2012-01-20 13:30:00,98.6,98.6,97.58,97.66,11400.0,98.6,98.6,97.58,97.66,11400.0
2012-01-20 14:00:00,97.69,97.99,96.93,96.97,21000.0,97.69,97.99,96.93,96.97,21000.0
2012-01-20 14:30:00,96.89,97.25,96.4,96.45,36900.0,96.89,97.25,96.4,96.45,36900.0
2012-01-20 15:00:00,96.45,97.49,96.19,97.34,47500.0,96.45,97.49,96.19,97.34,47500.0
2012-01-20 15:30:00,97.34,97.58,97.15,97.47,24000.0,97.34,97.58,97.15,97.47,24000.0
2012-01-23 09:30:00,97.56,98.81,97.34,98.73,7700.0,97.56,98.81,97.34,98.73,7700.0
2012-01-23 10:00:00,98.87,99.34,98.81,99.16,2900.0,98.87,99.34,98.81,99.16,2900.0
2012-01-23 10:30:00,99.26,99.38,99.21,99.37,600.0,99.26,99.38,99.21,99.37,600.0
2012-01-23 11:00:00,99.22,99.28,98.96,98.96,1800.0,99.22,99.28,98.96,98.96,1800.0
2012-01-23 11:30:00,98.97,99.0,98.29,98.51,4500.0,98.97,99.0,98.29,98.51,4500.0
2012-01-23 12:00:00,98.32,98.79,98.31,98.79,4800.0,98.32,98.79,98.31,98.79,4800.0
2012-01-23 12:30:00,98.87,98.94,98.81,98.85,2000.0,98.87,98.94,98.81,98.85,2000.0
2012-01-23 13:00:00,98.82,98.82,98.69,98.77,2200.0,98.82,98.82,98.69,98.77,2200.0
2012-01-23 13:30:00,98.78,99.11,98.77,98.95,10000.0,98.78,99.11,98.77,98.95,10000.0
2012-01-23 14:00:00,99.03,99.04,99.02,99.03,800.0,99.03,99.04,99.02,99.03,800.0
2012-01-23 14:30:00,99.2,99.2,98.78,99.15,8600.0,99.2,99.2,98.78,99.15,8600.0
2012-01-23 15:00:00,99.1,99.55,99.09,99.44,4700.0,99.1,99.55,99.09,99.44,4700.0
2012-01-23 15:30:00,99.4,99.42,98.95,99.23,9400.0,99.4,99.42,98.95,99.23,9400.0
2012-01-24 09:30:00,98.82,99.29,98.78,99.28,2400.0,98.82,99.29,98.78,99.28,2400.0
2012-01-24 10:00:00,99.17,100.0,99.17,100.0,4600.0,99.17,100.0,99.17,100.0,4600.0
2012-01-24 10:30:00,100.08,100.68,100.08,100.65,3100.0,100.08,100.68,100.08,100.65,3100.0
2012-01-24 11:00:00,100.58,100.93,100.56,100.86,1700.0,100.58,100.93,100.56,100.86,1700.0
2012-01-24 11:30:00,100.96,101.34,100.85,101.27,5900.0,100.96,101.34,100.85,101.27,5900.0
2012-01-24 12:00:00,101.45,101.66,101.32,101.56,3600.0,101.45,101.66,101.32,101.56,3600.0
2012-01-24 12:30:00,101.45,101.5,101.0,101.04,8500.0,101.45,101.5,101.0,101.04,8500.0
2012-01-24 13:00:00,100.99,101.14,100.94,101.14,1600.0,100.99,101.14,100.94,101.14,1600.0
2012-01-24 13:30:00,101.09,101.35,100.95,101.35,4100.0,101.09,101.35,100.95,101.35,4100.0
2012-01-24 14:00:00,101.24,101.34,101.11,101.25,1100.0,101.24,101.34,101.11,101.25,1100.0
2012-01-24 14:30:00,101.2,101.3,100.99,100.99,5700.0,101.2,101.3,100.99,100.99,5700.0
2012-01-24 15:00:00,101.11,101.19,100.9,100.99,5600.0,101.11,101.19,100.9,100.99,5600.0
2012-01-24 15:30:00,100.99,101.35,100.98,101.27,16700.0,100.99,101.35,100.98,101.27,16700.0
2012-01-25 09:30:00,101.07,103.11,101.07,103.02,3600.0,101.07,103.11,101.07,103.02,3600.0
2012-01-25 10:00:00,103.02,103.05,102.78,102.92,3100.0,103.02,103.05,102.78,102.92,3100.0
2012-01-25 10:30:00,102.92,103.44,102.58,103.16,5500.0,102.92,103.44,102.58,103.16,5500.0
2012-01-25 11:00:00,103.4,103.99,103.22,103.83,4600.0,103.4,103.99,103.22,103.83,4600.0
2012-01-25 11:30:00,103.98,104.0,103.69,104.0,3700.0,103.98,104.0,103.69,104.0,3700.0
2012-01-25 12:00:00,104.0,104.0,103.55,103.64,4800.0,104.0,104.0,103.55,103.64,4800.0
2012-01-25 12:30:00,103.64,103.89,103.24,103.44,3700.0,103.64,103.89,103.24,103.44,3700.0
2012-01-25 13:00:00,103.34,103.66,103.34,103.65,4400.0,103.34,103.66,103.34,103.65,4400.0
2012-01-25 13:30:00,103.73,104.43,103.73,104.43,1600.0,103.73,104.43,103.73,104.43,1600.0
2012-01-25 14:00:00,104.11,104.13,103.69,104.09,4200.0,104.11,104.13,103.69,104.09,4200.0
2012-01-25 14:30:00,104.03,104.1,103.89,103.99,6300.0,104.03,104.1,103.89,103.99,6300.0
2012-01-25 15:00:00,103.89,104.23,103.78,104.11,7000.0,103.89,104.23,103.78,104.11,7000.0
2012-01-25 15:30:00,104.23,104.98,104.23,104.76,14200.0,104.23,104.98,104.23,104.76,14200.0
2012-01-26 09:30:00,105.13,105.75,104.88,105.33,5200.0,105.13,105.75,104.88,105.33,5200.0
2012-01-26 10:00:00,105.1,105.55,104.94,104.94,2800.0,105.1,105.55,104.94,104.94,2800.0
2012-01-26 10:30:00,104.87,105.35,104.87,105.33,4100.0,104.87,105.35,104.87,105.33,4100.0
2012-01-26 11:00:00,105.32,105.36,105.06,105.06,4800.0,105.32,105.36,105.06,105.06,4800.0
2012-01-26 11:30:00,105.13,105.27,104.49,104.6,8000.0,105.13,105.27,104.49,104.6,8000.0
2012-01-26 12:00:00,104.44,105.14,104.43,104.59,6800.0,104.44,105.14,104.43,104.59,6800.0
2012-01-26 12:30:00,104.41,104.96,103.88,104.3,13200.0,104.41,104.96,103.88,104.3,13200.0
2012-01-26 13:00:00,104.3,105.0,104.09,104.17,9300.0,104.3,105.0,104.09,104.17,9300.0
2012-01-26 13:30:00,104.22,104.96,103.78,104.15,16200.0,104.22,104.96,103.78,104.15,16200.0
2012-01-26 14:00:00,104.0,104.75,103.74,104.24,14300.0,104.0,104.75,103.74,104.24,14300.0
2012-01-26 14:30:00,104.26,104.74,104.09,104.39,15000.0,104.26,104.74,104.09,104.39,15000.0
2012-01-26 15:00:00,104.29,104.71,104.21,104.31,9200.0,104.29,104.71,104.21,104.31,9200.0
2012-01-26 15:30:00,104.26,105.04,104.24,104.95,19500.0,104.26,105.04,104.24,104.95,19500.0
2012-01-27 09:30:00,104.47,105.13,104.16,105.0,4800.0,104.47,105.13,104.16,105.0,4800.0
2012-01-27 10:00:00,104.99,105.0,104.57,105.0,2300.0,104.99,105.0,104.57,105.0,2300.0
2012-01-27 10:30:00,104.99,105.1,104.79,104.91,11000.0,104.99,105.1,104.79,104.91,11000.0
2012-01-27 11:00:00,104.91,104.99,104.81,104.99,1100.0,104.91,104.99,104.81,104.99,1100.0
2012-01-27 11:30:00,104.69,105.0,104.69,104.88,8000.0,104.69,105.0,104.69,104.88,8000.0
2012-01-27 12:00:00,104.9,105.0,104.7,104.82,4700.0,104.9,105.0,104.7,104.82,4700.0
2012-01-27 12:30:00,104.79,104.91,104.74,104.9,3300.0,104.79,104.91,104.74,104.9,3300.0
2012-01-27 13:00:00,104.9,105.01,104.9,104.98,6900.0,104.9,105.01,104.9,104.98,6900.0
2012-01-27 13:30:00,104.98,105.0,104.88,104.88,700.0,104.98,105.0,104.88,104.88,700.0
2012-01-27 14:00:00,104.73,104.84,104.73,104.84,300.0,104.73,104.84,104.73,104.84,300.0
2012-01-27 14:30:00,104.8,104.94,104.8,104.94,1200.0,104.8,104.94,104.8,104.94,1200.0
2012-01-27 15:00:00,104.86,104.89,104.76,104.77,1400.0,104.86,104.89,104.76,104.77,1400.0
2012-01-27 15:30:00,104.8,104.95,104.65,104.79,6100.0,104.8,104.95,104.65,104.79,6100.0
2012-01-30 09:30:00,103.78,104.2,103.37,103.82,3300.0,103.78,104.2,103.37,103.82,3300.0
2012-01-30 10:00:00,103.84,103.84,103.14,103.3,2600.0,103.84,103.84,103.14,103.3,2600.0
2012-01-30 10:30:00,103.2,103.32,102.89,103.22,2400.0,103.2,103.32,102.89,103.22,2400.0
2012-01-30 11:00:00,103.24,103.71,103.24,103.71,1000.0,103.24,103.71,103.24,103.71,1000.0
2012-01-30 11:30:00,103.72,104.07,103.72,104.0,2800.0,103.72,104.07,103.72,104.0,2800.0
2012-01-30 12:00:00,103.96,104.0,103.94,103.94,1000.0,103.96,104.0,103.94,103.94,1000.0
2012-01-30 12:30:00,103.94,103.94,103.92,103.92,300.0,103.94,103.94,103.92,103.92,300.0
2012-01-30 13:00:00,103.86,103.94,103.82,103.93,2700.0,103.86,103.94,103.82,103.93,2700.0
2012-01-30 13:30:00,103.96,104.53,103.95,104.53,2900.0,103.96,104.53,103.95,104.53,2900.0
2012-01-30 14:00:00,104.49,104.49,103.78,103.9,6700.0,104.49,104.49,103.78,103.9,6700.0
2012-01-30 14:30:00,103.8,103.9,103.44,103.54,6100.0,103.8,103.9,103.44,103.54,6100.0
2012-01-30 15:00:00,103.6,103.6,103.2,103.21,7100.0,103.6,103.6,103.2,103.21,7100.0
2012-01-30 15:30:00,103.2,103.4,103.03,103.13,11600.0,103.2,103.4,103.03,103.13,11600.0
2012-01-31 09:30:00,103.68,104.34,103.68,104.0,1100.0,103.68,104.34,103.68,104.0,1100.0
2012-01-31 10:00:00,103.91,103.91,103.55,103.56,1300.0,103.91,103.91,103.55,103.56,1300.0
2012-01-31 10:30:00,103.66,103.91,101.66,102.01,15000.0,103.66,103.91,101.66,102.01,15000.0
2012-01-31 11:00:00,102.01,103.14,101.7,103.14,9000.0,102.01,103.14,101.7,103.14,9000.0
2012-01-31 11:30:00,102.96,102.97,102.63,102.66,2800.0,102.96,102.97,102.63,102.66,2800.0
2012-01-31 12:00:00,102.6,102.64,101.94,101.99,7500.0,102.6,102.64,101.94,101.99,7500.0
2012-01-31 12:30:00,101.97,102.11,100.79,101.3,21600.0,101.97,102.11,100.79,101.3,21600.0
2012-01-31 13:00:00,101.27,102.49,101.04,101.81,25100.0,101.27,102.49,101.04,101.81,25100.0
2012-01-31 13:30:00,101.76,102.33,101.01,101.85,18300.0,101.76,102.33,101.01,101.85,18300.0
2012-01-31 14:00:00,102.04,102.17,101.22,101.67,14500.0,102.04,102.17,101.22,101.67,14500.0
2012-01-31 14:30:00,101.68,102.02,101.52,102.0,14000.0,101.68,102.02,101.52,102.0,14000.0
2012-01-31 15:00:00,102.0,102.5,101.9,102.41,6700.0,102.0,102.5,101.9,102.41,6700.0
2012-01-31 15:30:00,102.35,102.37,101.51,101.75,11600.0,102.35,102.37,101.51,101.75,11600.0
2012-02-01 09:30:00,102.3,102.71,101.82,102.51,3500.0,102.3,102.71,101.82,102.51,3500.0
2012-02-01 10:00:00,102.58,103.39,102.32,103.36,3000.0,102.58,103.39,102.32,103.36,3000.0
2012-02-01 10:30:00,103.47,104.14,103.45,103.8,5100.0,103.47,104.14,103.45,103.8,5100.0
2012-02-01 11:00:00,104.0,104.12,102.99,103.26,7800.0,104.0,104.12,102.99,103.26,7800.0
2012-02-01 11:30:00,103.27,104.0,103.2,103.39,9800.0,103.27,104.0,103.2,103.39,9800.0
2012-02-01 12:00:00,103.48,105.17,103.41,104.57,30600.0,103.48,105.17,103.41,104.57,30600.0
2012-02-01 12:30:00,104.5,104.67,104.23,104.67,5700.0,104.5,104.67,104.23,104.67,5700.0
2012-02-01 13:00:00,104.7,104.92,104.49,104.92,3200.0,104.7,104.92,104.49,104.92,3200.0
2012-02-01 13:30:00,104.87,105.18,104.79,105.18,4300.0,104.87,105.18,104.79,105.18,4300.0
2012-02-01 14:00:00,105.1,105.38,104.79,105.03,11600.0,105.1,105.38,104.79,105.03,11600.0
2012-02-01 14:30:00,104.87,105.0,104.81,104.93,6400.0,104.87,105.0,104.81,104.93,6400.0
2012-02-01 15:00:00,105.0,105.13,104.79,104.87,1800.0,105.0,105.13,104.79,104.87,1800.0
2012-02-01 15:30:00,104.77,104.95,104.36,104.9,17200.0,104.77,104.95,104.36,104.9,17200.0
2012-02-02 09:30:00,104.78,104.95,103.78,104.01,7800.0,104.78,104.95,103.78,104.01,7800.0
2012-02-02 10:00:00,104.12,104.47,103.94,103.95,4000.0,104.12,104.47,103.94,103.95,4000.0
2012-02-02 10:30:00,104.04,104.7,104.01,104.63,5700.0,104.04,104.7,104.01,104.63,5700.0
2012-02-02 11:00:00,104.6,104.6,104.36,104.47,700.0,104.6,104.6,104.36,104.47,700.0
2012-02-02 11:30:00,104.3,104.39,104.04,104.04,2200.0,104.3,104.39,104.04,104.04,2200.0
2012-02-02 12:00:00,103.99,104.13,103.88,104.13,1700.0,103.99,104.13,103.88,104.13,1700.0
2012-02-02 12:30:00,103.99,103.99,103.71,103.78,700.0,103.99,103.99,103.71,103.78,700.0
2012-02-02 13:00:00,103.68,103.74,103.51,103.74,1600.0,103.68,103.74,103.51,103.74,1600.0
2012-02-02 13:30:00,103.62,103.86,103.52,103.86,1800.0,103.62,103.86,103.52,103.86,1800.0
2012-02-02 14:00:00,103.86,104.18,103.8,104.18,5100.0,103.86,104.18,103.8,104.18,5100.0
2012-02-02 14:30:00,104.18,104.65,104.18,104.32,12200.0,104.18,104.65,104.18,104.32,12200.0
2012-02-02 15:00:00,104.33,104.38,104.21,104.38,5400.0,104.33,104.38,104.21,104.38,5400.0
2012-02-02 15:30:00,104.37,104.79,104.37,104.71,9400.0,104.37,104.79,104.37,104.71,9400.0
2012-02-03 09:30:00,106.25,106.77,106.25,106.47,4500.0,106.25,106.77,106.25,106.47,4500.0
2012-02-03 10:00:00,106.49,106.91,106.27,106.57,8200.0,106.49,106.91,106.27,106.57,8200.0
2012-02-03 10:30:00,106.6,106.66,105.84,105.86,7500.0,106.6,106.66,105.84,105.86,7500.0
2012-02-03 11:00:00,105.65,106.16,105.61,106.16,1600.0,105.65,106.16,105.61,106.16,1600.0
2012-02-03 11:30:00,106.03,106.03,105.72,105.88,1200.0,106.03,106.03,105.72,105.88,1200.0
2012-02-03 12:00:00,105.88,105.89,105.75,105.78,400.0,105.88,105.89,105.75,105.78,400.0
2012-02-03 12:30:00,105.97,106.11,105.97,106.11,1200.0,105.97,106.11,105.97,106.11,1200.0
2012-02-03 13:00:00,106.07,106.07,105.97,106.06,500.0,106.07,106.07,105.97,106.06,500.0
2012-02-03 13:30:00,105.96,105.96,105.36,105.36,3100.0,105.96,105.96,105.36,105.36,3100.0
2012-02-03 14:00:00,105.53,105.53,105.25,105.36,3300.0,105.53,105.53,105.25,105.36,3300.0
2012-02-03 14:30:00,105.34,105.49,105.25,105.32,3600.0,105.34,105.49,105.25,105.32,3600.0
2012-02-03 15:00:00,105.37,105.45,105.32,105.34,3100.0,105.37,105.45,105.32,105.34,3100.0
2012-02-03 15:30:00,105.4,105.43,104.73,104.87,13100.0,105.4,105.43,104.73,104.87,13100.0
2012-02-06 09:30:00,104.18,104.66,104.18,104.44,1400.0,104.18,104.66,104.18,104.44,1400.0
2012-02-06 10:00:00,104.44,104.67,104.42,104.42,900.0,104.44,104.67,104.42,104.42,900.0
2012-02-06 10:30:00,104.29,104.29,104.18,104.18,200.0,104.29,104.29,104.18,104.18,200.0
2012-02-06 11:00:00,104.28,104.39,104.12,104.22,1000.0,104.28,104.39,104.12,104.22,1000.0
2012-02-06 11:30:00,104.39,104.6,104.22,104.6,1700.0,104.39,104.6,104.22,104.6,1700.0
2012-02-06 12:00:00,104.39,104.76,104.39,104.76,1400.0,104.39,104.76,104.39,104.76,1400.0
2012-02-06 12:30:00,104.72,104.97,104.66,104.66,5000.0,104.72,104.97,104.66,104.66,5000.0
2012-02-06 13:00:00,104.66,104.8,104.66,104.79,1200.0,104.66,104.8,104.66,104.79,1200.0
2012-02-06 13:30:00,104.85,105.0,104.75,104.89,2200.0,104.85,105.0,104.75,104.89,2200.0
2012-02-06 14:00:00,104.88,105.02,104.88,104.97,4100.0,104.88,105.02,104.88,104.97,4100.0
2012-02-06 14:30:00,105.07,105.07,104.91,105.05,4100.0,105.07,105.07,104.91,105.05,4100.0
2012-02-06 15:00:00,105.05,105.06,104.87,104.9,4800.0,105.05,105.06,104.87,104.9,4800.0
2012-02-06 15:30:00,104.91,104.97,104.61,104.9,8700.0,104.91,104.97,104.61,104.9,8700.0
2012-02-07 09:30:00,104.42,104.61,103.92,103.92,2100.0,104.42,104.61,103.92,103.92,2100.0
2012-02-07 10:00:00,104.2,104.2,103.73,104.15,700.0,104.2,104.2,103.73,104.15,700.0
2012-02-07 10:30:00,104.17,104.43,104.17,104.43,700.0,104.17,104.43,104.17,104.43,700.0
2012-02-07 11:00:00,104.59,104.75,104.59,104.75,300.0,104.59,104.75,104.59,104.75,300.0
2012-02-07 11:30:00,104.81,104.84,104.81,104.84,300.0,104.81,104.84,104.81,104.84,300.0
2012-02-07 12:00:00,104.68,104.76,104.59,104.63,600.0,104.68,104.76,104.59,104.63,600.0
2012-02-07 12:30:00,104.66,104.66,104.45,104.64,600.0,104.66,104.66,104.45,104.64,600.0
2012-02-07 13:00:00,104.69,104.69,104.69,104.69,100.0,104.69,104.69,104.69,104.69,100.0
2012-02-07 13:30:00,104.6,104.83,104.6,104.75,500.0,104.6,104.83,104.6,104.75,500.0
2012-02-07 14:00:00,104.75,104.91,104.61,104.64,2200.0,104.75,104.91,104.61,104.64,2200.0
2012-02-07 14:30:00,104.59,104.76,104.51,104.51,3000.0,104.59,104.76,104.51,104.51,3000.0
2012-02-07 15:00:00,104.42,104.76,104.42,104.7,1800.0,104.42,104.76,104.42,104.7,1800.0
2012-02-07 15:30:00,104.75,104.75,104.24,104.47,4800.0,104.75,104.75,104.24,104.47,4800.0
2012-02-08 09:30:00,105.01,105.01,104.37,104.72,4500.0,105.01,105.01,104.37,104.72,4500.0
2012-02-08 10:00:00,104.71,104.95,104.54,104.65,1800.0,104.71,104.95,104.54,104.65,1800.0
2012-02-08 10:30:00,104.72,104.72,104.3,104.34,5100.0,104.72,104.72,104.3,104.34,5100.0
2012-02-08 11:00:00,104.36,104.47,104.07,104.07,8100.0,104.36,104.47,104.07,104.07,8100.0
2012-02-08 11:30:00,104.12,104.19,103.92,104.19,3400.0,104.12,104.19,103.92,104.19,3400.0
2012-02-08 12:00:00,104.09,104.24,104.09,104.23,1000.0,104.09,104.24,104.09,104.23,1000.0
2012-02-08 12:30:00,104.17,104.3,103.96,104.3,1700.0,104.17,104.3,103.96,104.3,1700.0
2012-02-08 13:00:00,104.1,104.1,103.92,104.07,2600.0,104.1,104.1,103.92,104.07,2600.0
2012-02-08 13:30:00,104.05,104.16,104.0,104.01,900.0,104.05,104.16,104.0,104.01,900.0
2012-02-08 14:00:00,104.12,104.29,104.01,104.29,1200.0,104.12,104.29,104.01,104.29,1200.0
2012-02-08 14:30:00,104.45,104.72,104.23,104.71,1000.0,104.45,104.72,104.23,104.71,1000.0
2012-02-08 15:00:00,104.67,104.93,104.6,104.75,2900.0,104.67,104.93,104.6,104.75,2900.0
2012-02-08 15:30:00,104.8,105.07,104.78,105.0,11600.0,104.8,105.07,104.78,105.0,11600.0
2012-02-09 09:30:00,105.17,105.17,103.76,103.76,5100.0,105.17,105.17,103.76,103.76,5100.0
2012-02-09 10:00:00,103.76,103.79,103.25,103.29,5300.0,103.76,103.79,103.25,103.29,5300.0
2012-02-09 10:30:00,103.29,103.52,103.15,103.47,4100.0,103.29,103.52,103.15,103.47,4100.0
2012-02-09 11:00:00,103.5,103.6,103.12,103.12,2900.0,103.5,103.6,103.12,103.12,2900.0
2012-02-09 11:30:00,103.14,103.31,103.0,103.24,3500.0,103.14,103.31,103.0,103.24,3500.0
2012-02-09 12:00:00,103.12,103.2,103.09,103.09,1900.0,103.12,103.2,103.09,103.09,1900.0
2012-02-09 12:30:00,103.06,103.19,103.06,103.06,1200.0,103.06,103.19,103.06,103.06,1200.0
2012-02-09 13:00:00,103.06,103.37,103.0,103.37,1600.0,103.06,103.37,103.0,103.37,1600.0
2012-02-09 13:30:00,103.31,103.31,103.09,103.1,1100.0,103.31,103.31,103.09,103.1,1100.0
2012-02-09 14:00:00,103.1,103.23,103.09,103.09,4700.0,103.1,103.23,103.09,103.09,4700.0
2012-02-09 14:30:00,103.02,103.1,102.82,102.93,2700.0,103.02,103.1,102.82,102.93,2700.0
2012-02-09 15:00:00,102.85,103.08,102.85,103.08,4400.0,102.85,103.08,102.85,103.08,4400.0
2012-02-09 15:30:00,102.98,103.58,102.76,103.5,12900.0,102.98,103.58,102.76,103.5,12900.0
2012-02-10 09:30:00,103.07,103.33,102.52,102.52,3000.0,103.07,103.33,102.52,102.52,3000.0
2012-02-10 10:00:00,102.17,102.41,102.05,102.17,2200.0,102.17,102.41,102.05,102.17,2200.0
2012-02-10 10:30:00,102.29,102.37,102.16,102.32,2400.0,102.29,102.37,102.16,102.32,2400.0
2012-02-10 11:00:00,102.36,102.5,102.34,102.49,2500.0,102.36,102.5,102.34,102.49,2500.0
2012-02-10 11:30:00,102.57,102.68,102.56,102.67,1100.0,102.57,102.68,102.56,102.67,1100.0
2012-02-10 12:00:00,102.65,102.89,102.59,102.79,1200.0,102.65,102.89,102.59,102.79,1200.0
2012-02-10 12:30:00,102.96,102.96,102.8,102.8,1500.0,102.96,102.96,102.8,102.8,1500.0
2012-02-10 13:00:00,102.8,102.83,102.79,102.83,1600.0,102.8,102.83,102.79,102.83,1600.0
2012-02-10 13:30:00,102.76,102.79,102.47,102.71,1300.0,102.76,102.79,102.47,102.71,1300.0
2012-02-10 14:00:00,102.8,102.85,102.65,102.77,1800.0,102.8,102.85,102.65,102.77,1800.0
2012-02-10 14:30:00,102.77,102.89,102.71,102.71,1700.0,102.77,102.89,102.71,102.71,1700.0
2012-02-10 15:00:00,102.7,102.81,102.44,102.72,3000.0,102.7,102.81,102.44,102.72,3000.0
2012-02-10 15:30:00,102.72,103.33,102.68,103.14,13100.0,102.72,103.33,102.68,103.14,13100.0
2012-02-13 09:30:00,104.03,104.1,103.81,103.82,2600.0,104.03,104.1,103.81,103.82,2600.0
2012-02-13 10:00:00,104.04,104.29,103.58,104.03,4000.0,104.04,104.29,103.58,104.03,4000.0
2012-02-13 10:30:00,103.94,103.94,103.4,103.51,1200.0,103.94,103.94,103.4,103.51,1200.0
2012-02-13 11:00:00,103.71,104.06,103.71,103.98,1900.0,103.71,104.06,103.71,103.98,1900.0
2012-02-13 11:30:00,104.0,104.1,104.0,104.1,600.0,104.0,104.1,104.0,104.1,600.0
2012-02-13 12:00:00,104.29,104.54,104.29,104.43,2000.0,104.29,104.54,104.29,104.43,2000.0
2012-02-13 12:30:00,104.4,104.46,104.25,104.43,2700.0,104.4,104.46,104.25,104.43,2700.0
2012-02-13 13:00:00,104.4,104.48,104.27,104.4,4100.0,104.4,104.48,104.27,104.4,4100.0
2012-02-13 13:30:00,104.32,104.47,104.17,104.25,2300.0,104.32,104.47,104.17,104.25,2300.0
2012-02-13 14:00:00,104.24,104.24,104.15,104.15,500.0,104.24,104.24,104.15,104.15,500.0
2012-02-13 14:30:00,104.04,104.32,104.04,104.28,1800.0,104.04,104.32,104.04,104.28,1800.0
2012-02-13 15:00:00,104.19,104.19,104.04,104.07,1000.0,104.19,104.19,104.04,104.07,1000.0
2012-02-13 15:30:00,104.03,104.07,103.71,103.98,7800.0,104.03,104.07,103.71,103.98,7800.0
2012-02-14 09:30:00,103.83,104.29,103.44,103.82,1100.0,103.83,104.29,103.44,103.82,1100.0
2012-02-14 10:00:00,103.79,103.89,103.31,103.89,1000.0,103.79,103.89,103.31,103.89,1000.0
2012-02-14 10:30:00,103.76,103.79,103.74,103.78,500.0,103.76,103.79,103.74,103.78,500.0
2012-02-14 11:00:00,103.69,103.7,103.49,103.7,1100.0,103.69,103.7,103.49,103.7,1100.0
2012-02-14 11:30:00,103.89,104.1,103.89,103.94,1900.0,103.89,104.1,103.89,103.94,1900.0
2012-02-14 12:00:00,103.98,104.09,103.78,103.89,2500.0,103.98,104.09,103.78,103.89,2500.0
2012-02-14 12:30:00,104.01,104.01,103.73,103.73,1000.0,104.01,104.01,103.73,103.73,1000.0
2012-02-14 13:00:00,103.76,103.76,103.51,103.51,1000.0,103.76,103.76,103.51,103.51,1000.0
2012-02-14 13:30:00,103.64,103.93,103.64,103.68,1200.0,103.64,103.93,103.64,103.68,1200.0
2012-02-14 14:00:00,103.79,103.8,103.49,103.49,1300.0,103.79,103.8,103.49,103.49,1300.0
2012-02-14 14:30:00,103.3,103.48,103.22,103.29,1800.0,103.3,103.48,103.22,103.29,1800.0
2012-02-14 15:00:00,103.37,103.48,103.11,103.11,2100.0,103.37,103.48,103.11,103.11,2100.0
2012-02-14 15:30:00,103.16,104.09,103.16,104.07,7000.0,103.16,104.09,103.16,104.07,7000.0
2012-02-15 09:30:00,104.27,104.27,103.78,104.0,3600.0,104.27,104.27,103.78,104.0,3600.0
2012-02-15 10:00:00,103.95,103.95,103.47,103.61,3200.0,103.95,103.95,103.47,103.61,3200.0
2012-02-15 10:30:00,103.72,103.94,103.72,103.94,500.0,103.72,103.94,103.72,103.94,500.0
2012-02-15 11:00:00,103.94,103.94,103.94,103.94,200.0,103.94,103.94,103.94,103.94,200.0
2012-02-15 11:30:00,103.91,104.25,103.85,104.1,4100.0,103.91,104.25,103.85,104.1,4100.0
2012-02-15 12:00:00,104.18,104.22,104.14,104.22,600.0,104.18,104.22,104.14,104.22,600.0
2012-02-15 12:30:00,104.1,104.1,103.49,103.5,1200.0,104.1,104.1,103.49,103.5,1200.0
2012-02-15 13:00:00,103.49,103.88,103.38,103.78,1200.0,103.49,103.88,103.38,103.78,1200.0
2012-02-15 13:30:00,103.78,103.78,103.58,103.73,500.0,103.78,103.78,103.58,103.73,500.0
2012-02-15 14:00:00,103.93,103.93,103.66,103.82,1200.0,103.93,103.93,103.66,103.82,1200.0
2012-02-15 14:30:00,103.9,103.9,103.49,103.49,1400.0,103.9,103.9,103.49,103.49,1400.0
2012-02-15 15:00:00,103.4,103.51,103.04,103.04,2600.0,103.4,103.51,103.04,103.04,2600.0
2012-02-15 15:30:00,103.15,103.36,102.96,103.36,9100.0,103.15,103.36,102.96,103.36,9100.0
2012-02-16 09:30:00,103.66,103.66,103.24,103.44,2900.0,103.66,103.66,103.24,103.44,2900.0
2012-02-16 10:00:00,103.63,103.81,103.6,103.81,1200.0,103.63,103.81,103.6,103.81,1200.0
2012-02-16 10:30:00,103.78,104.25,103.78,104.25,500.0,103.78,104.25,103.78,104.25,500.0
2012-02-16 11:00:00,104.38,104.66,104.38,104.62,600.0,104.38,104.66,104.38,104.62,600.0
2012-02-16 11:30:00,104.69,105.58,104.69,105.58,1300.0,104.69,105.58,104.69,105.58,1300.0
2012-02-16 12:00:00,105.41,105.64,105.29,105.47,3300.0,105.41,105.64,105.29,105.47,3300.0
2012-02-16 12:30:00,105.33,105.33,104.94,105.13,2300.0,105.33,105.33,104.94,105.13,2300.0
2012-02-16 13:00:00,105.09,105.16,104.81,105.0,3100.0,105.09,105.16,104.81,105.0,3100.0
2012-02-16 13:30:00,104.95,105.06,104.93,104.99,1300.0,104.95,105.06,104.93,104.99,1300.0
2012-02-16 14:00:00,104.78,104.81,104.57,104.66,1400.0,104.78,104.81,104.57,104.66,1400.0
2012-02-16 14:30:00,104.78,104.8,104.45,104.45,1300.0,104.78,104.8,104.45,104.45,1300.0
2012-02-16 15:00:00,104.46,104.56,104.35,104.35,1800.0,104.46,104.56,104.35,104.35,1800.0
2012-02-16 15:30:00,104.35,104.57,104.17,104.22,12200.0,104.35,104.57,104.17,104.22,12200.0
2012-02-17 09:30:00,104.49,104.49,103.46,103.7,1400.0,104.49,104.49,103.46,103.7,1400.0
2012-02-17 10:00:00,103.72,103.97,103.39,103.97,3700.0,103.72,103.97,103.39,103.97,3700.0
2012-02-17 10:30:00,104.02,104.12,104.02,104.12,200.0,104.02,104.12,104.02,104.12,200.0
2012-02-17 11:00:00,103.96,103.96,103.84,103.84,300.0,103.96,103.96,103.84,103.84,300.0
2012-02-17 11:30:00,103.81,103.81,102.42,103.71,5800.0,103.81,103.81,102.42,103.71,5800.0
2012-02-17 12:00:00,103.72,103.92,103.72,103.72,1300.0,103.72,103.92,103.72,103.72,1300.0
2012-02-17 12:30:00,103.64,103.64,102.63,103.26,5500.0,103.64,103.64,102.63,103.26,5500.0
2012-02-17 13:00:00,103.47,103.67,103.47,103.67,400.0,103.47,103.67,103.47,103.67,400.0
2012-02-17 13:30:00,103.78,104.02,103.54,103.76,3000.0,103.78,104.02,103.54,103.76,3000.0
2012-02-17 14:00:00,103.81,103.81,103.38,103.53,1300.0,103.81,103.81,103.38,103.53,1300.0
2012-02-17 14:30:00,103.64,103.64,103.52,103.52,1800.0,103.64,103.64,103.52,103.52,1800.0
2012-02-17 15:00:00,103.52,103.67,103.32,103.58,2400.0,103.52,103.67,103.32,103.58,2400.0
2012-02-17 15:30:00,103.56,103.72,103.45,103.51,9600.0,103.56,103.72,103.45,103.51,9600.0
2012-02-21 09:30:00,103.55,103.87,103.13,103.13,1300.0,103.55,103.87,103.13,103.13,1300.0
2012-02-21 10:00:00,103.02,103.02,102.86,103.0,1300.0,103.02,103.02,102.86,103.0,1300.0
2012-02-21 10:30:00,103.13,103.27,103.13,103.27,700.0,103.13,103.27,103.13,103.27,700.0
2012-02-21 11:00:00,103.27,103.37,103.07,103.09,1800.0,103.27,103.37,103.07,103.09,1800.0
2012-02-21 11:30:00,103.01,103.01,102.79,102.79,300.0,103.01,103.01,102.79,102.79,300.0
2012-02-21 12:00:00,102.76,102.76,102.64,102.67,1100.0,102.76,102.76,102.64,102.67,1100.0
2012-02-21 12:30:00,102.67,102.83,102.56,102.83,900.0,102.67,102.83,102.56,102.83,900.0
2012-02-21 13:00:00,102.86,102.86,102.83,102.83,200.0,102.86,102.86,102.83,102.83,200.0
2012-02-21 13:30:00,102.88,102.88,102.74,102.75,1900.0,102.88,102.88,102.74,102.75,1900.0
2012-02-21 14:00:00,102.65,102.68,102.49,102.68,1100.0,102.65,102.68,102.49,102.68,1100.0
2012-02-21 14:30:00,102.27,102.28,101.88,101.88,6600.0,102.27,102.28,101.88,101.88,6600.0
2012-02-21 15:00:00,101.98,102.09,101.89,101.97,11600.0,101.98,102.09,101.89,101.97,11600.0
2012-02-21 15:30:00,101.98,102.37,101.88,102.18,9200.0,101.98,102.37,101.88,102.18,9200.0
2012-02-22 09:30:00,102.21,102.86,101.95,101.95,4500.0,102.21,102.86,101.95,101.95,4500.0
2012-02-22 10:00:00,101.8,102.21,101.66,102.02,4000.0,101.8,102.21,101.66,102.02,4000.0
2012-02-22 10:30:00,102.01,102.01,101.68,101.82,2700.0,102.01,102.01,101.68,101.82,2700.0
2012-02-22 11:00:00,101.88,101.98,101.76,101.77,1800.0,101.88,101.98,101.76,101.77,1800.0
2012-02-22 11:30:00,101.78,101.96,101.66,101.8,2200.0,101.78,101.96,101.66,101.8,2200.0
2012-02-22 12:00:00,101.73,101.84,101.38,101.64,3800.0,101.73,101.84,101.38,101.64,3800.0
2012-02-22 12:30:00,101.53,101.63,101.24,101.32,2700.0,101.53,101.63,101.24,101.32,2700.0
2012-02-22 13:00:00,101.3,101.54,101.28,101.39,4600.0,101.3,101.54,101.28,101.39,4600.0
2012-02-22 13:30:00,101.34,101.54,101.0,101.24,18400.0,101.34,101.54,101.0,101.24,18400.0
2012-02-22 14:00:00,101.3,101.71,101.2,101.43,12900.0,101.3,101.71,101.2,101.43,12900.0
2012-02-22 14:30:00,101.5,101.53,101.34,101.52,2700.0,101.5,101.53,101.34,101.52,2700.0
2012-02-22 15:00:00,101.51,101.68,101.31,101.5,4300.0,101.51,101.68,101.31,101.5,4300.0
2012-02-22 15:30:00,101.68,102.17,101.56,101.99,14300.0,101.68,102.17,101.56,101.99,14300.0
2012-02-23 09:30:00,101.86,101.86,101.55,101.6,400.0,101.86,101.86,101.55,101.6,400.0
2012-02-23 10:00:00,101.74,101.89,101.65,101.79,900.0,101.74,101.89,101.65,101.79,900.0
2012-02-23 10:30:00,101.89,102.49,101.72,102.49,5300.0,101.89,102.49,101.72,102.49,5300.0
2012-02-23 11:00:00,102.48,103.35,102.4,103.19,4700.0,102.48,103.35,102.4,103.19,4700.0
2012-02-23 11:30:00,103.34,103.53,102.5,103.29,11900.0,103.34,103.53,102.5,103.29,11900.0
2012-02-23 12:00:00,103.31,103.41,103.0,103.07,1200.0,103.31,103.41,103.0,103.07,1200.0
2012-02-23 12:30:00,103.14,103.34,103.11,103.11,1300.0,103.14,103.34,103.11,103.11,1300.0
2012-02-23 13:00:00,103.23,103.23,102.67,102.85,2100.0,103.23,103.23,102.67,102.85,2100.0
2012-02-23 13:30:00,102.9,103.16,102.86,103.16,1500.0,102.9,103.16,102.86,103.16,1500.0
2012-02-23 14:00:00,103.18,103.52,103.03,103.52,3800.0,103.18,103.52,103.03,103.52,3800.0
2012-02-23 14:30:00,103.49,103.9,103.27,103.27,8800.0,103.49,103.9,103.27,103.27,8800.0
2012-02-23 15:00:00,103.41,104.26,103.21,104.02,11500.0,103.41,104.26,103.21,104.02,11500.0
2012-02-23 15:30:00,103.95,104.53,103.95,104.28,13000.0,103.95,104.53,103.95,104.28,13000.0
2012-02-24 09:30:00,100.1,101.92,100.0,100.17,20600.0,100.1,101.92,100.0,100.17,20600.0
2012-02-24 10:00:00,100.2,101.38,100.15,101.03,15200.0,100.2,101.38,100.15,101.03,15200.0
2012-02-24 10:30:00,101.15,101.45,100.99,101.42,7000.0,101.15,101.45,100.99,101.42,7000.0
2012-02-24 11:00:00,101.42,101.71,101.42,101.54,2200.0,101.42,101.71,101.42,101.54,2200.0
2012-02-24 11:30:00,101.64,101.64,100.94,101.09,4100.0,101.64,101.64,100.94,101.09,4100.0
2012-02-24 12:00:00,101.18,101.44,101.12,101.12,2900.0,101.18,101.44,101.12,101.12,2900.0
2012-02-24 12:30:00,101.31,101.32,101.2,101.32,1900.0,101.31,101.32,101.2,101.32,1900.0
2012-02-24 13:00:00,101.32,101.95,101.28,101.95,4700.0,101.32,101.95,101.28,101.95,4700.0
2012-02-24 13:30:00,102.0,102.27,101.53,101.62,6000.0,102.0,102.27,101.53,101.62,6000.0
2012-02-24 14:00:00,101.87,102.15,101.54,101.86,7600.0,101.87,102.15,101.54,101.86,7600.0
2012-02-24 14:30:00,101.85,101.99,101.64,101.64,32900.0,101.85,101.99,101.64,101.64,32900.0
2012-02-24 15:00:00,101.73,101.78,101.46,101.48,21900.0,101.73,101.78,101.46,101.48,21900.0
2012-02-24 15:30:00,101.36,101.68,101.11,101.12,29000.0,101.36,101.68,101.11,101.12,29000.0
2012-02-27 09:30:00,100.74,100.74,99.75,100.18,10300.0,100.74,100.74,99.75,100.18,10300.0
2012-02-27 10:00:00,100.02,100.73,100.0,100.73,2500.0,100.02,100.73,100.0,100.73,2500.0
2012-02-27 10:30:00,100.72,101.41,100.57,101.3,6300.0,100.72,101.41,100.57,101.3,6300.0
2012-02-27 11:00:00,101.3,101.97,101.28,101.97,3500.0,101.3,101.97,101.28,101.97,3500.0
2012-02-27 11:30:00,101.99,102.12,101.81,101.98,6900.0,101.99,102.12,101.81,101.98,6900.0
2012-02-27 12:00:00,101.95,102.05,101.88,102.05,5700.0,101.95,102.05,101.88,102.05,5700.0
2012-02-27 12:30:00,102.05,102.1,101.71,101.85,9700.0,102.05,102.1,101.71,101.85,9700.0
2012-02-27 13:00:00,101.85,101.97,101.73,101.97,2400.0,101.85,101.97,101.73,101.97,2400.0
2012-02-27 13:30:00,102.0,102.24,101.9,101.9,2200.0,102.0,102.24,101.9,101.9,2200.0
2012-02-27 14:00:00,101.98,102.09,101.91,101.91,1600.0,101.98,102.09,101.91,101.91,1600.0
2012-02-27 14:30:00,101.91,102.11,101.82,102.06,4800.0,101.91,102.11,101.82,102.06,4800.0
2012-02-27 15:00:00,102.07,102.44,102.07,102.1,12600.0,102.07,102.44,102.07,102.1,12600.0
2012-02-27 15:30:00,102.06,102.29,101.92,102.13,22500.0,102.06,102.29,101.92,102.13,22500.0
2012-02-28 09:30:00,101.65,101.65,100.54,101.61,8600.0,101.65,101.65,100.54,101.61,8600.0
2012-02-28 10:00:00,101.98,101.98,101.45,101.98,4400.0,101.98,101.98,101.45,101.98,4400.0
2012-02-28 10:30:00,102.0,102.44,102.0,102.19,20600.0,102.0,102.44,102.0,102.19,20600.0
2012-02-28 11:00:00,102.0,102.22,102.0,102.18,2600.0,102.0,102.22,102.0,102.18,2600.0
2012-02-28 11:30:00,102.19,102.3,102.0,102.3,6000.0,102.19,102.3,102.0,102.3,6000.0
2012-02-28 12:00:00,102.33,102.71,102.29,102.44,3500.0,102.33,102.71,102.29,102.44,3500.0
2012-02-28 12:30:00,102.35,102.67,102.33,102.62,4400.0,102.35,102.67,102.33,102.62,4400.0
2012-02-28 13:00:00,102.65,102.68,102.36,102.53,4700.0,102.65,102.68,102.36,102.53,4700.0
2012-02-28 13:30:00,102.5,102.54,102.29,102.5,8900.0,102.5,102.54,102.29,102.5,8900.0
2012-02-28 14:00:00,102.53,102.6,102.44,102.5,7400.0,102.53,102.6,102.44,102.5,7400.0
2012-02-28 14:30:00,102.5,102.77,102.5,102.71,4500.0,102.5,102.77,102.5,102.71,4500.0
2012-02-28 15:00:00,102.7,103.29,102.7,103.16,11600.0,102.7,103.29,102.7,103.16,11600.0
2012-02-28 15:30:00,103.02,103.49,103.02,103.39,17100.0,103.02,103.49,103.02,103.39,17100.0
2012-02-29 09:30:00,102.91,103.31,102.91,103.31,2500.0,102.91,103.31,102.91,103.31,2500.0
2012-02-29 10:00:00,103.25,103.25,102.76,102.88,6400.0,103.25,103.25,102.76,102.88,6400.0
2012-02-29 10:30:00,102.8,103.02,102.77,102.8,2400.0,102.8,103.02,102.77,102.8,2400.0
2012-02-29 11:00:00,102.81,103.02,102.8,102.82,1600.0,102.81,103.02,102.8,102.82,1600.0
2012-02-29 11:30:00,102.49,102.94,102.49,102.9,1300.0,102.49,102.94,102.49,102.9,1300.0
2012-02-29 12:00:00,102.96,102.96,102.7,102.9,2000.0,102.96,102.96,102.7,102.9,2000.0
2012-02-29 12:30:00,102.89,102.89,102.71,102.71,700.0,102.89,102.89,102.71,102.71,700.0
2012-02-29 13:00:00,102.71,103.0,102.71,102.88,3400.0,102.71,103.0,102.71,102.88,3400.0
2012-02-29 13:30:00,102.75,102.91,102.75,102.77,1000.0,102.75,102.91,102.75,102.77,1000.0
2012-02-29 14:00:00,102.91,102.92,102.8,102.8,1100.0,102.91,102.92,102.8,102.8,1100.0
2012-02-29 14:30:00,102.88,102.92,102.78,102.89,3400.0,102.88,102.92,102.78,102.89,3400.0
2012-02-29 15:00:00,102.74,102.75,102.3,102.39,6600.0,102.74,102.75,102.3,102.39,6600.0
2012-02-29 15:30:00,102.33,102.38,101.97,101.97,12900.0,102.33,102.38,101.97,101.97,12900.0
2012-03-01 09:30:00,102.31,102.58,102.23,102.58,700.0,102.31,102.58,102.23,102.58,700.0
2012-03-01 10:00:00,102.27,103.06,101.78,103.06,5900.0,102.27,103.06,101.78,103.06,5900.0
2012-03-01 10:30:00,102.91,103.09,102.41,103.09,4100.0,102.91,103.09,102.41,103.09,4100.0
2012-03-01 11:00:00,102.85,103.03,102.43,102.44,4000.0,102.85,103.03,102.43,102.44,4000.0
2012-03-01 11:30:00,102.8,102.8,102.36,102.36,1600.0,102.8,102.8,102.36,102.36,1600.0
2012-03-01 12:00:00,102.34,102.86,102.34,102.84,2000.0,102.34,102.86,102.34,102.84,2000.0
2012-03-01 12:30:00,102.82,103.05,102.81,102.98,1500.0,102.82,103.05,102.81,102.98,1500.0
2012-03-01 13:00:00,103.0,103.54,102.78,103.54,9100.0,103.0,103.54,102.78,103.54,9100.0
2012-03-01 13:30:00,103.52,103.52,102.73,102.73,1300.0,103.52,103.52,102.73,102.73,1300.0
2012-03-01 14:00:00,102.68,103.06,102.66,102.9,5900.0,102.68,103.06,102.66,102.9,5900.0
2012-03-01 14:30:00,102.82,103.08,102.74,103.0,5900.0,102.82,103.08,102.74,103.0,5900.0
2012-03-01 15:00:00,102.92,103.03,102.65,102.74,9400.0,102.92,103.03,102.65,102.74,9400.0
2012-03-01 15:30:00,102.78,102.85,102.49,102.66,4100.0,102.78,102.85,102.49,102.66,4100.0
2012-03-02 09:30:00,102.57,103.06,102.36,103.06,2300.0,102.57,103.06,102.36,103.06,2300.0
2012-03-02 10:00:00,103.08,103.16,102.97,102.98,1600.0,103.08,103.16,102.97,102.98,1600.0
2012-03-02 10:30:00,102.83,102.95,102.83,102.87,700.0,102.83,102.95,102.83,102.87,700.0
2012-03-02 11:00:00,103.0,103.06,102.76,102.85,3300.0,103.0,103.06,102.76,102.85,3300.0
2012-03-02 11:30:00,102.84,102.86,102.2,102.2,2000.0,102.84,102.86,102.2,102.2,2000.0
2012-03-02 12:00:00,102.21,102.3,102.04,102.16,1900.0,102.21,102.3,102.04,102.16,1900.0
2012-03-02 12:30:00,102.18,102.31,102.17,102.23,1000.0,102.18,102.31,102.17,102.23,1000.0
2012-03-02 13:00:00,102.15,102.33,101.75,101.8,1400.0,102.15,102.33,101.75,101.8,1400.0
2012-03-02 13:30:00,101.82,102.21,101.82,101.97,4700.0,101.82,102.21,101.82,101.97,4700.0
2012-03-02 14:00:00,101.97,102.33,101.97,102.05,1500.0,101.97,102.33,101.97,102.05,1500.0
2012-03-02 14:30:00,102.13,102.19,101.94,102.1,1800.0,102.13,102.19,101.94,102.1,1800.0
2012-03-02 15:00:00,102.12,102.15,101.99,101.99,3200.0,102.12,102.15,101.99,101.99,3200.0
2012-03-02 15:30:00,102.01,102.09,101.58,101.89,4200.0,102.01,102.09,101.58,101.89,4200.0
2012-03-05 09:30:00,101.81,102.62,101.8,102.42,6500.0,101.81,102.62,101.8,102.42,6500.0
2012-03-05 10:00:00,102.21,102.84,102.21,102.64,8900.0,102.21,102.84,102.21,102.64,8900.0
2012-03-05 10:30:00,102.75,103.31,102.7,103.06,6000.0,102.75,103.31,102.7,103.06,6000.0
2012-03-05 11:00:00,103.13,103.13,102.77,103.0,2800.0,103.13,103.13,102.77,103.0,2800.0
2012-03-05 11:30:00,102.87,103.09,102.87,103.04,2000.0,102.87,103.09,102.87,103.04,2000.0
2012-03-05 12:00:00,103.07,103.22,102.94,103.0,7200.0,103.07,103.22,102.94,103.0,7200.0
2012-03-05 12:30:00,103.04,103.04,102.74,102.84,14800.0,103.04,103.04,102.74,102.84,14800.0
2012-03-05 13:00:00,102.89,103.0,102.86,102.88,2000.0,102.89,103.0,102.86,102.88,2000.0
2012-03-05 13:30:00,102.99,103.3,102.86,102.86,16500.0,102.99,103.3,102.86,102.86,16500.0
2012-03-05 14:00:00,102.83,102.87,102.05,102.15,9300.0,102.83,102.87,102.05,102.15,9300.0
2012-03-05 14:30:00,102.14,102.26,101.83,102.22,11000.0,102.14,102.26,101.83,102.22,11000.0
2012-03-05 15:00:00,102.19,102.31,101.85,102.09,11600.0,102.19,102.31,101.85,102.09,11600.0
2012-03-05 15:30:00,102.2,102.2,101.36,101.7,25100.0,102.2,102.2,101.36,101.7,25100.0
2012-03-06 09:30:00,100.75,101.03,99.63,99.97,10800.0,100.75,101.03,99.63,99.97,10800.0
2012-03-06 10:00:00,100.02,100.27,99.92,99.92,4400.0,100.02,100.27,99.92,99.92,4400.0
2012-03-06 10:30:00,100.0,100.34,100.0,100.15,4000.0,100.0,100.34,100.0,100.15,4000.0
2012-03-06 11:00:00,100.15,100.5,100.15,100.17,3500.0,100.15,100.5,100.15,100.17,3500.0
2012-03-06 11:30:00,100.36,100.43,100.15,100.21,5600.0,100.36,100.43,100.15,100.21,5600.0
2012-03-06 12:00:00,100.3,100.4,100.24,100.35,2800.0,100.3,100.4,100.24,100.35,2800.0
2012-03-06 12:30:00,100.43,100.94,100.42,100.82,7800.0,100.43,100.94,100.42,100.82,7800.0
2012-03-06 13:00:00,100.79,101.31,100.79,100.94,10400.0,100.79,101.31,100.79,100.94,10400.0
2012-03-06 13:30:00,100.96,101.05,100.67,100.77,4600.0,100.96,101.05,100.67,100.77,4600.0
2012-03-06 14:00:00,100.77,100.91,100.58,100.68,9500.0,100.77,100.91,100.58,100.68,9500.0
2012-03-06 14:30:00,100.7,100.79,100.58,100.71,5800.0,100.7,100.79,100.58,100.71,5800.0
2012-03-06 15:00:00,100.58,100.97,100.58,100.93,9600.0,100.58,100.97,100.58,100.93,9600.0
2012-03-06 15:30:00,100.84,101.08,100.63,100.69,19800.0,100.84,101.08,100.63,100.69,19800.0
2012-03-07 09:30:00,100.78,101.05,100.27,100.91,4700.0,100.78,101.05,100.27,100.91,4700.0
2012-03-07 10:00:00,100.93,101.02,100.8,101.0,9300.0,100.93,101.02,100.8,101.0,9300.0
2012-03-07 10:30:00,101.12,101.39,101.02,101.27,6500.0,101.12,101.39,101.02,101.27,6500.0
2012-03-07 11:00:00,101.44,101.88,100.8,101.88,17100.0,101.44,101.88,100.8,101.88,17100.0
2012-03-07 11:30:00,101.94,102.21,101.9,101.97,5400.0,101.94,102.21,101.9,101.97,5400.0
2012-03-07 12:00:00,102.03,102.2,101.93,102.2,9100.0,102.03,102.2,101.93,102.2,9100.0
2012-03-07 12:30:00,102.2,102.56,102.03,102.27,24200.0,102.2,102.56,102.03,102.27,24200.0
2012-03-07 13:00:00,102.3,102.42,102.18,102.3,5200.0,102.3,102.42,102.18,102.3,5200.0
2012-03-07 13:30:00,102.33,102.4,102.14,102.24,4200.0,102.33,102.4,102.14,102.24,4200.0
2012-03-07 14:00:00,102.31,102.39,102.0,102.0,4900.0,102.31,102.39,102.0,102.0,4900.0
2012-03-07 14:30:00,102.07,102.08,101.78,102.0,5700.0,102.07,102.08,101.78,102.0,5700.0
2012-03-07 15:00:00,102.01,102.28,101.99,102.28,5200.0,102.01,102.28,101.99,102.28,5200.0
2012-03-07 15:30:00,102.36,102.4,102.2,102.2,12700.0,102.36,102.4,102.2,102.2,12700.0
2012-03-08 09:30:00,102.71,102.71,101.57,102.04,7000.0,102.71,102.71,101.57,102.04,7000.0
2012-03-08 10:00:00,101.9,102.18,101.72,101.9,10800.0,101.9,102.18,101.72,101.9,10800.0
2012-03-08 10:30:00,101.97,103.02,101.97,103.02,2100.0,101.97,103.02,101.97,103.02,2100.0
2012-03-08 11:00:00,103.07,103.68,103.03,103.59,2800.0,103.07,103.68,103.03,103.59,2800.0
2012-03-08 11:30:00,103.63,103.93,103.63,103.81,2300.0,103.63,103.93,103.63,103.81,2300.0
2012-03-08 12:00:00,103.91,103.95,103.56,103.59,1400.0,103.91,103.95,103.56,103.59,1400.0
2012-03-08 12:30:00,103.52,103.76,103.41,103.71,5500.0,103.52,103.76,103.41,103.71,5500.0
2012-03-08 13:00:00,103.75,103.75,103.43,103.59,3900.0,103.75,103.75,103.43,103.59,3900.0
2012-03-08 13:30:00,103.57,103.57,103.31,103.34,1700.0,103.57,103.57,103.31,103.34,1700.0
2012-03-08 14:00:00,103.27,103.27,103.01,103.01,2000.0,103.27,103.27,103.01,103.01,2000.0
2012-03-08 14:30:00,103.08,103.13,102.95,103.13,2100.0,103.08,103.13,102.95,103.13,2100.0
2012-03-08 15:00:00,103.08,103.14,103.01,103.01,1900.0,103.08,103.14,103.01,103.01,1900.0
2012-03-08 15:30:00,103.17,103.34,102.89,103.23,8300.0,103.17,103.34,102.89,103.23,8300.0
2012-03-09 09:30:00,103.12,103.47,103.12,103.42,1000.0,103.12,103.47,103.12,103.42,1000.0
2012-03-09 10:00:00,103.51,104.63,103.42,104.63,2000.0,103.51,104.63,103.42,104.63,2000.0
2012-03-09 10:30:00,104.66,104.93,104.66,104.92,1300.0,104.66,104.93,104.66,104.92,1300.0
2012-03-09 11:00:00,104.87,104.87,104.36,104.36,2100.0,104.87,104.87,104.36,104.36,2100.0
2012-03-09 11:30:00,104.21,104.36,104.14,104.32,3000.0,104.21,104.36,104.14,104.32,3000.0
2012-03-09 12:00:00,104.29,104.35,104.25,104.28,1100.0,104.29,104.35,104.25,104.28,1100.0
2012-03-09 12:30:00,104.25,104.3,104.25,104.25,2200.0,104.25,104.3,104.25,104.25,2200.0
2012-03-09 13:00:00,104.2,104.37,104.1,104.1,1500.0,104.2,104.37,104.1,104.1,1500.0
2012-03-09 13:30:00,104.17,104.21,104.03,104.17,2600.0,104.17,104.21,104.03,104.17,2600.0
2012-03-09 14:00:00,104.2,104.28,104.2,104.28,1500.0,104.2,104.28,104.2,104.28,1500.0
2012-03-09 14:30:00,104.28,104.35,103.76,103.85,1700.0,104.28,104.35,103.76,103.85,1700.0
2012-03-09 15:00:00,103.78,104.0,103.78,104.0,1400.0,103.78,104.0,103.78,104.0,1400.0
2012-03-09 15:30:00,104.09,104.13,103.86,103.86,16700.0,104.09,104.13,103.86,103.86,16700.0
2012-03-12 09:30:00,103.77,104.14,103.77,103.9,1300.0,103.77,104.14,103.77,103.9,1300.0
2012-03-12 10:00:00,103.9,103.91,103.36,103.45,1600.0,103.9,103.91,103.36,103.45,1600.0
2012-03-12 10:30:00,103.45,103.56,103.23,103.56,3200.0,103.45,103.56,103.23,103.56,3200.0
2012-03-12 11:00:00,103.5,103.55,103.43,103.43,1000.0,103.5,103.55,103.43,103.43,1000.0
2012-03-12 11:30:00,103.51,103.69,103.51,103.66,1400.0,103.51,103.69,103.51,103.66,1400.0
2012-03-12 12:00:00,103.51,103.65,103.25,103.25,2600.0,103.51,103.65,103.25,103.25,2600.0
2012-03-12 12:30:00,103.28,103.3,103.13,103.19,1000.0,103.28,103.3,103.13,103.19,1000.0
2012-03-12 13:00:00,103.34,103.4,103.19,103.25,1500.0,103.34,103.4,103.19,103.25,1500.0
2012-03-12 13:30:00,103.35,103.42,103.31,103.31,800.0,103.35,103.42,103.31,103.31,800.0
2012-03-12 14:00:00,103.38,103.71,103.38,103.53,2100.0,103.38,103.71,103.38,103.53,2100.0
2012-03-12 14:30:00,103.56,103.6,103.45,103.51,1600.0,103.56,103.6,103.45,103.51,1600.0
2012-03-12 15:00:00,103.56,103.67,103.46,103.52,2300.0,103.56,103.67,103.46,103.52,2300.0
2012-03-12 15:30:00,103.54,103.54,103.28,103.38,8800.0,103.54,103.54,103.28,103.38,8800.0
2012-03-13 09:30:00,103.41,104.75,103.41,103.62,15200.0,103.41,104.75,103.41,103.62,15200.0
2012-03-13 10:00:00,103.81,103.9,103.47,103.57,3300.0,103.81,103.9,103.47,103.57,3300.0
2012-03-13 10:30:00,103.57,103.57,103.45,103.5,600.0,103.57,103.57,103.45,103.5,600.0
2012-03-13 11:00:00,103.73,103.73,103.49,103.57,3300.0,103.73,103.73,103.49,103.57,3300.0
2012-03-13 11:30:00,103.49,103.67,103.41,103.48,1700.0,103.49,103.67,103.41,103.48,1700.0
2012-03-13 12:00:00,103.55,103.6,103.28,103.28,2100.0,103.55,103.6,103.28,103.28,2100.0
2012-03-13 12:30:00,103.26,103.39,103.25,103.39,1000.0,103.26,103.39,103.25,103.39,1000.0
2012-03-13 13:00:00,103.37,103.57,103.36,103.57,1400.0,103.37,103.57,103.36,103.57,1400.0
2012-03-13 13:30:00,103.37,103.41,103.28,103.34,2600.0,103.37,103.41,103.28,103.34,2600.0
2012-03-13 14:00:00,103.28,103.55,103.28,103.37,1200.0,103.28,103.55,103.28,103.37,1200.0
2012-03-13 14:30:00,103.32,103.39,103.24,103.35,1900.0,103.32,103.39,103.24,103.35,1900.0
2012-03-13 15:00:00,103.5,104.14,103.46,103.69,3000.0,103.5,104.14,103.46,103.69,3000.0
2012-03-13 15:30:00,103.68,104.55,103.68,104.52,16300.0,103.68,104.55,103.68,104.52,16300.0
2012-03-14 09:30:00,104.52,104.52,103.78,104.01,3000.0,104.52,104.52,103.78,104.01,3000.0
2012-03-14 10:00:00,104.01,104.23,103.87,104.04,6900.0,104.01,104.23,103.87,104.04,6900.0
2012-03-14 10:30:00,103.95,103.95,103.61,103.61,3900.0,103.95,103.95,103.61,103.61,3900.0
2012-03-14 11:00:00,103.57,103.63,103.45,103.48,4300.0,103.57,103.63,103.45,103.48,4300.0
2012-03-14 11:30:00,103.51,103.67,103.51,103.61,2700.0,103.51,103.67,103.51,103.61,2700.0
2012-03-14 12:00:00,103.6,103.7,103.5,103.62,2300.0,103.6,103.7,103.5,103.62,2300.0
2012-03-14 12:30:00,103.53,103.61,102.94,103.04,15400.0,103.53,103.61,102.94,103.04,15400.0
2012-03-14 13:00:00,103.01,103.38,102.97,103.21,7300.0,103.01,103.38,102.97,103.21,7300.0
2012-03-14 13:30:00,103.12,103.32,102.9,103.07,3100.0,103.12,103.32,102.9,103.07,3100.0
2012-03-14 14:00:00,102.99,103.15,102.83,103.02,4600.0,102.99,103.15,102.83,103.02,4600.0
2012-03-14 14:30:00,103.13,103.25,103.01,103.07,2800.0,103.13,103.25,103.01,103.07,2800.0
2012-03-14 15:00:00,102.97,103.13,102.79,102.79,2400.0,102.97,103.13,102.79,102.79,2400.0
2012-03-14 15:30:00,102.9,103.19,102.85,103.09,10700.0,102.9,103.19,102.85,103.09,10700.0
2012-03-15 09:30:00,103.27,103.27,102.62,102.81,2500.0,103.27,103.27,102.62,102.81,2500.0
2012-03-15 10:00:00,103.02,103.22,102.62,103.2,7300.0,103.02,103.22,102.62,103.2,7300.0
2012-03-15 10:30:00,103.14,103.14,102.77,102.84,3200.0,103.14,103.14,102.77,102.84,3200.0
2012-03-15 11:00:00,102.7,102.94,102.57,102.94,2000.0,102.7,102.94,102.57,102.94,2000.0
2012-03-15 11:30:00,103.0,103.09,102.96,103.09,1800.0,103.0,103.09,102.96,103.09,1800.0
2012-03-15 12:00:00,103.12,103.22,102.99,103.22,1500.0,103.12,103.22,102.99,103.22,1500.0
2012-03-15 12:30:00,103.23,103.62,103.18,103.6,1800.0,103.23,103.62,103.18,103.6,1800.0
2012-03-15 13:00:00,103.65,103.71,103.51,103.51,900.0,103.65,103.71,103.51,103.51,900.0
2012-03-15 13:30:00,103.62,103.62,103.51,103.52,700.0,103.62,103.62,103.51,103.52,700.0
2012-03-15 14:00:00,103.47,103.64,103.43,103.64,1000.0,103.47,103.64,103.43,103.64,1000.0
2012-03-15 14:30:00,103.51,103.66,103.45,103.66,2200.0,103.51,103.66,103.45,103.66,2200.0
2012-03-15 15:00:00,103.78,103.78,103.34,103.69,3300.0,103.78,103.78,103.34,103.69,3300.0
2012-03-15 15:30:00,103.7,104.16,103.7,104.15,9300.0,103.7,104.16,103.7,104.15,9300.0
2012-03-16 09:30:00,104.07,104.31,103.69,103.72,23100.0,104.07,104.31,103.69,103.72,23100.0
2012-03-16 10:00:00,103.94,103.94,103.66,103.72,4100.0,103.94,103.94,103.66,103.72,4100.0
2012-03-16 10:30:00,103.81,104.0,103.79,103.8,1200.0,103.81,104.0,103.79,103.8,1200.0
2012-03-16 11:00:00,104.0,104.14,104.0,104.04,1200.0,104.0,104.14,104.0,104.04,1200.0
2012-03-16 11:30:00,104.06,104.06,103.96,104.05,500.0,104.06,104.06,103.96,104.05,500.0
2012-03-16 12:00:00,104.09,104.24,104.06,104.06,800.0,104.09,104.24,104.06,104.06,800.0
2012-03-16 12:30:00,104.17,104.17,104.17,104.17,100.0,104.17,104.17,104.17,104.17,100.0
2012-03-16 13:00:00,104.15,104.46,104.15,104.29,6000.0,104.15,104.46,104.15,104.29,6000.0
2012-03-16 13:30:00,104.32,104.48,104.32,104.4,1700.0,104.32,104.48,104.32,104.4,1700.0
2012-03-16 14:00:00,104.48,104.5,104.23,104.23,1400.0,104.48,104.5,104.23,104.23,1400.0
2012-03-16 14:30:00,104.22,104.42,104.16,104.18,5000.0,104.22,104.42,104.16,104.18,5000.0
2012-03-16 15:00:00,104.18,104.4,104.09,104.22,4500.0,104.18,104.4,104.09,104.22,4500.0
2012-03-16 15:30:00,104.28,104.52,104.2,104.41,16400.0,104.28,104.52,104.2,104.41,16400.0
2012-03-19 09:30:00,104.27,104.76,104.03,104.5,34800.0,104.27,104.76,104.03,104.5,34800.0
2012-03-19 10:00:00,104.4,104.6,104.25,104.41,5400.0,104.4,104.6,104.25,104.41,5400.0
2012-03-19 10:30:00,104.69,104.71,104.52,104.54,2200.0,104.69,104.71,104.52,104.54,2200.0
2012-03-19 11:00:00,104.5,104.77,104.45,104.65,25300.0,104.5,104.77,104.45,104.65,25300.0
2012-03-19 11:30:00,104.6,105.0,104.55,105.0,20200.0,104.6,105.0,104.55,105.0,20200.0
2012-03-19 12:00:00,104.93,104.94,104.87,104.9,1500.0,104.93,104.94,104.87,104.9,1500.0
2012-03-19 12:30:00,104.92,105.36,104.92,105.2,9100.0,104.92,105.36,104.92,105.2,9100.0
2012-03-19 13:00:00,105.12,105.49,105.12,105.49,4400.0,105.12,105.49,105.12,105.49,4400.0
2012-03-19 13:30:00,105.46,105.76,105.46,105.76,2700.0,105.46,105.76,105.46,105.76,2700.0
2012-03-19 14:00:00,105.82,106.03,105.76,105.92,4600.0,105.82,106.03,105.76,105.92,4600.0
2012-03-19 14:30:00,105.92,106.21,105.92,106.02,7500.0,105.92,106.21,105.92,106.02,7500.0
2012-03-19 15:00:00,106.12,106.28,106.0,106.16,4400.0,106.12,106.28,106.0,106.16,4400.0
2012-03-19 15:30:00,106.09,106.09,105.36,105.59,21600.0,106.09,106.09,105.36,105.59,21600.0
2012-03-20 09:30:00,104.9,104.97,104.4,104.46,7200.0,104.9,104.97,104.4,104.46,7200.0
2012-03-20 10:00:00,104.28,104.43,103.79,103.79,3400.0,104.28,104.43,103.79,103.79,3400.0
2012-03-20 10:30:00,103.88,103.97,103.85,103.86,5100.0,103.88,103.97,103.85,103.86,5100.0
2012-03-20 11:00:00,103.83,103.87,103.63,103.63,2300.0,103.83,103.87,103.63,103.63,2300.0
2012-03-20 11:30:00,103.57,103.6,103.27,103.4,3500.0,103.57,103.6,103.27,103.4,3500.0
2012-03-20 12:00:00,103.37,103.77,103.37,103.64,8300.0,103.37,103.77,103.37,103.64,8300.0
2012-03-20 12:30:00,103.53,103.53,103.2,103.33,3200.0,103.53,103.53,103.2,103.33,3200.0
2012-03-20 13:00:00,103.31,103.52,103.28,103.42,3800.0,103.31,103.52,103.28,103.42,3800.0
2012-03-20 13:30:00,103.33,103.53,103.33,103.4,4200.0,103.33,103.53,103.33,103.4,4200.0
2012-03-20 14:00:00,103.36,103.48,103.29,103.43,6800.0,103.36,103.48,103.29,103.43,6800.0
2012-03-20 14:30:00,103.42,103.42,103.28,103.39,700.0,103.42,103.42,103.28,103.39,700.0
2012-03-20 15:00:00,103.39,103.45,103.36,103.39,3800.0,103.39,103.45,103.36,103.39,3800.0
2012-03-20 15:30:00,103.33,103.41,103.14,103.24,8600.0,103.33,103.41,103.14,103.24,8600.0
2012-03-21 09:30:00,103.27,103.65,103.27,103.38,1900.0,103.27,103.65,103.27,103.38,1900.0
2012-03-21 10:00:00,103.27,103.27,102.66,103.0,2300.0,103.27,103.27,102.66,103.0,2300.0
2012-03-21 10:30:00,103.12,103.19,102.88,102.97,3700.0,103.12,103.19,102.88,102.97,3700.0
2012-03-21 11:00:00,102.93,103.07,102.93,103.07,800.0,102.93,103.07,102.93,103.07,800.0
2012-03-21 11:30:00,103.24,103.32,103.24,103.32,300.0,103.24,103.32,103.24,103.32,300.0
2012-03-21 12:00:00,103.34,103.63,103.34,103.46,700.0,103.34,103.63,103.34,103.46,700.0
2012-03-21 12:30:00,103.34,103.35,103.29,103.31,800.0,103.34,103.35,103.29,103.31,800.0
2012-03-21 13:00:00,103.34,103.34,102.72,102.94,2600.0,103.34,103.34,102.72,102.94,2600.0
2012-03-21 13:30:00,102.95,102.95,102.72,102.86,2800.0,102.95,102.95,102.72,102.86,2800.0
2012-03-21 14:00:00,102.91,103.01,102.88,102.97,1800.0,102.91,103.01,102.88,102.97,1800.0
2012-03-21 14:30:00,102.96,103.04,102.81,102.81,1800.0,102.96,103.04,102.81,102.81,1800.0
2012-03-21 15:00:00,102.89,103.08,102.81,103.01,2600.0,102.89,103.08,102.81,103.01,2600.0
2012-03-21 15:30:00,102.93,103.17,102.72,102.89,6100.0,102.93,103.17,102.72,102.89,6100.0
2012-03-22 09:30:00,102.27,102.55,101.7,101.77,4200.0,102.27,102.55,101.7,101.77,4200.0
2012-03-22 10:00:00,101.51,101.53,101.42,101.52,600.0,101.51,101.53,101.42,101.52,600.0
2012-03-22 10:30:00,101.38,101.73,101.38,101.58,4800.0,101.38,101.73,101.38,101.58,4800.0
2012-03-22 11:00:00,101.43,101.43,101.08,101.29,2200.0,101.43,101.43,101.08,101.29,2200.0
2012-03-22 11:30:00,101.27,101.3,101.09,101.3,900.0,101.27,101.3,101.09,101.3,900.0
2012-03-22 12:00:00,101.39,101.74,101.39,101.72,4000.0,101.39,101.74,101.39,101.72,4000.0
2012-03-22 12:30:00,101.7,101.7,101.51,101.64,1200.0,101.7,101.7,101.51,101.64,1200.0
2012-03-22 13:00:00,101.71,101.8,101.56,101.77,1600.0,101.71,101.8,101.56,101.77,1600.0
2012-03-22 13:30:00,101.82,101.82,101.78,101.78,200.0,101.82,101.82,101.78,101.78,200.0
2012-03-22 14:00:00,101.88,102.09,101.88,102.02,900.0,101.88,102.09,101.88,102.02,900.0
2012-03-22 14:30:00,101.93,101.95,101.93,101.95,200.0,101.93,101.95,101.93,101.95,200.0
2012-03-22 15:00:00,101.82,101.9,101.71,101.89,1700.0,101.82,101.9,101.71,101.89,1700.0
2012-03-22 15:30:00,101.87,102.18,101.79,102.04,3600.0,101.87,102.18,101.79,102.04,3600.0
2012-03-23 09:30:00,101.97,101.97,101.22,101.46,39100.0,101.97,101.97,101.22,101.46,39100.0
2012-03-23 10:00:00,101.48,101.69,101.24,101.49,30600.0,101.48,101.69,101.24,101.49,30600.0
2012-03-23 10:30:00,101.43,101.46,101.27,101.44,1600.0,101.43,101.46,101.27,101.44,1600.0
2012-03-23 11:00:00,101.35,101.62,101.35,101.62,2300.0,101.35,101.62,101.35,101.62,2300.0
2012-03-23 11:30:00,101.76,101.81,101.62,101.72,3900.0,101.76,101.81,101.62,101.72,3900.0
2012-03-23 12:00:00,101.69,101.74,101.48,101.55,1400.0,101.69,101.74,101.48,101.55,1400.0
2012-03-23 12:30:00,101.55,101.79,101.38,101.79,2800.0,101.55,101.79,101.38,101.79,2800.0
2012-03-23 13:00:00,101.5,101.81,101.5,101.78,1000.0,101.5,101.81,101.5,101.78,1000.0
2012-03-23 13:30:00,101.8,101.8,101.55,101.68,700.0,101.8,101.8,101.55,101.68,700.0
2012-03-23 14:00:00,101.59,101.64,101.38,101.4,1600.0,101.59,101.64,101.38,101.4,1600.0
2012-03-23 14:30:00,101.52,101.62,101.4,101.4,2100.0,101.52,101.62,101.4,101.4,2100.0
2012-03-23 15:00:00,101.37,101.82,101.37,101.82,2900.0,101.37,101.82,101.37,101.82,2900.0
2012-03-23 15:30:00,101.83,102.0,101.6,101.7,17000.0,101.83,102.0,101.6,101.7,17000.0
2012-03-26 09:30:00,102.41,103.6,102.16,103.6,4100.0,102.41,103.6,102.16,103.6,4100.0
2012-03-26 10:00:00,103.62,103.75,103.36,103.69,7000.0,103.62,103.75,103.36,103.69,7000.0
2012-03-26 10:30:00,103.64,103.64,103.49,103.58,1000.0,103.64,103.64,103.49,103.58,1000.0
2012-03-26 11:00:00,103.59,103.64,103.46,103.46,2800.0,103.59,103.64,103.46,103.46,2800.0
2012-03-26 11:30:00,103.59,103.59,103.38,103.38,2200.0,103.59,103.59,103.38,103.38,2200.0
2012-03-26 12:00:00,103.32,103.5,103.32,103.43,1300.0,103.32,103.5,103.32,103.43,1300.0
2012-03-26 12:30:00,103.37,103.54,103.25,103.25,2900.0,103.37,103.54,103.25,103.25,2900.0
2012-03-26 13:00:00,103.24,103.26,103.07,103.19,1300.0,103.24,103.26,103.07,103.19,1300.0
2012-03-26 13:30:00,103.2,103.23,103.11,103.11,900.0,103.2,103.23,103.11,103.11,900.0
2012-03-26 14:00:00,103.12,103.31,103.07,103.17,2900.0,103.12,103.31,103.07,103.17,2900.0
2012-03-26 14:30:00,103.16,103.28,103.07,103.28,2800.0,103.16,103.28,103.07,103.28,2800.0
2012-03-26 15:00:00,103.29,103.43,103.16,103.31,3100.0,103.29,103.43,103.16,103.31,3100.0
2012-03-26 15:30:00,103.3,103.5,103.2,103.34,13700.0,103.3,103.5,103.2,103.34,13700.0
2012-03-27 09:30:00,103.57,103.58,103.23,103.49,1400.0,103.57,103.58,103.23,103.49,1400.0
2012-03-27 10:00:00,103.51,103.54,103.4,103.46,2600.0,103.51,103.54,103.4,103.46,2600.0
2012-03-27 10:30:00,103.48,103.48,103.24,103.24,400.0,103.48,103.48,103.24,103.24,400.0
2012-03-27 11:00:00,103.34,103.34,103.34,103.34,100.0,103.34,103.34,103.34,103.34,100.0
2012-03-27 11:30:00,103.33,103.52,103.24,103.24,1200.0,103.33,103.52,103.24,103.24,1200.0
2012-03-27 12:00:00,103.48,103.49,103.47,103.47,400.0,103.48,103.49,103.47,103.47,400.0
2012-03-27 12:30:00,103.54,103.74,103.53,103.7,1100.0,103.54,103.74,103.53,103.7,1100.0
2012-03-27 13:00:00,103.74,103.91,103.58,103.61,1500.0,103.74,103.91,103.58,103.61,1500.0
2012-03-27 13:30:00,103.75,104.27,103.7,103.96,2400.0,103.75,104.27,103.7,103.96,2400.0
2012-03-27 14:00:00,103.96,104.08,103.89,103.89,3100.0,103.96,104.08,103.89,103.89,3100.0
2012-03-27 14:30:00,104.0,104.0,103.85,103.85,400.0,104.0,104.0,103.85,103.85,400.0
2012-03-27 15:00:00,103.91,103.99,103.8,103.8,2700.0,103.91,103.99,103.8,103.8,2700.0
2012-03-27 15:30:00,104.0,104.09,103.87,104.0,13200.0,104.0,104.09,103.87,104.0,13200.0
2012-03-28 09:30:00,103.74,103.74,103.07,103.16,1900.0,103.74,103.74,103.07,103.16,1900.0
2012-03-28 10:00:00,103.09,103.22,103.09,103.09,1800.0,103.09,103.22,103.09,103.09,1800.0
2012-03-28 10:30:00,103.15,103.15,102.75,102.88,4500.0,103.15,103.15,102.75,102.88,4500.0
2012-03-28 11:00:00,102.8,102.91,102.79,102.91,500.0,102.8,102.91,102.79,102.91,500.0
2012-03-28 11:30:00,102.85,102.86,102.34,102.55,2900.0,102.85,102.86,102.34,102.55,2900.0
2012-03-28 12:00:00,102.58,102.81,102.45,102.71,3100.0,102.58,102.81,102.45,102.71,3100.0
2012-03-28 12:30:00,102.8,102.88,102.6,102.6,3500.0,102.8,102.88,102.6,102.6,3500.0
2012-03-28 13:00:00,102.58,102.61,102.31,102.51,3800.0,102.58,102.61,102.31,102.51,3800.0
2012-03-28 13:30:00,102.44,102.56,102.36,102.45,3200.0,102.44,102.56,102.36,102.45,3200.0
2012-03-28 14:00:00,102.51,102.52,102.33,102.51,3800.0,102.51,102.52,102.33,102.51,3800.0
2012-03-28 14:30:00,102.54,102.67,102.46,102.67,1600.0,102.54,102.67,102.46,102.67,1600.0
2012-03-28 15:00:00,102.68,102.75,102.53,102.73,2300.0,102.68,102.75,102.53,102.73,2300.0
2012-03-28 15:30:00,102.69,103.04,102.62,102.94,8400.0,102.69,103.04,102.62,102.94,8400.0
2012-03-29 09:30:00,102.42,102.58,102.01,102.48,3000.0,102.42,102.58,102.01,102.48,3000.0
2012-03-29 10:00:00,102.35,103.02,102.35,103.0,15300.0,102.35,103.02,102.35,103.0,15300.0
2012-03-29 10:30:00,102.89,102.89,102.52,102.62,4300.0,102.89,102.89,102.52,102.62,4300.0
2012-03-29 11:00:00,102.79,102.84,102.61,102.61,900.0,102.79,102.84,102.61,102.61,900.0
2012-03-29 11:30:00,102.4,102.76,102.38,102.5,1000.0,102.4,102.76,102.38,102.5,1000.0
2012-03-29 12:00:00,102.62,102.63,102.52,102.52,600.0,102.62,102.63,102.52,102.52,600.0
2012-03-29 12:30:00,102.63,102.67,102.59,102.66,600.0,102.63,102.67,102.59,102.66,600.0
2012-03-29 13:00:00,102.6,102.68,102.51,102.68,800.0,102.6,102.68,102.51,102.68,800.0
2012-03-29 13:30:00,102.69,102.69,102.45,102.45,800.0,102.69,102.69,102.45,102.45,800.0
2012-03-29 14:00:00,102.56,102.99,102.44,102.99,2000.0,102.56,102.99,102.44,102.99,2000.0
2012-03-29 14:30:00,103.04,103.14,102.86,102.91,2000.0,103.04,103.14,102.86,102.91,2000.0
2012-03-29 15:00:00,102.9,103.29,102.9,103.21,900.0,102.9,103.29,102.9,103.21,900.0
2012-03-29 15:30:00,103.24,103.26,102.86,102.87,4400.0,103.24,103.26,102.86,102.87,4400.0
2012-03-30 09:30:00,103.59,103.84,103.53,103.66,2700.0,103.59,103.84,103.53,103.66,2700.0
2012-03-30 10:00:00,103.77,103.77,103.52,103.52,700.0,103.77,103.77,103.52,103.52,700.0
2012-03-30 10:30:00,103.51,103.65,103.31,103.39,4700.0,103.51,103.65,103.31,103.39,4700.0
2012-03-30 11:00:00,103.52,103.98,103.37,103.98,3000.0,103.52,103.98,103.37,103.98,3000.0
2012-03-30 11:30:00,103.74,104.0,103.74,104.0,1200.0,103.74,104.0,103.74,104.0,1200.0
2012-03-30 12:00:00,104.01,104.01,103.85,103.85,1500.0,104.01,104.01,103.85,103.85,1500.0
2012-03-30 12:30:00,103.82,103.98,103.7,103.89,2200.0,103.82,103.98,103.7,103.89,2200.0
2012-03-30 13:00:00,103.95,104.12,103.85,104.0,2100.0,103.95,104.12,103.85,104.0,2100.0
2012-03-30 13:30:00,103.88,104.19,103.88,104.12,3100.0,103.88,104.19,103.88,104.12,3100.0
2012-03-30 14:00:00,104.12,104.34,104.12,104.2,3100.0,104.12,104.34,104.12,104.2,3100.0
2012-03-30 14:30:00,104.29,104.29,104.09,104.09,2300.0,104.29,104.29,104.09,104.09,2300.0
2012-03-30 15:00:00,104.17,104.31,104.14,104.26,3900.0,104.17,104.31,104.14,104.26,3900.0
2012-03-30 15:30:00,104.26,104.31,103.74,103.74,13800.0,104.26,104.31,103.74,103.74,13800.0
2012-04-02 09:30:00,103.24,103.39,102.81,102.81,7800.0,103.24,103.39,102.81,102.81,7800.0
2012-04-02 10:00:00,102.92,103.4,102.91,103.28,4200.0,102.92,103.4,102.91,103.28,4200.0
2012-04-02 10:30:00,103.34,103.34,102.96,103.02,2200.0,103.34,103.34,102.96,103.02,2200.0
2012-04-02 11:00:00,103.0,103.48,102.99,103.29,3800.0,103.0,103.48,102.99,103.29,3800.0
2012-04-02 11:30:00,103.35,103.45,103.21,103.25,7000.0,103.35,103.45,103.21,103.25,7000.0
2012-04-02 12:00:00,103.25,103.45,103.17,103.44,3300.0,103.25,103.45,103.17,103.44,3300.0
2012-04-02 12:30:00,103.4,103.41,103.26,103.27,1500.0,103.4,103.41,103.26,103.27,1500.0
2012-04-02 13:00:00,103.26,103.33,103.16,103.16,4100.0,103.26,103.33,103.16,103.16,4100.0
2012-04-02 13:30:00,103.16,103.48,103.16,103.41,3500.0,103.16,103.48,103.16,103.41,3500.0
2012-04-02 14:00:00,103.47,103.47,102.92,102.99,7700.0,103.47,103.47,102.92,102.99,7700.0
2012-04-02 14:30:00,102.92,103.16,102.85,103.14,3400.0,102.92,103.16,102.85,103.14,3400.0
2012-04-02 15:00:00,103.15,103.46,103.15,103.28,5200.0,103.15,103.46,103.15,103.28,5200.0
2012-04-02 15:30:00,103.27,103.27,102.7,103.02,16200.0,103.27,103.27,102.7,103.02,16200.0
2012-04-03 09:30:00,103.15,118.0,103.15,116.95,249300.0,103.15,118.0,103.15,116.95,249300.0
2012-04-03 10:00:00,116.98,117.13,115.06,115.92,86000.0,116.98,117.13,115.06,115.92,86000.0
2012-04-03 10:30:00,115.92,116.62,114.72,114.72,93400.0,115.92,116.62,114.72,114.72,93400.0
2012-04-03 11:00:00,114.77,115.12,114.47,114.78,50500.0,114.77,115.12,114.47,114.78,50500.0
2012-04-03 11:30:00,114.72,115.61,114.59,115.51,17800.0,114.72,115.61,114.59,115.51,17800.0
2012-04-03 12:00:00,115.51,115.86,115.47,115.61,12100.0,115.51,115.86,115.47,115.61,12100.0
2012-04-03 12:30:00,115.61,115.75,115.34,115.36,11600.0,115.61,115.75,115.34,115.36,11600.0
2012-04-03 13:00:00,115.5,115.5,115.32,115.41,5800.0,115.5,115.5,115.32,115.41,5800.0
2012-04-03 13:30:00,115.46,115.53,115.3,115.46,18000.0,115.46,115.53,115.3,115.46,18000.0
2012-04-03 14:00:00,115.46,115.47,115.06,115.12,24400.0,115.46,115.47,115.06,115.12,24400.0
2012-04-03 14:30:00,115.06,115.5,115.06,115.4,31000.0,115.06,115.5,115.06,115.4,31000.0
2012-04-03 15:00:00,115.4,115.4,112.74,112.94,66400.0,115.4,115.4,112.74,112.94,66400.0
2012-04-03 15:30:00,113.05,114.36,112.82,114.22,79900.0,113.05,114.36,112.82,114.22,79900.0
2012-04-04 09:30:00,112.97,116.0,112.55,116.0,63800.0,112.97,116.0,112.55,116.0,63800.0
2012-04-04 10:00:00,116.0,116.0,115.16,115.87,32600.0,116.0,116.0,115.16,115.87,32600.0
2012-04-04 10:30:00,115.97,115.98,114.82,115.05,19000.0,115.97,115.98,114.82,115.05,19000.0
2012-04-04 11:00:00,115.03,115.25,113.87,114.53,15700.0,115.03,115.25,113.87,114.53,15700.0
2012-04-04 11:30:00,114.48,114.81,114.28,114.43,4700.0,114.48,114.81,114.28,114.43,4700.0
2012-04-04 12:00:00,114.52,114.57,114.04,114.08,6200.0,114.52,114.57,114.04,114.08,6200.0
2012-04-04 12:30:00,114.12,114.12,113.74,113.74,5200.0,114.12,114.12,113.74,113.74,5200.0
2012-04-04 13:00:00,113.84,114.22,113.74,113.87,10900.0,113.84,114.22,113.74,113.87,10900.0
2012-04-04 13:30:00,113.93,114.5,113.85,114.46,18600.0,113.93,114.5,113.85,114.46,18600.0
2012-04-04 14:00:00,114.46,114.47,113.72,113.72,10300.0,114.46,114.47,113.72,113.72,10300.0
2012-04-04 14:30:00,113.78,114.23,113.78,113.97,14500.0,113.78,114.23,113.78,113.97,14500.0
2012-04-04 15:00:00,113.85,113.85,112.6,112.74,24100.0,113.85,113.85,112.6,112.74,24100.0
2012-04-04 15:30:00,112.74,113.41,112.33,113.05,72100.0,112.74,113.41,112.33,113.05,72100.0
2012-04-05 09:30:00,112.58,113.26,112.58,113.23,6500.0,112.58,113.26,112.58,113.23,6500.0
2012-04-05 10:00:00,113.15,113.33,113.06,113.29,4500.0,113.15,113.33,113.06,113.29,4500.0
2012-04-05 10:30:00,113.2,113.24,112.88,113.11,2700.0,113.2,113.24,112.88,113.11,2700.0
2012-04-05 11:00:00,113.05,113.16,112.71,112.75,3100.0,113.05,113.16,112.71,112.75,3100.0
2012-04-05 11:30:00,112.85,113.04,112.77,112.82,6200.0,112.85,113.04,112.77,112.82,6200.0
2012-04-05 12:00:00,112.9,112.98,112.75,112.9,3800.0,112.9,112.98,112.75,112.9,3800.0
2012-04-05 12:30:00,112.98,112.99,112.63,112.7,27400.0,112.98,112.99,112.63,112.7,27400.0
2012-04-05 13:00:00,112.7,112.97,112.52,112.66,4400.0,112.7,112.97,112.52,112.66,4400.0
2012-04-05 13:30:00,112.66,112.86,112.49,112.67,6000.0,112.66,112.86,112.49,112.67,6000.0
2012-04-05 14:00:00,112.67,113.02,112.67,112.84,4700.0,112.67,113.02,112.67,112.84,4700.0
2012-04-05 14:30:00,112.82,112.84,112.23,112.29,3500.0,112.82,112.84,112.23,112.29,3500.0
2012-04-05 15:00:00,112.28,112.37,111.98,112.21,6100.0,112.28,112.37,111.98,112.21,6100.0
2012-04-05 15:30:00,112.26,112.51,112.14,112.25,14200.0,112.26,112.51,112.14,112.25,14200.0
2012-04-09 09:30:00,110.5,111.99,110.02,111.14,18700.0,110.5,111.99,110.02,111.14,18700.0
2012-04-09 10:00:00,111.2,111.2,110.68,110.75,2900.0,111.2,111.2,110.68,110.75,2900.0
2012-04-09 10:30:00,110.75,111.0,110.66,111.0,3800.0,110.75,111.0,110.66,111.0,3800.0
2012-04-09 11:00:00,111.01,111.17,110.49,110.49,2700.0,111.01,111.17,110.49,110.49,2700.0
2012-04-09 11:30:00,110.52,110.69,110.48,110.69,2600.0,110.52,110.69,110.48,110.69,2600.0
2012-04-09 12:00:00,110.77,110.77,110.47,110.47,1600.0,110.77,110.77,110.47,110.47,1600.0
2012-04-09 12:30:00,110.57,110.93,110.57,110.63,2400.0,110.57,110.93,110.57,110.63,2400.0
2012-04-09 13:00:00,110.8,111.1,110.73,110.79,2400.0,110.8,111.1,110.73,110.79,2400.0
2012-04-09 13:30:00,110.82,111.09,110.78,111.0,2500.0,110.82,111.09,110.78,111.0,2500.0
2012-04-09 14:00:00,111.06,111.34,110.95,111.34,3700.0,111.06,111.34,110.95,111.34,3700.0
2012-04-09 14:30:00,111.27,111.57,111.15,111.48,7300.0,111.27,111.57,111.15,111.48,7300.0
2012-04-09 15:00:00,111.4,111.47,111.08,111.08,4000.0,111.4,111.47,111.08,111.08,4000.0
2012-04-09 15:30:00,111.08,111.08,110.54,110.68,17000.0,111.08,111.08,110.54,110.68,17000.0
2012-04-10 09:30:00,110.34,110.34,109.32,109.78,7700.0,110.34,110.34,109.32,109.78,7700.0
2012-04-10 10:00:00,109.68,109.68,109.06,109.06,9900.0,109.68,109.68,109.06,109.06,9900.0
2012-04-10 10:30:00,109.22,109.49,109.0,109.13,8100.0,109.22,109.49,109.0,109.13,8100.0
2012-04-10 11:00:00,109.17,109.44,109.11,109.13,4900.0,109.17,109.44,109.11,109.13,4900.0
2012-04-10 11:30:00,109.14,109.18,108.78,108.91,7300.0,109.14,109.18,108.78,108.91,7300.0
2012-04-10 12:00:00,109.07,109.11,108.83,109.09,13500.0,109.07,109.11,108.83,109.09,13500.0
2012-04-10 12:30:00,109.03,109.13,108.26,108.26,29200.0,109.03,109.13,108.26,108.26,29200.0
2012-04-10 13:00:00,108.27,108.56,108.27,108.37,4800.0,108.27,108.56,108.27,108.37,4800.0
2012-04-10 13:30:00,108.37,108.46,108.26,108.42,3100.0,108.37,108.46,108.26,108.42,3100.0
2012-04-10 14:00:00,108.4,108.55,108.26,108.4,5500.0,108.4,108.55,108.26,108.4,5500.0
2012-04-10 14:30:00,108.51,108.53,108.26,108.37,6600.0,108.51,108.53,108.26,108.37,6600.0
2012-04-10 15:00:00,108.35,108.38,108.14,108.15,7100.0,108.35,108.38,108.14,108.15,7100.0
2012-04-10 15:30:00,108.23,108.4,108.14,108.14,13100.0,108.23,108.4,108.14,108.14,13100.0
2012-04-11 09:30:00,109.1,109.45,108.35,108.79,15400.0,109.1,109.45,108.35,108.79,15400.0
2012-04-11 10:00:00,108.79,109.1,108.55,109.03,4000.0,108.79,109.1,108.55,109.03,4000.0
2012-04-11 10:30:00,108.99,109.01,108.79,108.82,2700.0,108.99,109.01,108.79,108.82,2700.0
2012-04-11 11:00:00,108.93,108.93,108.3,108.3,2000.0,108.93,108.93,108.3,108.3,2000.0
2012-04-11 11:30:00,108.36,108.7,108.36,108.65,3700.0,108.36,108.7,108.36,108.65,3700.0
2012-04-11 12:00:00,108.64,109.53,108.51,109.53,4300.0,108.64,109.53,108.51,109.53,4300.0
2012-04-11 12:30:00,109.62,110.24,109.62,110.24,5400.0,109.62,110.24,109.62,110.24,5400.0
2012-04-11 13:00:00,110.18,110.55,109.97,110.43,6400.0,110.18,110.55,109.97,110.43,6400.0
2012-04-11 13:30:00,110.56,110.74,110.49,110.58,5900.0,110.56,110.74,110.49,110.58,5900.0
2012-04-11 14:00:00,110.44,110.44,109.55,109.55,4000.0,110.44,110.44,109.55,109.55,4000.0
2012-04-11 14:30:00,109.5,109.53,109.06,109.22,5600.0,109.5,109.53,109.06,109.22,5600.0
2012-04-11 15:00:00,109.1,109.1,108.68,108.75,4800.0,109.1,109.1,108.68,108.75,4800.0
2012-04-11 15:30:00,108.7,108.91,108.62,108.86,15000.0,108.7,108.91,108.62,108.86,15000.0
2012-04-12 09:30:00,107.99,108.99,107.99,108.72,15300.0,107.99,108.99,107.99,108.72,15300.0
2012-04-12 10:00:00,108.78,109.08,108.76,108.91,5000.0,108.78,109.08,108.76,108.91,5000.0
2012-04-12 10:30:00,108.92,110.14,108.92,110.14,3500.0,108.92,110.14,108.92,110.14,3500.0
2012-04-12 11:00:00,110.21,110.45,110.16,110.19,6600.0,110.21,110.45,110.16,110.19,6600.0
2012-04-12 11:30:00,110.13,110.13,109.78,109.89,3900.0,110.13,110.13,109.78,109.89,3900.0
2012-04-12 12:00:00,109.98,110.01,109.82,109.9,2100.0,109.98,110.01,109.82,109.9,2100.0
2012-04-12 12:30:00,109.93,110.09,109.88,110.07,2200.0,109.93,110.09,109.88,110.07,2200.0
2012-04-12 13:00:00,110.13,110.23,110.04,110.09,3100.0,110.13,110.23,110.04,110.09,3100.0
2012-04-12 13:30:00,110.0,110.25,109.84,110.15,7300.0,110.0,110.25,109.84,110.15,7300.0
2012-04-12 14:00:00,110.13,110.21,109.88,109.97,6800.0,110.13,110.21,109.88,109.97,6800.0
2012-04-12 14:30:00,110.03,110.03,109.78,109.8,5300.0,110.03,110.03,109.78,109.8,5300.0
2012-04-12 15:00:00,109.85,109.85,109.5,109.57,3300.0,109.85,109.85,109.5,109.57,3300.0
2012-04-12 15:30:00,109.59,109.64,109.14,109.2,18400.0,109.59,109.64,109.14,109.2,18400.0
2012-04-13 09:30:00,108.86,109.47,108.84,109.01,6600.0,108.86,109.47,108.84,109.01,6600.0
2012-04-13 10:00:00,108.94,108.94,108.33,108.41,8200.0,108.94,108.94,108.33,108.41,8200.0
2012-04-13 10:30:00,108.38,108.38,107.93,108.07,4600.0,108.38,108.38,107.93,108.07,4600.0
2012-04-13 11:00:00,108.19,108.29,108.09,108.11,1900.0,108.19,108.29,108.09,108.11,1900.0
2012-04-13 11:30:00,108.11,108.21,107.94,107.94,3200.0,108.11,108.21,107.94,107.94,3200.0
2012-04-13 12:00:00,107.87,107.99,107.71,107.71,1800.0,107.87,107.99,107.71,107.71,1800.0
2012-04-13 12:30:00,107.74,107.79,107.72,107.72,1400.0,107.74,107.79,107.72,107.72,1400.0
2012-04-13 13:00:00,107.74,107.74,107.54,107.65,3900.0,107.74,107.74,107.54,107.65,3900.0
2012-04-13 13:30:00,107.71,107.88,107.7,107.74,2600.0,107.71,107.88,107.7,107.74,2600.0
2012-04-13 14:00:00,107.79,107.83,107.52,107.52,3200.0,107.79,107.83,107.52,107.52,3200.0
2012-04-13 14:30:00,107.52,107.59,107.39,107.39,9900.0,107.52,107.59,107.39,107.39,9900.0
2012-04-13 15:00:00,107.33,107.52,107.18,107.18,9700.0,107.33,107.52,107.18,107.18,9700.0
2012-04-13 15:30:00,107.25,107.25,106.58,106.77,13900.0,107.25,107.25,106.58,106.77,13900.0
2012-04-16 09:30:00,107.47,107.81,106.79,107.15,8300.0,107.47,107.81,106.79,107.15,8300.0
2012-04-16 10:00:00,106.89,106.89,105.96,106.12,6300.0,106.89,106.89,105.96,106.12,6300.0
2012-04-16 10:30:00,106.27,106.53,106.12,106.26,7600.0,106.27,106.53,106.12,106.26,7600.0
2012-04-16 11:00:00,106.27,106.46,106.1,106.29,12600.0,106.27,106.46,106.1,106.29,12600.0
2012-04-16 11:30:00,106.15,106.41,106.02,106.23,7300.0,106.15,106.41,106.02,106.23,7300.0
2012-04-16 12:00:00,106.4,106.74,106.33,106.33,2900.0,106.4,106.74,106.33,106.33,2900.0
2012-04-16 12:30:00,106.35,106.82,106.17,106.82,3400.0,106.35,106.82,106.17,106.82,3400.0
2012-04-16 13:00:00,106.78,106.78,106.36,106.38,3100.0,106.78,106.78,106.36,106.38,3100.0
2012-04-16 13:30:00,106.53,106.74,106.52,106.74,1500.0,106.53,106.74,106.52,106.74,1500.0
2012-04-16 14:00:00,106.71,106.73,106.42,106.42,3300.0,106.71,106.73,106.42,106.42,3300.0
2012-04-16 14:30:00,106.48,106.52,106.05,106.14,9100.0,106.48,106.52,106.05,106.14,9100.0
2012-04-16 15:00:00,106.19,106.31,105.99,106.12,5400.0,106.19,106.31,105.99,106.12,5400.0
2012-04-16 15:30:00,106.08,106.28,105.79,106.04,18100.0,106.08,106.28,105.79,106.04,18100.0
2012-04-17 09:30:00,106.81,107.64,106.81,107.34,8300.0,106.81,107.64,106.81,107.34,8300.0
2012-04-17 10:00:00,107.34,107.45,106.81,107.38,8300.0,107.34,107.45,106.81,107.38,8300.0
2012-04-17 10:30:00,107.28,107.63,107.28,107.4,5500.0,107.28,107.63,107.28,107.4,5500.0
2012-04-17 11:00:00,107.45,107.52,107.15,107.15,7100.0,107.45,107.52,107.15,107.15,7100.0
2012-04-17 11:30:00,107.14,107.16,106.97,107.02,5100.0,107.14,107.16,106.97,107.02,5100.0
2012-04-17 12:00:00,107.06,107.3,107.04,107.28,4900.0,107.06,107.3,107.04,107.28,4900.0
2012-04-17 12:30:00,107.28,107.3,106.95,106.95,4600.0,107.28,107.3,106.95,106.95,4600.0
2012-04-17 13:00:00,106.96,107.05,106.85,107.0,4500.0,106.96,107.05,106.85,107.0,4500.0
2012-04-17 13:30:00,106.98,107.3,106.97,107.09,10800.0,106.98,107.3,106.97,107.09,10800.0
2012-04-17 14:00:00,107.17,107.9,107.17,107.9,7100.0,107.17,107.9,107.17,107.9,7100.0
2012-04-17 14:30:00,107.92,108.02,107.5,107.77,8300.0,107.92,108.02,107.5,107.77,8300.0
2012-04-17 15:00:00,107.82,108.48,107.82,108.43,30800.0,107.82,108.48,107.82,108.43,30800.0
2012-04-17 15:30:00,108.44,108.48,108.07,108.12,27300.0,108.44,108.48,108.07,108.12,27300.0
2012-04-18 09:30:00,107.5,107.69,106.92,107.28,5100.0,107.5,107.69,106.92,107.28,5100.0
2012-04-18 10:00:00,107.4,107.68,107.4,107.68,2300.0,107.4,107.68,107.4,107.68,2300.0
2012-04-18 10:30:00,107.68,108.33,107.67,108.15,3800.0,107.68,108.33,107.67,108.15,3800.0
2012-04-18 11:00:00,108.08,108.08,107.56,107.84,4500.0,108.08,108.08,107.56,107.84,4500.0
2012-04-18 11:30:00,107.61,107.75,107.61,107.75,400.0,107.61,107.75,107.61,107.75,400.0
2012-04-18 12:00:00,107.85,107.85,107.68,107.68,800.0,107.85,107.85,107.68,107.68,800.0
2012-04-18 12:30:00,107.59,107.59,107.54,107.57,900.0,107.59,107.59,107.54,107.57,900.0
2012-04-18 13:00:00,107.72,107.86,107.72,107.72,800.0,107.72,107.86,107.72,107.72,800.0
2012-04-18 13:30:00,107.84,107.93,107.62,107.93,8300.0,107.84,107.93,107.62,107.93,8300.0
2012-04-18 14:00:00,107.92,108.13,107.88,108.04,1800.0,107.92,108.13,107.88,108.04,1800.0
2012-04-18 14:30:00,108.01,108.12,107.92,108.01,1200.0,108.01,108.12,107.92,108.01,1200.0
2012-04-18 15:00:00,108.07,108.11,107.92,107.97,2900.0,108.07,108.11,107.92,107.97,2900.0
2012-04-18 15:30:00,107.87,108.04,107.67,107.67,11900.0,107.87,108.04,107.67,107.67,11900.0
2012-04-19 09:30:00,107.77,108.94,107.52,108.67,5600.0,107.77,108.94,107.52,108.67,5600.0
2012-04-19 10:00:00,108.38,108.38,107.52,108.14,2000.0,108.38,108.38,107.52,108.14,2000.0
2012-04-19 10:30:00,108.22,109.15,108.22,108.59,7000.0,108.22,109.15,108.22,108.59,7000.0
2012-04-19 11:00:00,108.55,109.04,108.27,108.27,4900.0,108.55,109.04,108.27,108.27,4900.0
2012-04-19 11:30:00,108.15,108.44,107.76,108.11,10800.0,108.15,108.44,107.76,108.11,10800.0
2012-04-19 12:00:00,108.13,108.42,108.02,108.06,5000.0,108.13,108.42,108.02,108.06,5000.0
2012-04-19 12:30:00,107.92,107.92,107.86,107.86,600.0,107.92,107.92,107.86,107.86,600.0
2012-04-19 13:00:00,107.94,108.08,107.61,107.97,4500.0,107.94,108.08,107.61,107.97,4500.0
2012-04-19 13:30:00,107.97,108.0,107.52,107.52,2200.0,107.97,108.0,107.52,107.52,2200.0
2012-04-19 14:00:00,107.45,107.73,107.35,107.62,6000.0,107.45,107.73,107.35,107.62,6000.0
2012-04-19 14:30:00,107.62,107.85,107.38,107.79,5500.0,107.62,107.85,107.38,107.79,5500.0
2012-04-19 15:00:00,107.74,107.95,107.55,107.77,6200.0,107.74,107.95,107.55,107.77,6200.0
2012-04-19 15:30:00,107.72,107.89,107.34,107.83,10600.0,107.72,107.89,107.34,107.83,10600.0
2012-04-20 09:30:00,107.82,107.82,107.32,107.7,7600.0,107.82,107.82,107.32,107.7,7600.0
2012-04-20 10:00:00,107.45,107.7,107.45,107.7,800.0,107.45,107.7,107.45,107.7,800.0
2012-04-20 10:30:00,107.76,108.06,107.73,107.88,5900.0,107.76,108.06,107.73,107.88,5900.0
2012-04-20 11:00:00,107.99,107.99,107.91,107.93,1500.0,107.99,107.99,107.91,107.93,1500.0
2012-04-20 11:30:00,107.87,108.08,107.83,108.08,3200.0,107.87,108.08,107.83,108.08,3200.0
2012-04-20 12:00:00,108.11,108.18,108.1,108.16,1500.0,108.11,108.18,108.1,108.16,1500.0
2012-04-20 12:30:00,108.0,108.02,107.97,108.02,700.0,108.0,108.02,107.97,108.02,700.0
2012-04-20 13:00:00,108.05,108.14,108.0,108.14,2400.0,108.05,108.14,108.0,108.14,2400.0
2012-04-20 13:30:00,108.16,108.16,107.46,107.46,4300.0,108.16,108.16,107.46,107.46,4300.0
2012-04-20 14:00:00,107.57,107.57,107.24,107.31,4800.0,107.57,107.57,107.24,107.31,4800.0
2012-04-20 14:30:00,107.34,107.52,107.14,107.14,3100.0,107.34,107.52,107.14,107.14,3100.0
2012-04-20 15:00:00,107.12,107.48,107.06,107.21,6400.0,107.12,107.48,107.06,107.21,6400.0
2012-04-20 15:30:00,107.21,107.69,107.18,107.34,15800.0,107.21,107.69,107.18,107.34,15800.0
2012-04-23 09:30:00,106.37,106.37,104.78,104.78,8700.0,106.37,106.37,104.78,104.78,8700.0
2012-04-23 10:00:00,104.87,105.15,104.46,104.86,13700.0,104.87,105.15,104.46,104.86,13700.0
2012-04-23 10:30:00,104.91,105.16,104.89,104.92,3900.0,104.91,105.16,104.89,104.92,3900.0
2012-04-23 11:00:00,104.84,104.98,104.76,104.96,4000.0,104.84,104.98,104.76,104.96,4000.0
2012-04-23 11:30:00,105.1,105.89,105.1,105.89,12600.0,105.1,105.89,105.1,105.89,12600.0
2012-04-23 12:00:00,105.77,105.98,105.66,105.88,5900.0,105.77,105.98,105.66,105.88,5900.0
2012-04-23 12:30:00,105.96,106.03,105.81,105.81,1400.0,105.96,106.03,105.81,105.81,1400.0
2012-04-23 13:00:00,105.71,105.71,105.58,105.58,2800.0,105.71,105.71,105.58,105.58,2800.0
2012-04-23 13:30:00,105.47,105.68,105.36,105.66,1600.0,105.47,105.68,105.36,105.66,1600.0
2012-04-23 14:00:00,105.54,106.12,105.39,106.12,2500.0,105.54,106.12,105.39,106.12,2500.0
2012-04-23 14:30:00,106.22,106.4,106.05,106.13,2600.0,106.22,106.4,106.05,106.13,2600.0
2012-04-23 15:00:00,106.02,106.47,106.02,106.26,8700.0,106.02,106.47,106.02,106.26,8700.0
2012-04-23 15:30:00,106.26,106.33,106.06,106.17,6000.0,106.26,106.33,106.06,106.17,6000.0
2012-04-24 09:30:00,106.09,106.66,106.09,106.29,5800.0,106.09,106.66,106.09,106.29,5800.0
2012-04-24 10:00:00,106.27,106.8,106.25,106.48,5200.0,106.27,106.8,106.25,106.48,5200.0
2012-04-24 10:30:00,106.46,106.58,106.4,106.52,4100.0,106.46,106.58,106.4,106.52,4100.0
2012-04-24 11:00:00,106.59,106.94,106.5,106.66,3600.0,106.59,106.94,106.5,106.66,3600.0
2012-04-24 11:30:00,106.74,106.97,106.45,106.63,12600.0,106.74,106.97,106.45,106.63,12600.0
2012-04-24 12:00:00,106.63,106.84,106.36,106.37,4000.0,106.63,106.84,106.36,106.37,4000.0
2012-04-24 12:30:00,106.33,106.63,106.16,106.16,10900.0,106.33,106.63,106.16,106.16,10900.0
2012-04-24 13:00:00,106.0,106.34,105.99,106.34,4000.0,106.0,106.34,105.99,106.34,4000.0
2012-04-24 13:30:00,106.12,106.13,105.87,105.87,800.0,106.12,106.13,105.87,105.87,800.0
2012-04-24 14:00:00,105.78,106.08,105.51,105.8,9900.0,105.78,106.08,105.51,105.8,9900.0
2012-04-24 14:30:00,105.72,108.68,105.55,107.46,76300.0,105.72,108.68,105.55,107.46,76300.0
2012-04-24 15:00:00,107.42,107.7,107.09,107.11,10400.0,107.42,107.7,107.09,107.11,10400.0
2012-04-24 15:30:00,107.09,107.09,106.18,106.36,64700.0,107.09,107.09,106.18,106.36,64700.0
2012-04-25 09:30:00,107.0,107.31,106.52,106.61,12000.0,107.0,107.31,106.52,106.61,12000.0
2012-04-25 10:00:00,106.71,106.79,106.12,106.66,9200.0,106.71,106.79,106.12,106.66,9200.0
2012-04-25 10:30:00,106.89,106.89,106.57,106.75,1900.0,106.89,106.89,106.57,106.75,1900.0
2012-04-25 11:00:00,106.59,106.59,106.44,106.56,2300.0,106.59,106.59,106.44,106.56,2300.0
2012-04-25 11:30:00,106.39,106.94,106.39,106.89,11000.0,106.39,106.94,106.39,106.89,11000.0
2012-04-25 12:00:00,106.78,107.27,106.78,107.27,8200.0,106.78,107.27,106.78,107.27,8200.0
2012-04-25 12:30:00,107.22,107.75,107.18,107.73,9700.0,107.22,107.75,107.18,107.73,9700.0
2012-04-25 13:00:00,107.77,107.94,107.75,107.94,2700.0,107.77,107.94,107.75,107.94,2700.0
2012-04-25 13:30:00,107.87,107.92,107.73,107.9,3100.0,107.87,107.92,107.73,107.9,3100.0
2012-04-25 14:00:00,107.82,108.22,107.82,108.15,4900.0,107.82,108.22,107.82,108.15,4900.0
2012-04-25 14:30:00,108.12,108.3,107.99,108.28,6100.0,108.12,108.3,107.99,108.28,6100.0
2012-04-25 15:00:00,108.34,108.76,108.22,108.72,16800.0,108.34,108.76,108.22,108.72,16800.0
2012-04-25 15:30:00,108.68,108.68,108.09,108.28,14000.0,108.68,108.68,108.09,108.28,14000.0
2012-04-26 09:30:00,108.08,108.42,107.72,108.23,3200.0,108.08,108.42,107.72,108.23,3200.0
2012-04-26 10:00:00,108.37,108.63,108.27,108.48,900.0,108.37,108.63,108.27,108.48,900.0
2012-04-26 10:30:00,108.39,108.54,108.39,108.54,1500.0,108.39,108.54,108.39,108.54,1500.0
2012-04-26 11:00:00,108.46,108.6,108.09,108.13,1900.0,108.46,108.6,108.09,108.13,1900.0
2012-04-26 11:30:00,108.12,108.34,108.01,108.1,2600.0,108.12,108.34,108.01,108.1,2600.0
2012-04-26 12:00:00,107.87,108.13,107.87,108.13,200.0,107.87,108.13,107.87,108.13,200.0
2012-04-26 12:30:00,107.95,108.0,107.81,107.81,1000.0,107.95,108.0,107.81,107.81,1000.0
2012-04-26 13:00:00,108.0,108.05,107.87,107.94,1000.0,108.0,108.05,107.87,107.94,1000.0
2012-04-26 13:30:00,107.92,108.32,107.82,108.32,4500.0,107.92,108.32,107.82,108.32,4500.0
2012-04-26 14:00:00,108.33,108.74,108.2,108.69,4800.0,108.33,108.74,108.2,108.69,4800.0
2012-04-26 14:30:00,108.73,108.88,108.56,108.66,4300.0,108.73,108.88,108.56,108.66,4300.0
2012-04-26 15:00:00,108.6,108.72,108.27,108.39,4500.0,108.6,108.72,108.27,108.39,4500.0
2012-04-26 15:30:00,108.46,108.49,108.17,108.19,17900.0,108.46,108.49,108.17,108.19,17900.0
2012-04-27 09:30:00,108.6,108.6,108.05,108.4,1000.0,108.6,108.6,108.05,108.4,1000.0
2012-04-27 10:00:00,108.37,108.38,108.18,108.35,1200.0,108.37,108.38,108.18,108.35,1200.0
2012-04-27 10:30:00,108.2,108.71,108.2,108.71,1600.0,108.2,108.71,108.2,108.71,1600.0
2012-04-27 11:00:00,108.86,108.88,108.51,108.58,2100.0,108.86,108.88,108.51,108.58,2100.0
2012-04-27 11:30:00,108.64,109.11,108.64,109.11,1800.0,108.64,109.11,108.64,109.11,1800.0
2012-04-27 12:00:00,109.02,109.16,108.97,108.97,2000.0,109.02,109.16,108.97,108.97,2000.0
2012-04-27 12:30:00,108.91,109.02,108.91,108.92,900.0,108.91,109.02,108.91,108.92,900.0
2012-04-27 13:00:00,108.86,109.14,108.81,109.14,5200.0,108.86,109.14,108.81,109.14,5200.0
2012-04-27 13:30:00,109.19,109.54,109.09,109.33,8500.0,109.19,109.54,109.09,109.33,8500.0
2012-04-27 14:00:00,109.39,109.73,109.21,109.52,8900.0,109.39,109.73,109.21,109.52,8900.0
2012-04-27 14:30:00,109.45,109.53,109.2,109.21,6600.0,109.45,109.53,109.2,109.21,6600.0
2012-04-27 15:00:00,109.17,109.2,109.0,109.2,4500.0,109.17,109.2,109.0,109.2,4500.0
2012-04-27 15:30:00,109.25,109.25,108.87,108.98,17800.0,109.25,109.25,108.87,108.98,17800.0
2012-04-30 09:30:00,108.75,109.21,108.41,108.85,4500.0,108.75,109.21,108.41,108.85,4500.0
2012-04-30 10:00:00,108.82,109.21,108.75,109.21,8300.0,108.82,109.21,108.75,109.21,8300.0
2012-04-30 10:30:00,109.12,109.12,108.77,108.77,3400.0,109.12,109.12,108.77,108.77,3400.0
2012-04-30 11:00:00,108.76,108.78,108.29,108.29,6300.0,108.76,108.78,108.29,108.29,6300.0
2012-04-30 11:30:00,108.29,108.33,107.89,107.9,7000.0,108.29,108.33,107.89,107.9,7000.0
2012-04-30 12:00:00,108.0,108.26,107.83,108.17,6800.0,108.0,108.26,107.83,108.17,6800.0
2012-04-30 12:30:00,108.17,108.39,108.17,108.39,2900.0,108.17,108.39,108.17,108.39,2900.0
2012-04-30 13:00:00,108.4,108.66,108.37,108.37,4100.0,108.4,108.66,108.37,108.37,4100.0
2012-04-30 13:30:00,108.38,108.38,107.89,108.0,4000.0,108.38,108.38,107.89,108.0,4000.0
2012-04-30 14:00:00,107.96,107.99,107.8,107.96,5800.0,107.96,107.99,107.8,107.96,5800.0
2012-04-30 14:30:00,107.9,107.92,107.73,107.83,3100.0,107.9,107.92,107.73,107.83,3100.0
2012-04-30 15:00:00,107.91,107.93,107.8,107.88,3800.0,107.91,107.93,107.8,107.88,3800.0
2012-04-30 15:30:00,107.87,108.28,107.85,107.96,23000.0,107.87,108.28,107.85,107.96,23000.0
2012-05-01 09:30:00,107.92,108.08,107.57,107.59,2700.0,107.92,108.08,107.57,107.59,2700.0
2012-05-01 10:00:00,107.65,109.21,107.65,109.0,6000.0,107.65,109.21,107.65,109.0,6000.0
2012-05-01 10:30:00,108.88,109.15,108.68,109.15,3800.0,108.88,109.15,108.68,109.15,3800.0
2012-05-01 11:00:00,109.01,109.28,108.61,109.13,13600.0,109.01,109.28,108.61,109.13,13600.0
2012-05-01 11:30:00,108.91,109.3,108.91,109.14,19900.0,108.91,109.3,108.91,109.14,19900.0
2012-05-01 12:00:00,109.29,109.48,109.16,109.31,9100.0,109.29,109.48,109.16,109.31,9100.0
2012-05-01 12:30:00,109.33,109.33,108.88,108.88,6500.0,109.33,109.33,108.88,108.88,6500.0
2012-05-01 13:00:00,108.7,108.86,108.39,108.68,7800.0,108.7,108.86,108.39,108.68,7800.0
2012-05-01 13:30:00,108.73,108.97,108.47,108.97,4400.0,108.73,108.97,108.47,108.97,4400.0
2012-05-01 14:00:00,108.97,109.0,108.6,108.75,7800.0,108.97,109.0,108.6,108.75,7800.0
2012-05-01 14:30:00,108.8,108.81,108.45,108.45,5800.0,108.8,108.81,108.45,108.45,5800.0
2012-05-01 15:00:00,108.34,108.67,108.34,108.62,11300.0,108.34,108.67,108.34,108.62,11300.0
2012-05-01 15:30:00,108.64,108.75,107.85,108.1,14200.0,108.64,108.75,107.85,108.1,14200.0
2012-05-02 09:30:00,102.74,105.43,102.74,105.39,25100.0,102.74,105.43,102.74,105.39,25100.0
2012-05-02 10:00:00,105.24,106.15,105.21,105.49,15600.0,105.24,106.15,105.21,105.49,15600.0
2012-05-02 10:30:00,105.48,105.7,105.25,105.64,8400.0,105.48,105.7,105.25,105.64,8400.0
2012-05-02 11:00:00,105.65,105.76,105.51,105.64,13800.0,105.65,105.76,105.51,105.64,13800.0
2012-05-02 11:30:00,105.7,105.77,105.62,105.75,8100.0,105.7,105.77,105.62,105.75,8100.0
2012-05-02 12:00:00,105.72,105.8,105.62,105.65,7900.0,105.72,105.8,105.62,105.65,7900.0
2012-05-02 12:30:00,105.7,105.88,105.53,105.83,7500.0,105.7,105.88,105.53,105.83,7500.0
2012-05-02 13:00:00,105.78,105.79,105.29,105.36,7500.0,105.78,105.79,105.29,105.36,7500.0
2012-05-02 13:30:00,105.38,105.64,105.33,105.64,9000.0,105.38,105.64,105.33,105.64,9000.0
2012-05-02 14:00:00,105.68,105.76,105.63,105.68,10700.0,105.68,105.76,105.63,105.68,10700.0
2012-05-02 14:30:00,105.65,105.89,105.63,105.75,11600.0,105.65,105.89,105.63,105.75,11600.0
2012-05-02 15:00:00,105.7,105.99,105.69,105.8,11400.0,105.7,105.99,105.69,105.8,11400.0
2012-05-02 15:30:00,105.78,105.99,105.6,105.77,30300.0,105.78,105.99,105.6,105.77,30300.0
2012-05-03 09:30:00,106.08,106.78,105.2,106.04,8800.0,106.08,106.78,105.2,106.04,8800.0
2012-05-03 10:00:00,105.69,105.7,105.31,105.5,5000.0,105.69,105.7,105.31,105.5,5000.0
2012-05-03 10:30:00,105.52,106.14,105.49,106.08,5500.0,105.52,106.14,105.49,106.08,5500.0
2012-05-03 11:00:00,106.14,106.27,106.01,106.2,2600.0,106.14,106.27,106.01,106.2,2600.0
2012-05-03 11:30:00,106.2,106.2,105.46,105.86,12200.0,106.2,106.2,105.46,105.86,12200.0
2012-05-03 12:00:00,105.75,105.87,105.64,105.64,5300.0,105.75,105.87,105.64,105.64,5300.0
2012-05-03 12:30:00,105.66,105.85,105.55,105.66,3100.0,105.66,105.85,105.55,105.66,3100.0
2012-05-03 13:00:00,105.65,105.9,105.53,105.75,21100.0,105.65,105.9,105.53,105.75,21100.0
2012-05-03 13:30:00,105.56,105.6,104.82,105.29,8600.0,105.56,105.6,104.82,105.29,8600.0
2012-05-03 14:00:00,105.23,105.36,105.17,105.28,12300.0,105.23,105.36,105.17,105.28,12300.0
2012-05-03 14:30:00,105.26,105.31,104.99,104.99,9500.0,105.26,105.31,104.99,104.99,9500.0
2012-05-03 15:00:00,105.01,105.09,104.99,104.99,15800.0,105.01,105.09,104.99,104.99,15800.0
2012-05-03 15:30:00,104.99,105.16,104.95,105.04,22400.0,104.99,105.16,104.95,105.04,22400.0
2012-05-04 09:30:00,104.73,104.73,104.07,104.12,6300.0,104.73,104.73,104.07,104.12,6300.0
2012-05-04 10:00:00,104.14,104.18,103.8,103.87,15600.0,104.14,104.18,103.8,103.87,15600.0
2012-05-04 10:30:00,103.89,104.05,103.73,104.05,7000.0,103.89,104.05,103.73,104.05,7000.0
2012-05-04 11:00:00,103.93,104.34,103.83,104.25,7000.0,103.93,104.34,103.83,104.25,7000.0
2012-05-04 11:30:00,104.21,104.39,104.19,104.39,8300.0,104.21,104.39,104.19,104.39,8300.0
2012-05-04 12:00:00,104.26,104.26,104.18,104.23,3700.0,104.26,104.26,104.18,104.23,3700.0
2012-05-04 12:30:00,104.25,104.78,104.25,104.56,4300.0,104.25,104.78,104.25,104.56,4300.0
2012-05-04 13:00:00,104.66,104.74,104.62,104.62,2200.0,104.66,104.74,104.62,104.62,2200.0
2012-05-04 13:30:00,104.55,104.58,104.29,104.29,5100.0,104.55,104.58,104.29,104.29,5100.0
2012-05-04 14:00:00,104.18,104.46,104.16,104.19,5900.0,104.18,104.46,104.16,104.19,5900.0
2012-05-04 14:30:00,104.19,104.29,104.15,104.25,4800.0,104.19,104.29,104.15,104.25,4800.0
2012-05-04 15:00:00,104.2,104.26,103.91,104.11,8500.0,104.2,104.26,103.91,104.11,8500.0
2012-05-04 15:30:00,104.1,104.1,103.62,103.66,11400.0,104.1,104.1,103.62,103.66,11400.0
2012-05-07 09:30:00,103.66,104.27,103.38,103.81,5300.0,103.66,104.27,103.38,103.81,5300.0
2012-05-07 10:00:00,103.92,103.92,103.53,103.55,3000.0,103.92,103.92,103.53,103.55,3000.0
2012-05-07 10:30:00,103.36,103.69,103.36,103.63,2600.0,103.36,103.69,103.36,103.63,2600.0
2012-05-07 11:00:00,103.62,103.79,103.59,103.59,900.0,103.62,103.79,103.59,103.59,900.0
2012-05-07 11:30:00,103.61,103.65,103.33,103.33,2400.0,103.61,103.65,103.33,103.33,2400.0
2012-05-07 12:00:00,103.34,103.5,102.78,102.9,13200.0,103.34,103.5,102.78,102.9,13200.0
2012-05-07 12:30:00,102.96,103.36,102.96,103.12,5800.0,102.96,103.36,102.96,103.12,5800.0
2012-05-07 13:00:00,103.26,103.6,103.26,103.52,3800.0,103.26,103.6,103.26,103.52,3800.0
2012-05-07 13:30:00,103.6,103.78,103.6,103.7,400.0,103.6,103.78,103.6,103.7,400.0
2012-05-07 14:00:00,103.76,104.1,103.66,104.1,1800.0,103.76,104.1,103.66,104.1,1800.0
2012-05-07 14:30:00,103.94,104.08,103.75,103.85,1600.0,103.94,104.08,103.75,103.85,1600.0
2012-05-07 15:00:00,103.71,103.87,103.45,103.45,4800.0,103.71,103.87,103.45,103.45,4800.0
2012-05-07 15:30:00,103.45,103.55,103.22,103.46,12200.0,103.45,103.55,103.22,103.46,12200.0
2012-05-08 09:30:00,102.84,103.35,102.7,103.03,4200.0,102.84,103.35,102.7,103.03,4200.0
2012-05-08 10:00:00,102.94,102.94,102.31,102.31,3200.0,102.94,102.94,102.31,102.31,3200.0
2012-05-08 10:30:00,102.31,102.44,102.0,102.04,1900.0,102.31,102.44,102.0,102.04,1900.0
2012-05-08 11:00:00,102.05,102.05,101.63,101.78,2800.0,102.05,102.05,101.63,101.78,2800.0
2012-05-08 11:30:00,101.67,102.1,101.67,102.1,2100.0,101.67,102.1,101.67,102.1,2100.0
2012-05-08 12:00:00,101.9,101.91,101.67,101.75,2500.0,101.9,101.91,101.67,101.75,2500.0
2012-05-08 12:30:00,101.71,101.97,101.71,101.82,2000.0,101.71,101.97,101.71,101.82,2000.0
2012-05-08 13:00:00,101.79,102.05,101.79,102.05,1700.0,101.79,102.05,101.79,102.05,1700.0
2012-05-08 13:30:00,102.2,102.2,101.97,102.04,1000.0,102.2,102.2,101.97,102.04,1000.0
2012-05-08 14:00:00,102.04,102.06,101.89,102.03,1900.0,102.04,102.06,101.89,102.03,1900.0
2012-05-08 14:30:00,102.18,102.32,101.96,102.15,2400.0,102.18,102.32,101.96,102.15,2400.0
2012-05-08 15:00:00,102.18,102.75,102.13,102.72,19400.0,102.18,102.75,102.13,102.72,19400.0
2012-05-08 15:30:00,102.63,102.8,102.33,102.69,28000.0,102.63,102.8,102.33,102.69,28000.0
2012-05-09 09:30:00,101.75,101.99,101.56,101.8,4400.0,101.75,101.99,101.56,101.8,4400.0
2012-05-09 10:00:00,101.99,102.3,101.5,101.52,4100.0,101.99,102.3,101.5,101.52,4100.0
2012-05-09 10:30:00,101.52,101.94,101.52,101.78,1300.0,101.52,101.94,101.52,101.78,1300.0
2012-05-09 11:00:00,101.93,102.15,101.84,102.15,1400.0,101.93,102.15,101.84,102.15,1400.0
2012-05-09 11:30:00,102.09,102.34,102.02,102.28,1700.0,102.09,102.34,102.02,102.28,1700.0
2012-05-09 12:00:00,102.31,102.35,102.25,102.3,4500.0,102.31,102.35,102.25,102.3,4500.0
2012-05-09 12:30:00,102.27,102.31,102.07,102.22,4400.0,102.27,102.31,102.07,102.22,4400.0
2012-05-09 13:00:00,102.3,102.37,102.06,102.37,5800.0,102.3,102.37,102.06,102.37,5800.0
2012-05-09 13:30:00,102.29,102.63,102.29,102.63,1500.0,102.29,102.63,102.29,102.63,1500.0
2012-05-09 14:00:00,102.55,102.55,102.38,102.53,1000.0,102.55,102.55,102.38,102.53,1000.0
2012-05-09 14:30:00,102.51,102.92,102.46,102.92,7300.0,102.51,102.92,102.46,102.92,7300.0
2012-05-09 15:00:00,102.84,103.35,102.84,102.99,12100.0,102.84,103.35,102.84,102.99,12100.0
2012-05-09 15:30:00,102.97,103.37,102.97,103.04,29200.0,102.97,103.37,102.97,103.04,29200.0
2012-05-10 09:30:00,103.75,104.53,103.56,104.53,3600.0,103.75,104.53,103.56,104.53,3600.0
2012-05-10 10:00:00,104.11,104.11,103.25,103.25,1900.0,104.11,104.11,103.25,103.25,1900.0
2012-05-10 10:30:00,103.33,103.37,103.17,103.29,6700.0,103.33,103.37,103.17,103.29,6700.0
2012-05-10 11:00:00,103.29,103.32,102.45,102.87,12800.0,103.29,103.32,102.45,102.87,12800.0
2012-05-10 11:30:00,102.93,103.55,102.93,103.02,2900.0,102.93,103.55,102.93,103.02,2900.0
2012-05-10 12:00:00,103.02,103.11,102.45,102.79,3500.0,103.02,103.11,102.45,102.79,3500.0
2012-05-10 12:30:00,102.79,103.09,102.79,103.09,2100.0,102.79,103.09,102.79,103.09,2100.0
2012-05-10 13:00:00,103.19,103.22,102.99,103.22,2300.0,103.19,103.22,102.99,103.22,2300.0
2012-05-10 13:30:00,103.23,103.28,103.12,103.12,4900.0,103.23,103.28,103.12,103.12,4900.0
2012-05-10 14:00:00,103.15,103.39,103.12,103.25,3600.0,103.15,103.39,103.12,103.25,3600.0
2012-05-10 14:30:00,103.28,103.6,102.99,103.33,33200.0,103.28,103.6,102.99,103.33,33200.0
2012-05-10 15:00:00,103.21,103.78,103.2,103.69,11700.0,103.21,103.78,103.2,103.69,11700.0
2012-05-10 15:30:00,103.62,103.67,103.31,103.6,19100.0,103.62,103.67,103.31,103.6,19100.0
2012-05-11 09:30:00,102.98,103.6,102.98,103.38,4700.0,102.98,103.6,102.98,103.38,4700.0
2012-05-11 10:00:00,103.47,104.61,103.46,104.46,8000.0,103.47,104.61,103.46,104.46,8000.0
2012-05-11 10:30:00,104.59,104.89,104.38,104.38,3200.0,104.59,104.89,104.38,104.38,3200.0
2012-05-11 11:00:00,104.62,104.83,104.44,104.64,3300.0,104.62,104.83,104.44,104.64,3300.0
2012-05-11 11:30:00,104.65,104.7,104.2,104.31,2400.0,104.65,104.7,104.2,104.31,2400.0
2012-05-11 12:00:00,104.3,104.35,104.12,104.12,4100.0,104.3,104.35,104.12,104.12,4100.0
2012-05-11 12:30:00,104.27,104.4,104.14,104.4,1700.0,104.27,104.4,104.14,104.4,1700.0
2012-05-11 13:00:00,104.33,104.33,103.83,103.83,1600.0,104.33,104.33,103.83,103.83,1600.0
2012-05-11 13:30:00,103.99,104.12,103.88,104.12,2100.0,103.99,104.12,103.88,104.12,2100.0
2012-05-11 14:00:00,104.0,104.11,103.86,103.95,2600.0,104.0,104.11,103.86,103.95,2600.0
2012-05-11 14:30:00,103.94,103.97,103.79,103.9,1500.0,103.94,103.97,103.79,103.9,1500.0
2012-05-11 15:00:00,104.04,104.04,103.39,103.59,6100.0,104.04,104.04,103.39,103.59,6100.0
2012-05-11 15:30:00,103.59,103.68,103.2,103.57,10000.0,103.59,103.68,103.2,103.57,10000.0
2012-05-14 09:30:00,102.73,102.73,102.0,102.0,3800.0,102.73,102.73,102.0,102.0,3800.0
2012-05-14 10:00:00,102.0,102.0,101.65,101.69,2500.0,102.0,102.0,101.65,101.69,2500.0
2012-05-14 10:30:00,101.63,102.01,101.63,101.89,2900.0,101.63,102.01,101.63,101.89,2900.0
2012-05-14 11:00:00,101.88,101.97,101.69,101.8,3400.0,101.88,101.97,101.69,101.8,3400.0
2012-05-14 11:30:00,101.76,101.86,101.65,101.65,1400.0,101.76,101.86,101.65,101.65,1400.0
2012-05-14 12:00:00,101.64,101.73,101.49,101.73,2500.0,101.64,101.73,101.49,101.73,2500.0
2012-05-14 12:30:00,101.67,101.77,101.55,101.55,3000.0,101.67,101.77,101.55,101.55,3000.0
2012-05-14 13:00:00,101.6,101.73,101.42,101.58,5200.0,101.6,101.73,101.42,101.58,5200.0
2012-05-14 13:30:00,101.51,101.7,101.51,101.63,4700.0,101.51,101.7,101.51,101.63,4700.0
2012-05-14 14:00:00,101.69,101.8,101.55,101.6,4300.0,101.69,101.8,101.55,101.6,4300.0
2012-05-14 14:30:00,101.55,101.61,101.39,101.43,6500.0,101.55,101.61,101.39,101.43,6500.0
2012-05-14 15:00:00,101.45,101.52,101.31,101.45,4900.0,101.45,101.52,101.31,101.45,4900.0
2012-05-14 15:30:00,101.49,101.85,101.49,101.52,10500.0,101.49,101.85,101.49,101.52,10500.0
2012-05-15 09:30:00,101.78,101.78,100.96,101.11,9000.0,101.78,101.78,100.96,101.11,9000.0
2012-05-15 10:00:00,101.24,101.25,100.84,101.0,2200.0,101.24,101.25,100.84,101.0,2200.0
2012-05-15 10:30:00,100.93,100.94,100.62,100.86,2600.0,100.93,100.94,100.62,100.86,2600.0
2012-05-15 11:00:00,100.76,100.76,100.39,100.39,8900.0,100.76,100.76,100.39,100.39,8900.0
2012-05-15 11:30:00,100.53,101.16,100.42,101.07,3200.0,100.53,101.16,100.42,101.07,3200.0
2012-05-15 12:00:00,101.04,101.19,100.83,100.98,2200.0,101.04,101.19,100.83,100.98,2200.0
2012-05-15 12:30:00,100.98,100.98,100.84,100.84,3900.0,100.98,100.98,100.84,100.84,3900.0
2012-05-15 13:00:00,100.73,100.73,100.45,100.45,2100.0,100.73,100.73,100.45,100.45,2100.0
2012-05-15 13:30:00,100.49,100.49,100.06,100.09,2100.0,100.49,100.49,100.06,100.09,2100.0
2012-05-15 14:00:00,100.22,100.38,100.01,100.38,5600.0,100.22,100.38,100.01,100.38,5600.0
2012-05-15 14:30:00,100.3,100.31,100.01,100.01,2700.0,100.3,100.31,100.01,100.01,2700.0
2012-05-15 15:00:00,100.02,100.17,99.79,99.96,7400.0,100.02,100.17,99.79,99.96,7400.0
2012-05-15 15:30:00,100.08,100.38,99.98,100.15,16200.0,100.08,100.38,99.98,100.15,16200.0
2012-05-16 09:30:00,100.12,100.78,100.12,100.5,7100.0,100.12,100.78,100.12,100.5,7100.0
2012-05-16 10:00:00,100.56,100.56,100.42,100.49,2900.0,100.56,100.56,100.42,100.49,2900.0
2012-05-16 10:30:00,100.47,100.63,100.14,100.31,2700.0,100.47,100.63,100.14,100.31,2700.0
2012-05-16 11:00:00,100.28,100.28,99.5,99.51,7400.0,100.28,100.28,99.5,99.51,7400.0
2012-05-16 11:30:00,99.51,99.73,99.4,99.73,6300.0,99.51,99.73,99.4,99.73,6300.0
2012-05-16 12:00:00,99.73,100.0,99.7,99.9,7700.0,99.73,100.0,99.7,99.9,7700.0
2012-05-16 12:30:00,99.94,100.08,99.86,99.97,7900.0,99.94,100.08,99.86,99.97,7900.0
2012-05-16 13:00:00,99.99,100.06,99.9,100.0,4900.0,99.99,100.06,99.9,100.0,4900.0
2012-05-16 13:30:00,100.0,100.17,99.83,100.1,8400.0,100.0,100.17,99.83,100.1,8400.0
2012-05-16 14:00:00,100.17,100.23,99.9,100.19,3200.0,100.17,100.23,99.9,100.19,3200.0
2012-05-16 14:30:00,100.07,100.48,99.96,100.34,3700.0,100.07,100.48,99.96,100.34,3700.0
2012-05-16 15:00:00,100.26,100.32,99.89,100.06,6900.0,100.26,100.32,99.89,100.06,6900.0
2012-05-16 15:30:00,100.02,100.39,100.02,100.09,18000.0,100.02,100.39,100.02,100.09,18000.0
2012-05-17 09:30:00,100.35,100.46,100.0,100.0,2000.0,100.35,100.46,100.0,100.0,2000.0
2012-05-17 10:00:00,100.01,100.29,99.51,100.16,6100.0,100.01,100.29,99.51,100.16,6100.0
2012-05-17 10:30:00,99.95,100.15,99.79,99.86,4700.0,99.95,100.15,99.79,99.86,4700.0
2012-05-17 11:00:00,99.73,100.11,99.38,99.55,8100.0,99.73,100.11,99.38,99.55,8100.0
2012-05-17 11:30:00,99.53,99.56,99.32,99.48,4200.0,99.53,99.56,99.32,99.48,4200.0
2012-05-17 12:00:00,99.5,99.53,99.0,99.52,4500.0,99.5,99.53,99.0,99.52,4500.0
2012-05-17 12:30:00,99.41,99.74,99.41,99.69,3700.0,99.41,99.74,99.41,99.69,3700.0
2012-05-17 13:00:00,99.69,99.79,99.49,99.78,3400.0,99.69,99.79,99.49,99.78,3400.0
2012-05-17 13:30:00,99.79,99.98,99.67,99.91,6600.0,99.79,99.98,99.67,99.91,6600.0
2012-05-17 14:00:00,99.9,99.94,99.7,99.8,2100.0,99.9,99.94,99.7,99.8,2100.0
2012-05-17 14:30:00,99.8,99.89,99.64,99.89,2800.0,99.8,99.89,99.64,99.89,2800.0
2012-05-17 15:00:00,99.75,100.01,99.72,99.76,7500.0,99.75,100.01,99.72,99.76,7500.0
2012-05-17 15:30:00,99.78,99.95,99.4,99.5,24400.0,99.78,99.95,99.4,99.5,24400.0
2012-05-18 09:30:00,99.75,99.9,98.92,99.1,1900.0,99.75,99.9,98.92,99.1,1900.0
2012-05-18 10:00:00,98.83,99.2,98.83,99.11,1000.0,98.83,99.2,98.83,99.11,1000.0
2012-05-18 10:30:00,99.09,99.66,99.09,99.54,2600.0,99.09,99.66,99.09,99.54,2600.0
2012-05-18 11:00:00,99.64,99.64,99.16,99.32,3100.0,99.64,99.64,99.16,99.32,3100.0
2012-05-18 11:30:00,99.22,99.27,98.52,98.57,3000.0,99.22,99.27,98.52,98.57,3000.0
2012-05-18 12:00:00,98.78,99.02,98.51,98.73,3800.0,98.78,99.02,98.51,98.73,3800.0
2012-05-18 12:30:00,98.73,99.12,98.64,98.73,1600.0,98.73,99.12,98.64,98.73,1600.0
2012-05-18 13:00:00,98.65,98.78,98.45,98.46,2900.0,98.65,98.78,98.45,98.46,2900.0
2012-05-18 13:30:00,98.35,98.43,98.17,98.27,1400.0,98.35,98.43,98.17,98.27,1400.0
2012-05-18 14:00:00,98.34,98.34,98.11,98.11,3900.0,98.34,98.34,98.11,98.11,3900.0
2012-05-18 14:30:00,98.04,98.04,97.78,97.87,2500.0,98.04,98.04,97.78,97.87,2500.0
2012-05-18 15:00:00,97.75,97.98,97.63,97.67,4600.0,97.75,97.98,97.63,97.67,4600.0
2012-05-18 15:30:00,97.54,98.08,97.54,97.77,14200.0,97.54,98.08,97.54,97.77,14200.0
2012-05-21 09:30:00,98.07,98.32,97.64,97.88,5500.0,98.07,98.32,97.64,97.88,5500.0
2012-05-21 10:00:00,98.14,98.5,98.06,98.5,2700.0,98.14,98.5,98.06,98.5,2700.0
2012-05-21 10:30:00,98.72,99.14,98.72,98.85,4600.0,98.72,99.14,98.72,98.85,4600.0
2012-05-21 11:00:00,98.87,98.94,98.26,98.67,4900.0,98.87,98.94,98.26,98.67,4900.0
2012-05-21 11:30:00,98.67,98.99,98.6,98.95,1800.0,98.67,98.99,98.6,98.95,1800.0
2012-05-21 12:00:00,98.74,99.1,98.62,99.1,6100.0,98.74,99.1,98.62,99.1,6100.0
2012-05-21 12:30:00,99.11,99.24,98.86,98.92,4600.0,99.11,99.24,98.86,98.92,4600.0
2012-05-21 13:00:00,98.99,99.31,98.85,99.31,2500.0,98.99,99.31,98.85,99.31,2500.0
2012-05-21 13:30:00,99.2,99.52,99.19,99.45,2800.0,99.2,99.52,99.19,99.45,2800.0
2012-05-21 14:00:00,99.51,99.86,99.29,99.83,7800.0,99.51,99.86,99.29,99.83,7800.0
2012-05-21 14:30:00,99.77,100.23,99.68,99.77,13200.0,99.77,100.23,99.68,99.77,13200.0
2012-05-21 15:00:00,99.81,100.08,99.8,99.96,6800.0,99.81,100.08,99.8,99.96,6800.0
2012-05-21 15:30:00,99.8,100.01,99.55,99.94,22400.0,99.8,100.01,99.55,99.94,22400.0
2012-05-22 09:30:00,99.91,100.87,99.91,100.56,5200.0,99.91,100.87,99.91,100.56,5200.0
2012-05-22 10:00:00,100.52,101.11,100.41,100.95,4800.0,100.52,101.11,100.41,100.95,4800.0
2012-05-22 10:30:00,100.81,100.82,100.37,100.6,2900.0,100.81,100.82,100.37,100.6,2900.0
2012-05-22 11:00:00,100.63,100.64,100.33,100.53,1800.0,100.63,100.64,100.33,100.53,1800.0
2012-05-22 11:30:00,100.35,101.05,100.35,101.05,7300.0,100.35,101.05,100.35,101.05,7300.0
2012-05-22 12:00:00,100.71,100.71,100.28,100.68,1400.0,100.71,100.71,100.28,100.68,1400.0
2012-05-22 12:30:00,100.53,100.59,100.49,100.59,400.0,100.53,100.59,100.49,100.59,400.0
2012-05-22 13:00:00,100.63,100.63,100.15,100.5,1000.0,100.63,100.63,100.15,100.5,1000.0
2012-05-22 13:30:00,100.31,100.35,100.13,100.35,400.0,100.31,100.35,100.13,100.35,400.0
2012-05-22 14:00:00,100.14,100.3,100.14,100.3,3100.0,100.14,100.3,100.14,100.3,3100.0
2012-05-22 14:30:00,100.3,100.32,100.11,100.11,1600.0,100.3,100.32,100.11,100.11,1600.0
2012-05-22 15:00:00,100.03,100.1,99.61,99.63,3800.0,100.03,100.1,99.61,99.63,3800.0
2012-05-22 15:30:00,99.63,100.07,99.42,100.04,9200.0,99.63,100.07,99.42,100.04,9200.0
2012-05-23 09:30:00,99.37,99.53,99.02,99.07,1700.0,99.37,99.53,99.02,99.07,1700.0
2012-05-23 10:00:00,99.14,99.28,98.55,98.79,1900.0,99.14,99.28,98.55,98.79,1900.0
2012-05-23 10:30:00,98.71,98.78,98.66,98.77,1700.0,98.71,98.78,98.66,98.77,1700.0
2012-05-23 11:00:00,98.72,98.76,98.53,98.71,1300.0,98.72,98.76,98.53,98.71,1300.0
2012-05-23 11:30:00,98.71,99.12,98.53,99.0,8000.0,98.71,99.12,98.53,99.0,8000.0
2012-05-23 12:00:00,98.95,98.95,98.78,98.78,300.0,98.95,98.95,98.78,98.78,300.0
2012-05-23 12:30:00,98.58,98.74,98.58,98.74,3100.0,98.58,98.74,98.58,98.74,3100.0
2012-05-23 13:00:00,98.66,98.81,98.61,98.71,3500.0,98.66,98.81,98.61,98.71,3500.0
2012-05-23 13:30:00,98.75,98.99,98.7,98.99,1800.0,98.75,98.99,98.7,98.99,1800.0
2012-05-23 14:00:00,98.81,99.02,98.79,98.98,4500.0,98.81,99.02,98.79,98.98,4500.0
2012-05-23 14:30:00,98.88,99.28,98.88,99.13,1200.0,98.88,99.28,98.88,99.13,1200.0
2012-05-23 15:00:00,99.13,99.8,99.09,99.8,7200.0,99.13,99.8,99.09,99.8,7200.0
2012-05-23 15:30:00,99.88,100.51,99.86,100.15,11000.0,99.88,100.51,99.86,100.15,11000.0
2012-05-24 09:30:00,100.7,100.7,99.81,100.01,5900.0,100.7,100.7,99.81,100.01,5900.0
2012-05-24 10:00:00,100.09,100.82,100.0,100.82,2700.0,100.09,100.82,100.0,100.82,2700.0
2012-05-24 10:30:00,101.06,101.43,101.06,101.37,1900.0,101.06,101.43,101.06,101.37,1900.0
2012-05-24 11:00:00,101.28,101.44,100.89,101.26,5100.0,101.28,101.44,100.89,101.26,5100.0
2012-05-24 11:30:00,101.26,101.36,100.96,101.07,3400.0,101.26,101.36,100.96,101.07,3400.0
2012-05-24 12:00:00,101.07,101.18,100.77,101.0,5800.0,101.07,101.18,100.77,101.0,5800.0
2012-05-24 12:30:00,101.0,101.27,100.99,101.0,2300.0,101.0,101.27,100.99,101.0,2300.0
2012-05-24 13:00:00,101.14,101.35,100.9,101.02,3000.0,101.14,101.35,100.9,101.02,3000.0
2012-05-24 13:30:00,100.91,101.42,100.49,101.13,7000.0,100.91,101.42,100.49,101.13,7000.0
2012-05-24 14:00:00,100.99,101.18,100.81,100.97,3600.0,100.99,101.18,100.81,100.97,3600.0
2012-05-24 14:30:00,100.95,101.09,100.76,100.89,3700.0,100.95,101.09,100.76,100.89,3700.0
2012-05-24 15:00:00,100.89,101.15,100.7,101.13,8300.0,100.89,101.15,100.7,101.13,8300.0
2012-05-24 15:30:00,101.12,102.09,101.11,101.92,17000.0,101.12,102.09,101.11,101.92,17000.0
2012-05-25 09:30:00,101.58,101.91,101.16,101.83,3800.0,101.58,101.91,101.16,101.83,3800.0
2012-05-25 10:00:00,101.74,101.74,101.52,101.72,1600.0,101.74,101.74,101.52,101.72,1600.0
2012-05-25 10:30:00,101.83,101.91,101.29,101.41,1900.0,101.83,101.91,101.29,101.41,1900.0
2012-05-25 11:00:00,101.43,101.69,101.41,101.69,800.0,101.43,101.69,101.41,101.69,800.0
2012-05-25 11:30:00,101.7,101.7,101.47,101.67,1100.0,101.7,101.7,101.47,101.67,1100.0
2012-05-25 12:00:00,101.71,101.71,101.48,101.48,700.0,101.71,101.71,101.48,101.48,700.0
2012-05-25 12:30:00,101.53,101.66,101.53,101.56,900.0,101.53,101.66,101.53,101.56,900.0
2012-05-25 13:00:00,101.55,101.71,101.45,101.67,2700.0,101.55,101.71,101.45,101.67,2700.0
2012-05-25 13:30:00,101.59,101.82,101.53,101.53,800.0,101.59,101.82,101.53,101.53,800.0
2012-05-25 14:00:00,101.66,101.72,101.56,101.56,500.0,101.66,101.72,101.56,101.56,500.0
2012-05-25 14:30:00,101.48,101.48,101.21,101.28,1500.0,101.48,101.48,101.21,101.28,1500.0
2012-05-25 15:00:00,101.41,101.46,101.03,101.03,1700.0,101.41,101.46,101.03,101.03,1700.0
2012-05-25 15:30:00,101.06,101.53,100.98,101.53,6400.0,101.06,101.53,100.98,101.53,6400.0
2012-05-29 09:30:00,102.14,102.53,101.79,102.53,4100.0,102.14,102.53,101.79,102.53,4100.0
2012-05-29 10:00:00,102.52,102.94,102.52,102.94,1400.0,102.52,102.94,102.52,102.94,1400.0
2012-05-29 10:30:00,102.83,103.03,102.83,102.87,500.0,102.83,103.03,102.83,102.87,500.0
2012-05-29 11:00:00,102.9,102.94,102.43,102.47,3000.0,102.9,102.94,102.43,102.47,3000.0
2012-05-29 11:30:00,102.3,102.44,101.81,102.03,1800.0,102.3,102.44,101.81,102.03,1800.0
2012-05-29 12:00:00,101.86,101.86,101.68,101.84,1000.0,101.86,101.86,101.68,101.84,1000.0
2012-05-29 12:30:00,101.71,102.07,101.48,101.83,2900.0,101.71,102.07,101.48,101.83,2900.0
2012-05-29 13:00:00,101.83,101.85,101.55,101.85,4000.0,101.83,101.85,101.55,101.85,4000.0
2012-05-29 13:30:00,101.59,101.84,101.59,101.78,700.0,101.59,101.84,101.59,101.78,700.0
2012-05-29 14:00:00,101.77,102.0,101.77,101.81,1300.0,101.77,102.0,101.77,101.81,1300.0
2012-05-29 14:30:00,101.94,101.94,101.68,101.88,1600.0,101.94,101.94,101.68,101.88,1600.0
2012-05-29 15:00:00,101.82,102.12,101.73,102.1,4600.0,101.82,102.12,101.73,102.1,4600.0
2012-05-29 15:30:00,102.15,102.35,102.0,102.28,7600.0,102.15,102.35,102.0,102.28,7600.0
2012-05-30 09:30:00,101.17,101.54,100.8,101.04,2600.0,101.17,101.54,100.8,101.04,2600.0
2012-05-30 10:00:00,100.98,101.04,100.8,100.87,3000.0,100.98,101.04,100.8,100.87,3000.0
2012-05-30 10:30:00,100.81,100.81,100.01,100.01,5500.0,100.81,100.81,100.01,100.01,5500.0
2012-05-30 11:00:00,100.13,100.67,100.06,100.67,6700.0,100.13,100.67,100.06,100.67,6700.0
2012-05-30 11:30:00,100.73,100.98,100.41,100.45,6600.0,100.73,100.98,100.41,100.45,6600.0
2012-05-30 12:00:00,100.28,100.55,99.96,99.96,5600.0,100.28,100.55,99.96,99.96,5600.0
2012-05-30 12:30:00,100.08,100.12,99.88,99.97,4000.0,100.08,100.12,99.88,99.97,4000.0
2012-05-30 13:00:00,99.93,100.0,99.66,99.84,3700.0,99.93,100.0,99.66,99.84,3700.0
2012-05-30 13:30:00,100.01,100.2,100.01,100.15,2000.0,100.01,100.2,100.01,100.15,2000.0
2012-05-30 14:00:00,100.21,100.4,100.21,100.3,1900.0,100.21,100.4,100.21,100.3,1900.0
2012-05-30 14:30:00,100.33,100.33,100.19,100.29,2600.0,100.33,100.33,100.19,100.29,2600.0
2012-05-30 15:00:00,100.27,100.41,99.89,100.41,3600.0,100.27,100.41,99.89,100.41,3600.0
2012-05-30 15:30:00,100.4,100.54,100.19,100.27,8900.0,100.4,100.54,100.19,100.27,8900.0
2012-05-31 09:30:00,100.38,100.38,99.29,99.44,2900.0,100.38,100.38,99.29,99.44,2900.0
2012-05-31 10:00:00,99.29,99.34,98.85,99.1,3500.0,99.29,99.34,98.85,99.1,3500.0
2012-05-31 10:30:00,99.0,99.02,98.69,98.91,3900.0,99.0,99.02,98.69,98.91,3900.0
2012-05-31 11:00:00,98.9,98.9,98.61,98.85,4400.0,98.9,98.9,98.61,98.85,4400.0
2012-05-31 11:30:00,98.85,99.22,98.7,98.9,5100.0,98.85,99.22,98.7,98.9,5100.0
2012-05-31 12:00:00,98.76,99.23,98.76,99.23,8000.0,98.76,99.23,98.76,99.23,8000.0
2012-05-31 12:30:00,99.24,99.3,99.09,99.29,2600.0,99.24,99.3,99.09,99.29,2600.0
2012-05-31 13:00:00,99.41,99.47,99.19,99.45,2400.0,99.41,99.47,99.19,99.45,2400.0
2012-05-31 13:30:00,99.34,99.41,98.98,99.41,3000.0,99.34,99.41,98.98,99.41,3000.0
2012-05-31 14:00:00,99.25,99.51,99.06,99.34,3000.0,99.25,99.51,99.06,99.34,3000.0
2012-05-31 14:30:00,99.37,99.43,99.26,99.36,3900.0,99.37,99.43,99.26,99.36,3900.0
2012-05-31 15:00:00,99.34,99.49,99.25,99.49,5100.0,99.34,99.49,99.25,99.49,5100.0
2012-05-31 15:30:00,99.55,99.84,99.4,99.62,25400.0,99.55,99.84,99.4,99.62,25400.0
2012-06-01 09:30:00,98.14,98.48,97.43,97.61,6300.0,98.14,98.48,97.43,97.61,6300.0
2012-06-01 10:00:00,97.97,98.08,97.51,97.71,4400.0,97.97,98.08,97.51,97.71,4400.0
2012-06-01 10:30:00,97.53,98.02,97.53,97.93,3200.0,97.53,98.02,97.53,97.93,3200.0
2012-06-01 11:00:00,97.96,97.96,97.61,97.66,8900.0,97.96,97.96,97.61,97.66,8900.0
2012-06-01 11:30:00,97.73,97.93,97.58,97.79,5000.0,97.73,97.93,97.58,97.79,5000.0
2012-06-01 12:00:00,97.72,97.85,97.54,97.54,7400.0,97.72,97.85,97.54,97.54,7400.0
2012-06-01 12:30:00,97.57,97.67,97.36,97.44,6900.0,97.57,97.67,97.36,97.44,6900.0
2012-06-01 13:00:00,97.31,97.53,97.23,97.45,4500.0,97.31,97.53,97.23,97.45,4500.0
2012-06-01 13:30:00,97.51,97.51,97.01,97.3,4400.0,97.51,97.51,97.01,97.3,4400.0
2012-06-01 14:00:00,97.23,97.33,96.92,97.15,3000.0,97.23,97.33,96.92,97.15,3000.0
2012-06-01 14:30:00,97.15,97.33,96.83,96.86,5400.0,97.15,97.33,96.83,96.86,5400.0
2012-06-01 15:00:00,96.86,97.08,96.68,96.74,5000.0,96.86,97.08,96.68,96.74,5000.0
2012-06-01 15:30:00,96.8,97.09,96.65,96.77,13500.0,96.8,97.09,96.65,96.77,13500.0
2012-06-04 09:30:00,98.22,98.76,97.0,97.07,17000.0,98.22,98.76,97.0,97.07,17000.0
2012-06-04 10:00:00,97.14,97.38,96.33,96.94,7600.0,97.14,97.38,96.33,96.94,7600.0
2012-06-04 10:30:00,96.85,97.01,96.66,96.8,5200.0,96.85,97.01,96.66,96.8,5200.0
2012-06-04 11:00:00,96.7,96.85,96.23,96.23,5100.0,96.7,96.85,96.23,96.23,5100.0
2012-06-04 11:30:00,96.29,96.39,96.23,96.24,2100.0,96.29,96.39,96.23,96.24,2100.0
2012-06-04 12:00:00,96.23,96.24,95.61,95.69,2700.0,96.23,96.24,95.61,95.69,2700.0
2012-06-04 12:30:00,95.56,95.79,95.36,95.39,4700.0,95.56,95.79,95.36,95.39,4700.0
2012-06-04 13:00:00,95.37,95.57,95.15,95.16,2000.0,95.37,95.57,95.15,95.16,2000.0
2012-06-04 13:30:00,95.37,95.56,95.22,95.22,2100.0,95.37,95.56,95.22,95.22,2100.0
2012-06-04 14:00:00,95.22,95.59,95.05,95.51,5300.0,95.22,95.59,95.05,95.51,5300.0
2012-06-04 14:30:00,95.51,95.68,95.44,95.44,2600.0,95.51,95.68,95.44,95.44,2600.0
2012-06-04 15:00:00,95.3,95.51,95.16,95.51,8500.0,95.3,95.51,95.16,95.51,8500.0
2012-06-04 15:30:00,95.51,96.28,95.38,95.98,8000.0,95.51,96.28,95.38,95.98,8000.0
2012-06-05 09:30:00,95.95,96.0,95.55,95.87,7200.0,95.95,96.0,95.55,95.87,7200.0
2012-06-05 10:00:00,96.0,96.65,96.0,96.3,3900.0,96.0,96.65,96.0,96.3,3900.0
2012-06-05 10:30:00,96.2,96.2,95.4,95.4,1900.0,96.2,96.2,95.4,95.4,1900.0
2012-06-05 11:00:00,95.46,95.93,95.46,95.93,2700.0,95.46,95.93,95.46,95.93,2700.0
2012-06-05 11:30:00,95.99,96.11,95.63,95.63,2300.0,95.99,96.11,95.63,95.63,2300.0
2012-06-05 12:00:00,95.73,96.23,95.7,96.05,1600.0,95.73,96.23,95.7,96.05,1600.0
2012-06-05 12:30:00,96.15,96.35,96.06,96.11,1800.0,96.15,96.35,96.06,96.11,1800.0
2012-06-05 13:00:00,96.11,96.25,96.07,96.07,2300.0,96.11,96.25,96.07,96.07,2300.0
2012-06-05 13:30:00,95.96,96.32,95.96,96.32,800.0,95.96,96.32,95.96,96.32,800.0
2012-06-05 14:00:00,96.39,96.82,96.36,96.82,2800.0,96.39,96.82,96.36,96.82,2800.0
2012-06-05 14:30:00,96.89,96.91,96.64,96.79,5300.0,96.89,96.91,96.64,96.79,5300.0
2012-06-05 15:00:00,96.89,96.89,96.66,96.7,2600.0,96.89,96.89,96.66,96.7,2600.0
2012-06-05 15:30:00,96.68,96.81,96.56,96.62,8600.0,96.68,96.81,96.56,96.62,8600.0
2012-06-06 09:30:00,97.54,97.82,97.05,97.82,2900.0,97.54,97.82,97.05,97.82,2900.0
2012-06-06 10:00:00,97.7,97.82,97.57,97.69,2000.0,97.7,97.82,97.57,97.69,2000.0
2012-06-06 10:30:00,97.74,98.0,97.51,97.98,3100.0,97.74,98.0,97.51,97.98,3100.0
2012-06-06 11:00:00,97.98,97.98,97.62,97.8,2500.0,97.98,97.98,97.62,97.8,2500.0
2012-06-06 11:30:00,97.8,97.96,97.78,97.85,3100.0,97.8,97.96,97.78,97.85,3100.0
2012-06-06 12:00:00,97.94,97.99,97.69,97.69,2500.0,97.94,97.99,97.69,97.69,2500.0
2012-06-06 12:30:00,97.78,97.94,97.78,97.89,1800.0,97.78,97.94,97.78,97.89,1800.0
2012-06-06 13:00:00,97.9,97.94,97.78,97.94,1800.0,97.9,97.94,97.78,97.94,1800.0
2012-06-06 13:30:00,97.89,98.0,97.79,98.0,6000.0,97.89,98.0,97.79,98.0,6000.0
2012-06-06 14:00:00,98.0,98.16,97.94,98.16,2100.0,98.0,98.16,97.94,98.16,2100.0
2012-06-06 14:30:00,98.1,98.27,97.88,98.12,4300.0,98.1,98.27,97.88,98.12,4300.0
2012-06-06 15:00:00,98.11,98.24,97.91,98.13,4700.0,98.11,98.24,97.91,98.13,4700.0
2012-06-06 15:30:00,98.15,98.58,98.04,98.58,14600.0,98.15,98.58,98.04,98.58,14600.0
2012-06-07 09:30:00,99.03,99.33,98.63,99.0,6000.0,99.03,99.33,98.63,99.0,6000.0
2012-06-07 10:00:00,98.94,99.0,98.59,98.93,2500.0,98.94,99.0,98.59,98.93,2500.0
2012-06-07 10:30:00,98.9,98.9,98.22,98.49,2000.0,98.9,98.9,98.22,98.49,2000.0
2012-06-07 11:00:00,98.53,98.53,98.16,98.29,1400.0,98.53,98.53,98.16,98.29,1400.0
2012-06-07 11:30:00,98.29,98.55,98.2,98.44,3700.0,98.29,98.55,98.2,98.44,3700.0
2012-06-07 12:00:00,98.47,98.55,98.33,98.47,2300.0,98.47,98.55,98.33,98.47,2300.0
2012-06-07 12:30:00,98.47,98.52,98.29,98.29,1200.0,98.47,98.52,98.29,98.29,1200.0
2012-06-07 13:00:00,98.28,99.01,98.28,98.9,1600.0,98.28,99.01,98.28,98.9,1600.0
2012-06-07 13:30:00,98.78,99.0,98.7,98.7,1400.0,98.78,99.0,98.7,98.7,1400.0
2012-06-07 14:00:00,98.68,98.81,98.62,98.67,500.0,98.68,98.81,98.62,98.67,500.0
2012-06-07 14:30:00,98.79,98.97,98.69,98.9,3900.0,98.79,98.97,98.69,98.9,3900.0
2012-06-07 15:00:00,98.9,98.9,98.29,98.3,3600.0,98.9,98.9,98.29,98.3,3600.0
2012-06-07 15:30:00,98.36,98.39,97.74,97.82,12300.0,98.36,98.39,97.74,97.82,12300.0
2012-06-08 09:30:00,97.54,97.54,96.92,96.92,5800.0,97.54,97.54,96.92,96.92,5800.0
2012-06-08 10:00:00,97.0,97.5,96.79,96.99,10600.0,97.0,97.5,96.79,96.99,10600.0
2012-06-08 10:30:00,97.07,97.22,96.7,97.14,10900.0,97.07,97.22,96.7,97.14,10900.0
2012-06-08 11:00:00,96.98,96.98,96.35,96.75,6300.0,96.98,96.98,96.35,96.75,6300.0
2012-06-08 11:30:00,96.8,96.98,96.35,96.35,17300.0,96.8,96.98,96.35,96.35,17300.0
2012-06-08 12:00:00,96.34,96.93,96.34,96.58,33200.0,96.34,96.93,96.34,96.58,33200.0
2012-06-08 12:30:00,96.55,96.79,96.43,96.6,47900.0,96.55,96.79,96.43,96.6,47900.0
2012-06-08 13:00:00,96.59,96.73,96.52,96.56,12800.0,96.59,96.73,96.52,96.56,12800.0
2012-06-08 13:30:00,96.56,96.95,96.56,96.83,11800.0,96.56,96.95,96.56,96.83,11800.0
2012-06-08 14:00:00,96.86,96.91,96.52,96.52,6100.0,96.86,96.91,96.52,96.52,6100.0
2012-06-08 14:30:00,96.6,96.92,96.48,96.69,5900.0,96.6,96.92,96.48,96.69,5900.0
2012-06-08 15:00:00,96.56,96.78,96.42,96.54,30100.0,96.56,96.78,96.42,96.54,30100.0
2012-06-08 15:30:00,96.54,96.75,96.35,96.57,22300.0,96.54,96.75,96.35,96.57,22300.0
2012-06-11 09:30:00,96.49,97.97,96.28,96.4,10700.0,96.49,97.97,96.28,96.4,10700.0
2012-06-11 10:00:00,96.45,96.6,96.28,96.37,4700.0,96.45,96.6,96.28,96.37,4700.0
2012-06-11 10:30:00,96.44,96.55,96.06,96.12,7000.0,96.44,96.55,96.06,96.12,7000.0
2012-06-11 11:00:00,96.26,96.51,96.09,96.14,2600.0,96.26,96.51,96.09,96.14,2600.0
2012-06-11 11:30:00,96.22,96.6,96.18,96.54,5200.0,96.22,96.6,96.18,96.54,5200.0
2012-06-11 12:00:00,96.6,96.77,96.48,96.6,3300.0,96.6,96.77,96.48,96.6,3300.0
2012-06-11 12:30:00,96.7,96.85,96.58,96.77,2300.0,96.7,96.85,96.58,96.77,2300.0
2012-06-11 13:00:00,96.9,97.27,96.9,97.21,2600.0,96.9,97.27,96.9,97.21,2600.0
2012-06-11 13:30:00,97.09,97.15,96.96,97.03,4500.0,97.09,97.15,96.96,97.03,4500.0
2012-06-11 14:00:00,97.02,97.12,96.26,96.8,13400.0,97.02,97.12,96.26,96.8,13400.0
2012-06-11 14:30:00,96.8,97.22,96.59,97.07,6100.0,96.8,97.22,96.59,97.07,6100.0
2012-06-11 15:00:00,97.07,97.24,96.68,97.05,6300.0,97.07,97.24,96.68,97.05,6300.0
2012-06-11 15:30:00,97.08,97.2,96.74,96.82,12100.0,97.08,97.2,96.74,96.82,12100.0
2012-06-12 09:30:00,97.1,97.19,96.51,97.0,8500.0,97.1,97.19,96.51,97.0,8500.0
2012-06-12 10:00:00,96.85,96.98,96.38,96.48,6000.0,96.85,96.98,96.38,96.48,6000.0
2012-06-12 10:30:00,96.38,96.88,96.14,96.86,4200.0,96.38,96.88,96.14,96.86,4200.0
2012-06-12 11:00:00,96.65,97.55,96.65,97.29,5700.0,96.65,97.55,96.65,97.29,5700.0
2012-06-12 11:30:00,97.47,97.47,97.01,97.13,3000.0,97.47,97.47,97.01,97.13,3000.0
2012-06-12 12:00:00,96.99,97.03,96.62,96.97,6000.0,96.99,97.03,96.62,96.97,6000.0
2012-06-12 12:30:00,96.77,96.89,96.75,96.8,2000.0,96.77,96.89,96.75,96.8,2000.0
2012-06-12 13:00:00,96.85,97.17,96.81,97.0,3300.0,96.85,97.17,96.81,97.0,3300.0
2012-06-12 13:30:00,97.06,97.21,96.84,96.85,2800.0,97.06,97.21,96.84,96.85,2800.0
2012-06-12 14:00:00,97.02,97.21,96.98,97.09,3300.0,97.02,97.21,96.98,97.09,3300.0
2012-06-12 14:30:00,97.12,97.42,97.07,97.2,7600.0,97.12,97.42,97.07,97.2,7600.0
2012-06-12 15:00:00,97.17,97.68,96.99,97.33,10500.0,97.17,97.68,96.99,97.33,10500.0
2012-06-12 15:30:00,97.33,97.5,97.05,97.36,14600.0,97.33,97.5,97.05,97.36,14600.0
2012-06-13 09:30:00,97.11,97.64,97.05,97.32,4900.0,97.11,97.64,97.05,97.32,4900.0
2012-06-13 10:00:00,97.69,98.09,97.61,98.02,4100.0,97.69,98.09,97.61,98.02,4100.0
2012-06-13 10:30:00,98.0,98.58,97.98,98.36,1900.0,98.0,98.58,97.98,98.36,1900.0
2012-06-13 11:00:00,98.27,98.27,97.7,97.77,1500.0,98.27,98.27,97.7,97.77,1500.0
2012-06-13 11:30:00,98.01,98.15,97.88,98.0,3100.0,98.01,98.15,97.88,98.0,3100.0
2012-06-13 12:00:00,97.98,98.32,97.76,98.25,10100.0,97.98,98.32,97.76,98.25,10100.0
2012-06-13 12:30:00,98.26,98.75,98.14,98.75,5600.0,98.26,98.75,98.14,98.75,5600.0
2012-06-13 13:00:00,98.73,99.0,98.48,99.0,6600.0,98.73,99.0,98.48,99.0,6600.0
2012-06-13 13:30:00,98.74,98.82,98.45,98.55,2600.0,98.74,98.82,98.45,98.55,2600.0
2012-06-13 14:00:00,98.53,98.56,98.02,98.37,6200.0,98.53,98.56,98.02,98.37,6200.0
2012-06-13 14:30:00,98.39,98.43,97.84,98.41,6400.0,98.39,98.43,97.84,98.41,6400.0
2012-06-13 15:00:00,98.13,98.15,97.34,97.34,6000.0,98.13,98.15,97.34,97.34,6000.0
2012-06-13 15:30:00,97.34,97.36,96.78,97.06,10600.0,97.34,97.36,96.78,97.06,10600.0
2012-06-14 09:30:00,97.06,97.91,96.75,97.88,5000.0,97.06,97.91,96.75,97.88,5000.0
2012-06-14 10:00:00,98.03,98.41,98.0,98.33,2300.0,98.03,98.41,98.0,98.33,2300.0
2012-06-14 10:30:00,98.05,98.43,98.01,98.26,2600.0,98.05,98.43,98.01,98.26,2600.0
2012-06-14 11:00:00,98.4,98.46,98.03,98.36,3000.0,98.4,98.46,98.03,98.36,3000.0
2012-06-14 11:30:00,98.26,98.98,98.24,98.84,4100.0,98.26,98.98,98.24,98.84,4100.0
2012-06-14 12:00:00,98.8,98.95,98.62,98.62,6500.0,98.8,98.95,98.62,98.62,6500.0
2012-06-14 12:30:00,98.67,98.82,98.46,98.73,1700.0,98.67,98.82,98.46,98.73,1700.0
2012-06-14 13:00:00,98.91,98.91,98.19,98.42,2100.0,98.91,98.91,98.19,98.42,2100.0
2012-06-14 13:30:00,98.22,98.34,97.97,98.17,1700.0,98.22,98.34,97.97,98.17,1700.0
2012-06-14 14:00:00,98.21,98.3,97.83,97.83,2200.0,98.21,98.3,97.83,97.83,2200.0
2012-06-14 14:30:00,97.7,97.76,97.29,97.29,3600.0,97.7,97.76,97.29,97.29,3600.0
2012-06-14 15:00:00,97.36,98.3,97.3,98.08,19300.0,97.36,98.3,97.3,98.08,19300.0
2012-06-14 15:30:00,98.18,98.43,97.9,98.15,19000.0,98.18,98.43,97.9,98.15,19000.0
2012-06-15 09:30:00,98.31,98.49,98.25,98.47,26800.0,98.31,98.49,98.25,98.47,26800.0
2012-06-15 10:00:00,98.47,98.81,98.46,98.77,1700.0,98.47,98.81,98.46,98.77,1700.0
2012-06-15 10:30:00,98.75,98.75,98.45,98.67,2100.0,98.75,98.75,98.45,98.67,2100.0
2012-06-15 11:00:00,98.77,98.95,98.53,98.53,2800.0,98.77,98.95,98.53,98.53,2800.0
2012-06-15 11:30:00,98.63,99.37,98.63,99.2,2100.0,98.63,99.37,98.63,99.2,2100.0
2012-06-15 12:00:00,99.31,99.31,99.12,99.13,600.0,99.31,99.31,99.12,99.13,600.0
2012-06-15 12:30:00,99.2,99.22,99.03,99.17,700.0,99.2,99.22,99.03,99.17,700.0
2012-06-15 13:00:00,99.19,99.27,99.19,99.27,600.0,99.19,99.27,99.19,99.27,600.0
2012-06-15 13:30:00,99.2,99.38,99.2,99.34,1600.0,99.2,99.38,99.2,99.34,1600.0
2012-06-15 14:00:00,99.67,99.67,99.52,99.64,400.0,99.67,99.67,99.52,99.64,400.0
2012-06-15 14:30:00,99.5,99.75,99.38,99.42,2700.0,99.5,99.75,99.38,99.42,2700.0
2012-06-15 15:00:00,99.47,99.63,99.32,99.5,1600.0,99.47,99.63,99.32,99.5,1600.0
2012-06-15 15:30:00,99.53,99.71,99.31,99.51,21300.0,99.53,99.71,99.31,99.51,21300.0
2012-06-18 09:30:00,99.04,99.91,98.88,99.72,3500.0,99.04,99.91,98.88,99.72,3500.0
2012-06-18 10:00:00,99.96,100.36,99.69,100.36,1900.0,99.96,100.36,99.69,100.36,1900.0
2012-06-18 10:30:00,100.3,100.63,99.91,100.0,2100.0,100.3,100.63,99.91,100.0,2100.0
2012-06-18 11:00:00,99.99,100.12,99.87,99.89,2300.0,99.99,100.12,99.87,99.89,2300.0
2012-06-18 11:30:00,100.11,100.33,99.86,100.33,3400.0,100.11,100.33,99.86,100.33,3400.0
2012-06-18 12:00:00,100.28,100.28,99.99,100.09,1100.0,100.28,100.28,99.99,100.09,1100.0
2012-06-18 12:30:00,100.26,100.46,100.11,100.17,900.0,100.26,100.46,100.11,100.17,900.0
2012-06-18 13:00:00,100.13,100.23,100.01,100.01,1300.0,100.13,100.23,100.01,100.01,1300.0
2012-06-18 13:30:00,100.28,100.39,100.11,100.11,700.0,100.28,100.39,100.11,100.11,700.0
2012-06-18 14:00:00,100.44,100.68,100.24,100.52,3600.0,100.44,100.68,100.24,100.52,3600.0
2012-06-18 14:30:00,100.38,100.58,100.26,100.57,2200.0,100.38,100.58,100.26,100.57,2200.0
2012-06-18 15:00:00,100.67,100.86,100.36,100.5,7100.0,100.67,100.86,100.36,100.5,7100.0
2012-06-18 15:30:00,100.37,101.19,100.31,100.94,22900.0,100.37,101.19,100.31,100.94,22900.0
2012-06-19 09:30:00,101.04,101.33,100.93,101.24,4700.0,101.04,101.33,100.93,101.24,4700.0
2012-06-19 10:00:00,101.39,102.17,101.39,101.9,4700.0,101.39,102.17,101.39,101.9,4700.0
2012-06-19 10:30:00,102.06,102.5,101.89,102.38,3200.0,102.06,102.5,101.89,102.38,3200.0
2012-06-19 11:00:00,102.31,102.31,101.88,102.19,2200.0,102.31,102.31,101.88,102.19,2200.0
2012-06-19 11:30:00,102.1,102.36,101.97,102.36,2400.0,102.1,102.36,101.97,102.36,2400.0
2012-06-19 12:00:00,102.25,102.58,102.25,102.33,2200.0,102.25,102.58,102.25,102.33,2200.0
2012-06-19 12:30:00,102.66,102.66,102.33,102.48,2800.0,102.66,102.66,102.33,102.48,2800.0
2012-06-19 13:00:00,102.68,102.96,102.61,102.78,1300.0,102.68,102.96,102.61,102.78,1300.0
2012-06-19 13:30:00,102.92,102.93,102.68,102.86,2400.0,102.92,102.93,102.68,102.86,2400.0
2012-06-19 14:00:00,102.78,102.78,102.4,102.64,2400.0,102.78,102.78,102.4,102.64,2400.0
2012-06-19 14:30:00,102.44,102.58,102.26,102.34,2100.0,102.44,102.58,102.26,102.34,2100.0
2012-06-19 15:00:00,102.3,102.74,102.15,102.71,5300.0,102.3,102.74,102.15,102.71,5300.0
2012-06-19 15:30:00,102.56,102.71,102.14,102.28,10100.0,102.56,102.71,102.14,102.28,10100.0
2012-06-20 09:30:00,102.06,102.42,101.37,102.03,6700.0,102.06,102.42,101.37,102.03,6700.0
2012-06-20 10:00:00,101.91,102.19,100.72,100.72,20000.0,101.91,102.19,100.72,100.72,20000.0
2012-06-20 10:30:00,100.82,101.79,100.82,101.51,4000.0,100.82,101.79,100.82,101.51,4000.0
2012-06-20 11:00:00,101.44,102.13,101.44,101.75,2600.0,101.44,102.13,101.44,101.75,2600.0
2012-06-20 11:30:00,101.64,101.81,101.38,101.65,2500.0,101.64,101.81,101.38,101.65,2500.0
2012-06-20 12:00:00,101.54,101.72,101.5,101.51,2200.0,101.54,101.72,101.5,101.51,2200.0
2012-06-20 12:30:00,101.58,102.19,101.2,102.13,6200.0,101.58,102.19,101.2,102.13,6200.0
2012-06-20 13:00:00,102.16,102.53,102.07,102.42,3700.0,102.16,102.53,102.07,102.42,3700.0
2012-06-20 13:30:00,102.34,102.48,102.0,102.48,2000.0,102.34,102.48,102.0,102.48,2000.0
2012-06-20 14:00:00,102.33,102.46,102.0,102.26,5500.0,102.33,102.46,102.0,102.26,5500.0
2012-06-20 14:30:00,102.25,102.43,101.98,102.1,3600.0,102.25,102.43,101.98,102.1,3600.0
2012-06-20 15:00:00,102.12,102.22,101.6,102.03,10300.0,102.12,102.22,101.6,102.03,10300.0
2012-06-20 15:30:00,102.02,102.18,101.63,101.81,9800.0,102.02,102.18,101.63,101.81,9800.0
2012-06-21 09:30:00,101.86,102.48,101.67,101.95,3700.0,101.86,102.48,101.67,101.95,3700.0
2012-06-21 10:00:00,101.86,102.2,101.79,101.95,6600.0,101.86,102.2,101.79,101.95,6600.0
2012-06-21 10:30:00,101.73,101.83,101.73,101.83,200.0,101.73,101.83,101.73,101.83,200.0
2012-06-21 11:00:00,101.77,101.93,101.59,101.93,7500.0,101.77,101.93,101.59,101.93,7500.0
2012-06-21 11:30:00,101.71,102.2,101.57,102.2,3200.0,101.71,102.2,101.57,102.2,3200.0
2012-06-21 12:00:00,102.16,102.16,101.49,101.51,6000.0,102.16,102.16,101.49,101.51,6000.0
2012-06-21 12:30:00,101.51,101.67,101.5,101.59,2400.0,101.51,101.67,101.5,101.59,2400.0
2012-06-21 13:00:00,101.6,101.63,101.5,101.63,3900.0,101.6,101.63,101.5,101.63,3900.0
2012-06-21 13:30:00,101.56,101.6,101.19,101.2,11500.0,101.56,101.6,101.19,101.2,11500.0
2012-06-21 14:00:00,101.03,101.14,100.55,100.55,2300.0,101.03,101.14,100.55,100.55,2300.0
2012-06-21 14:30:00,100.63,100.68,100.44,100.55,1700.0,100.63,100.68,100.44,100.55,1700.0
2012-06-21 15:00:00,100.52,100.53,99.69,99.69,8600.0,100.52,100.53,99.69,99.69,8600.0
2012-06-21 15:30:00,99.65,99.65,98.81,99.06,25900.0,99.65,99.65,98.81,99.06,25900.0
2012-06-22 09:30:00,99.55,100.09,99.5,100.02,2600.0,99.55,100.09,99.5,100.02,2600.0
2012-06-22 10:00:00,100.05,100.05,99.75,99.94,2000.0,100.05,100.05,99.75,99.94,2000.0
2012-06-22 10:30:00,99.63,99.88,99.63,99.88,700.0,99.63,99.88,99.63,99.88,700.0
2012-06-22 11:00:00,99.92,100.04,99.64,99.64,2000.0,99.92,100.04,99.64,99.64,2000.0
2012-06-22 11:30:00,99.78,99.78,99.28,99.66,6000.0,99.78,99.78,99.28,99.66,6000.0
2012-06-22 12:00:00,99.52,99.79,99.3,99.59,5600.0,99.52,99.79,99.3,99.59,5600.0
2012-06-22 12:30:00,99.61,99.74,99.54,99.68,2900.0,99.61,99.74,99.54,99.68,2900.0
2012-06-22 13:00:00,99.74,100.0,99.7,99.71,2100.0,99.74,100.0,99.7,99.71,2100.0
2012-06-22 13:30:00,99.7,99.85,99.7,99.85,1400.0,99.7,99.85,99.7,99.85,1400.0
2012-06-22 14:00:00,100.11,100.12,99.74,99.79,2400.0,100.11,100.12,99.74,99.79,2400.0
2012-06-22 14:30:00,99.67,100.23,99.64,100.04,1900.0,99.67,100.23,99.64,100.04,1900.0
2012-06-22 15:00:00,100.1,100.39,100.05,100.31,3400.0,100.1,100.39,100.05,100.31,3400.0
2012-06-22 15:30:00,100.39,100.94,100.27,100.52,11500.0,100.39,100.94,100.27,100.52,11500.0
2012-06-25 09:30:00,99.24,99.24,98.47,98.75,3600.0,99.24,99.24,98.47,98.75,3600.0
2012-06-25 10:00:00,98.81,99.16,98.52,98.53,2800.0,98.81,99.16,98.52,98.53,2800.0
2012-06-25 10:30:00,98.74,98.74,98.32,98.39,1900.0,98.74,98.74,98.32,98.39,1900.0
2012-06-25 11:00:00,98.39,98.42,98.25,98.25,1000.0,98.39,98.42,98.25,98.25,1000.0
2012-06-25 11:30:00,98.23,98.23,98.0,98.11,1300.0,98.23,98.23,98.0,98.11,1300.0
2012-06-25 12:00:00,98.18,98.46,98.15,98.21,1500.0,98.18,98.46,98.15,98.21,1500.0
2012-06-25 12:30:00,98.39,98.45,98.3,98.31,500.0,98.39,98.45,98.3,98.31,500.0
2012-06-25 13:00:00,98.29,98.38,98.19,98.38,300.0,98.29,98.38,98.19,98.38,300.0
2012-06-25 13:30:00,98.48,98.64,98.36,98.36,1800.0,98.48,98.64,98.36,98.36,1800.0
2012-06-25 14:00:00,98.35,98.54,98.35,98.44,800.0,98.35,98.54,98.35,98.44,800.0
2012-06-25 14:30:00,98.39,98.42,97.93,98.09,4000.0,98.39,98.42,97.93,98.09,4000.0
2012-06-25 15:00:00,98.07,98.17,97.73,98.12,4300.0,98.07,98.17,97.73,98.12,4300.0
2012-06-25 15:30:00,98.11,98.28,97.7,97.96,73900.0,98.11,98.28,97.7,97.96,73900.0
2012-06-26 09:30:00,98.25,98.25,97.85,97.9,2600.0,98.25,98.25,97.85,97.9,2600.0
2012-06-26 10:00:00,97.9,98.04,97.35,97.35,4200.0,97.9,98.04,97.35,97.35,4200.0
2012-06-26 10:30:00,97.29,97.47,97.05,97.18,1200.0,97.29,97.47,97.05,97.18,1200.0
2012-06-26 11:00:00,97.3,97.65,97.09,97.65,2700.0,97.3,97.65,97.09,97.65,2700.0
2012-06-26 11:30:00,97.62,97.65,97.29,97.29,3600.0,97.62,97.65,97.29,97.29,3600.0
2012-06-26 12:00:00,97.28,97.49,97.05,97.05,8000.0,97.28,97.49,97.05,97.05,8000.0
2012-06-26 12:30:00,97.19,97.4,96.97,97.12,2600.0,97.19,97.4,96.97,97.12,2600.0
2012-06-26 13:00:00,97.25,97.25,97.14,97.25,1900.0,97.25,97.25,97.14,97.25,1900.0
2012-06-26 13:30:00,97.24,97.24,96.85,96.99,4500.0,97.24,97.24,96.85,96.99,4500.0
2012-06-26 14:00:00,96.99,97.23,96.96,97.19,5300.0,96.99,97.23,96.96,97.19,5300.0
2012-06-26 14:30:00,97.16,97.16,96.83,96.84,4800.0,97.16,97.16,96.83,96.84,4800.0
2012-06-26 15:00:00,96.9,96.99,96.86,96.99,3800.0,96.9,96.99,96.86,96.99,3800.0
2012-06-26 15:30:00,96.98,97.11,96.68,96.93,25200.0,96.98,97.11,96.68,96.93,25200.0
2012-06-27 09:30:00,97.02,97.96,97.02,97.18,13100.0,97.02,97.96,97.02,97.18,13100.0
2012-06-27 10:00:00,97.22,97.83,97.2,97.56,9400.0,97.22,97.83,97.2,97.56,9400.0
2012-06-27 10:30:00,97.65,97.66,97.25,97.26,3800.0,97.65,97.66,97.25,97.26,3800.0
2012-06-27 11:00:00,97.26,97.56,97.08,97.56,7200.0,97.26,97.56,97.08,97.56,7200.0
2012-06-27 11:30:00,97.41,97.64,97.22,97.34,25900.0,97.41,97.64,97.22,97.34,25900.0
2012-06-27 12:00:00,97.4,97.47,97.38,97.4,5600.0,97.4,97.47,97.38,97.4,5600.0
2012-06-27 12:30:00,97.41,97.49,97.36,97.37,9700.0,97.41,97.49,97.36,97.37,9700.0
2012-06-27 13:00:00,97.4,97.69,97.36,97.57,3800.0,97.4,97.69,97.36,97.57,3800.0
2012-06-27 13:30:00,97.58,97.58,97.37,97.44,2900.0,97.58,97.58,97.37,97.44,2900.0
2012-06-27 14:00:00,97.73,97.87,97.6,97.87,1200.0,97.73,97.87,97.6,97.87,1200.0
2012-06-27 14:30:00,97.92,98.09,97.92,98.02,2700.0,97.92,98.09,97.92,98.02,2700.0
2012-06-27 15:00:00,97.93,98.19,97.88,98.17,10200.0,97.93,98.19,97.88,98.17,10200.0
2012-06-27 15:30:00,98.17,98.32,97.83,98.0,7300.0,98.17,98.32,97.83,98.0,7300.0
2012-06-28 09:30:00,97.69,97.69,97.4,97.4,4900.0,97.69,97.69,97.4,97.4,4900.0
2012-06-28 10:00:00,97.42,97.66,97.31,97.32,9200.0,97.42,97.66,97.31,97.32,9200.0
2012-06-28 10:30:00,97.3,97.31,96.63,96.89,4200.0,97.3,97.31,96.63,96.89,4200.0
2012-06-28 11:00:00,96.68,96.81,96.64,96.81,800.0,96.68,96.81,96.64,96.81,800.0
2012-06-28 11:30:00,96.95,96.99,96.51,96.55,2200.0,96.95,96.99,96.51,96.55,2200.0
2012-06-28 12:00:00,96.61,96.69,96.47,96.47,1900.0,96.61,96.69,96.47,96.47,1900.0
2012-06-28 12:30:00,96.42,96.61,96.42,96.61,1100.0,96.42,96.61,96.42,96.61,1100.0
2012-06-28 13:00:00,96.68,96.76,96.49,96.68,1400.0,96.68,96.76,96.49,96.68,1400.0
2012-06-28 13:30:00,96.64,96.64,96.52,96.52,1000.0,96.64,96.64,96.52,96.52,1000.0
2012-06-28 14:00:00,96.55,96.55,96.43,96.43,900.0,96.55,96.55,96.43,96.43,900.0
2012-06-28 14:30:00,96.46,96.66,96.41,96.65,2500.0,96.46,96.66,96.41,96.65,2500.0
2012-06-28 15:00:00,96.58,96.95,96.33,96.95,3500.0,96.58,96.95,96.33,96.95,3500.0
2012-06-28 15:30:00,96.9,97.5,96.75,97.42,19600.0,96.9,97.5,96.75,97.42,19600.0
2012-06-29 09:30:00,99.03,99.18,98.56,98.92,11600.0,99.03,99.18,98.56,98.92,11600.0
2012-06-29 10:00:00,98.97,99.51,98.89,99.21,2700.0,98.97,99.51,98.89,99.21,2700.0
2012-06-29 10:30:00,99.42,99.77,99.25,99.67,4500.0,99.42,99.77,99.25,99.67,4500.0
2012-06-29 11:00:00,99.76,100.0,99.66,99.91,2200.0,99.76,100.0,99.66,99.91,2200.0
2012-06-29 11:30:00,99.92,100.07,99.76,99.81,1800.0,99.92,100.07,99.76,99.81,1800.0
2012-06-29 12:00:00,99.82,100.12,99.72,99.93,2800.0,99.82,100.12,99.72,99.93,2800.0
2012-06-29 12:30:00,99.85,100.17,99.85,100.14,1800.0,99.85,100.17,99.85,100.14,1800.0
2012-06-29 13:00:00,100.18,100.18,100.03,100.05,1600.0,100.18,100.18,100.03,100.05,1600.0
2012-06-29 13:30:00,100.0,100.16,99.95,100.15,2600.0,100.0,100.16,99.95,100.15,2600.0
2012-06-29 14:00:00,100.1,100.24,100.0,100.02,4900.0,100.1,100.24,100.0,100.02,4900.0
2012-06-29 14:30:00,100.09,100.12,99.88,100.12,3800.0,100.09,100.12,99.88,100.12,3800.0
2012-06-29 15:00:00,100.11,100.11,99.86,99.86,5400.0,100.11,100.11,99.86,99.86,5400.0
2012-06-29 15:30:00,99.88,100.01,99.54,100.01,14900.0,99.88,100.01,99.54,100.01,14900.0
2012-07-02 09:30:00,99.96,100.54,99.96,100.33,2100.0,99.96,100.54,99.96,100.33,2100.0
2012-07-02 10:00:00,100.16,100.81,100.02,100.49,2800.0,100.16,100.81,100.02,100.49,2800.0
2012-07-02 10:30:00,100.32,100.63,100.24,100.56,2300.0,100.32,100.63,100.24,100.56,2300.0
2012-07-02 11:00:00,100.29,100.48,100.29,100.44,1700.0,100.29,100.48,100.29,100.44,1700.0
2012-07-02 11:30:00,100.5,100.51,100.07,100.21,1100.0,100.5,100.51,100.07,100.21,1100.0
2012-07-02 12:00:00,100.0,100.13,99.97,99.99,3000.0,100.0,100.13,99.97,99.99,3000.0
2012-07-02 12:30:00,99.99,100.22,99.5,99.65,8900.0,99.99,100.22,99.5,99.65,8900.0
2012-07-02 13:00:00,99.82,99.87,99.11,99.18,5900.0,99.82,99.87,99.11,99.18,5900.0
2012-07-02 13:30:00,99.25,99.25,98.61,98.61,5700.0,99.25,99.25,98.61,98.61,5700.0
2012-07-02 14:00:00,98.6,98.86,98.27,98.74,5300.0,98.6,98.86,98.27,98.74,5300.0
2012-07-02 14:30:00,98.77,98.77,98.24,98.31,6400.0,98.77,98.77,98.24,98.31,6400.0
2012-07-02 15:00:00,98.44,98.6,98.24,98.54,7700.0,98.44,98.6,98.24,98.54,7700.0
2012-07-02 15:30:00,98.62,99.43,98.31,99.08,22700.0,98.62,99.43,98.31,99.08,22700.0
2012-07-03 09:30:00,98.76,99.25,98.66,99.25,4400.0,98.76,99.25,98.66,99.25,4400.0
2012-07-03 10:00:00,99.03,99.06,98.63,98.67,4200.0,99.03,99.06,98.63,98.67,4200.0
2012-07-03 10:30:00,98.64,98.85,98.59,98.8,3500.0,98.64,98.85,98.59,98.8,3500.0
2012-07-03 11:00:00,98.95,99.77,98.75,99.77,4000.0,98.95,99.77,98.75,99.77,4000.0
2012-07-03 11:30:00,99.77,100.11,99.61,100.11,3600.0,99.77,100.11,99.61,100.11,3600.0
2012-07-03 12:00:00,100.16,100.34,100.07,100.34,2200.0,100.16,100.34,100.07,100.34,2200.0
2012-07-03 12:30:00,100.35,100.76,99.8,100.07,18300.0,100.35,100.76,99.8,100.07,18300.0
2012-07-05 09:30:00,99.87,100.23,99.17,99.3,1400.0,99.87,100.23,99.17,99.3,1400.0
2012-07-05 10:00:00,99.2,99.61,98.99,99.39,2600.0,99.2,99.61,98.99,99.39,2600.0
2012-07-05 10:30:00,99.5,99.83,99.47,99.83,1000.0,99.5,99.83,99.47,99.83,1000.0
2012-07-05 11:00:00,99.69,100.24,99.69,100.04,1700.0,99.69,100.24,99.69,100.04,1700.0
2012-07-05 11:30:00,100.18,100.37,99.94,100.29,1000.0,100.18,100.37,99.94,100.29,1000.0
2012-07-05 12:00:00,100.28,100.48,100.13,100.13,1200.0,100.28,100.48,100.13,100.13,1200.0
2012-07-05 12:30:00,100.05,100.25,100.03,100.17,1500.0,100.05,100.25,100.03,100.17,1500.0
2012-07-05 13:00:00,100.24,100.54,99.98,100.52,900.0,100.24,100.54,99.98,100.52,900.0
2012-07-05 13:30:00,100.42,100.68,100.42,100.63,1300.0,100.42,100.68,100.42,100.63,1300.0
2012-07-05 14:00:00,100.66,100.66,100.26,100.36,1300.0,100.66,100.66,100.26,100.36,1300.0
2012-07-05 14:30:00,100.39,100.52,99.92,99.96,5500.0,100.39,100.52,99.92,99.96,5500.0
2012-07-05 15:00:00,99.97,100.07,99.67,99.78,4800.0,99.97,100.07,99.67,99.78,4800.0
2012-07-05 15:30:00,99.81,100.18,99.78,100.07,24800.0,99.81,100.18,99.78,100.07,24800.0
2012-07-06 09:30:00,99.25,99.7,98.92,99.26,4600.0,99.25,99.7,98.92,99.26,4600.0
2012-07-06 10:00:00,99.27,99.27,98.53,98.63,3100.0,99.27,99.27,98.53,98.63,3100.0
2012-07-06 10:30:00,98.67,98.67,98.31,98.35,1600.0,98.67,98.67,98.31,98.35,1600.0
2012-07-06 11:00:00,98.32,98.56,98.3,98.46,2900.0,98.32,98.56,98.3,98.46,2900.0
2012-07-06 11:30:00,98.43,98.66,98.43,98.63,2600.0,98.43,98.66,98.43,98.63,2600.0
2012-07-06 12:00:00,98.67,98.85,98.62,98.8,6500.0,98.67,98.85,98.62,98.8,6500.0
2012-07-06 12:30:00,98.85,98.96,98.7,98.95,2400.0,98.85,98.96,98.7,98.95,2400.0
2012-07-06 13:00:00,98.99,99.08,98.85,98.93,1800.0,98.99,99.08,98.85,98.93,1800.0
2012-07-06 13:30:00,98.91,99.11,98.91,98.97,3000.0,98.91,99.11,98.91,98.97,3000.0
2012-07-06 14:00:00,98.93,99.18,98.92,99.18,5600.0,98.93,99.18,98.92,99.18,5600.0
2012-07-06 14:30:00,99.12,99.33,99.09,99.33,4000.0,99.12,99.33,99.09,99.33,4000.0
2012-07-06 15:00:00,99.31,99.67,99.22,99.67,5700.0,99.31,99.67,99.22,99.67,5700.0
2012-07-06 15:30:00,99.64,100.18,99.36,100.18,11100.0,99.64,100.18,99.36,100.18,11100.0
2012-07-09 09:30:00,99.9,100.14,99.54,100.02,3900.0,99.9,100.14,99.54,100.02,3900.0
2012-07-09 10:00:00,99.76,99.97,99.23,99.34,2400.0,99.76,99.97,99.23,99.34,2400.0
2012-07-09 10:30:00,99.2,99.4,99.18,99.26,1600.0,99.2,99.4,99.18,99.26,1600.0
2012-07-09 11:00:00,99.18,99.39,99.09,99.09,1700.0,99.18,99.39,99.09,99.09,1700.0
2012-07-09 11:30:00,99.15,99.2,99.05,99.09,2800.0,99.15,99.2,99.05,99.09,2800.0
2012-07-09 12:00:00,99.13,99.28,99.13,99.21,2100.0,99.13,99.28,99.13,99.21,2100.0
2012-07-09 12:30:00,99.12,99.15,99.03,99.03,1200.0,99.12,99.15,99.03,99.03,1200.0
2012-07-09 13:00:00,99.14,99.51,99.09,99.51,1600.0,99.14,99.51,99.09,99.51,1600.0
2012-07-09 13:30:00,99.53,99.54,99.48,99.54,300.0,99.53,99.54,99.48,99.54,300.0
2012-07-09 14:00:00,99.39,99.39,99.14,99.22,1200.0,99.39,99.39,99.14,99.22,1200.0
2012-07-09 14:30:00,99.24,99.37,99.19,99.37,500.0,99.24,99.37,99.19,99.37,500.0
2012-07-09 15:00:00,99.37,99.84,99.32,99.74,2700.0,99.37,99.84,99.32,99.74,2700.0
2012-07-09 15:30:00,99.66,100.43,99.66,100.33,18500.0,99.66,100.43,99.66,100.33,18500.0
2012-07-10 09:30:00,100.64,101.32,100.33,100.33,3300.0,100.64,101.32,100.33,100.33,3300.0
2012-07-10 10:00:00,100.44,100.44,99.77,100.11,9400.0,100.44,100.44,99.77,100.11,9400.0
2012-07-10 10:30:00,100.2,100.44,99.97,100.34,3300.0,100.2,100.44,99.97,100.34,3300.0
2012-07-10 11:00:00,100.33,100.36,99.72,99.86,6000.0,100.33,100.36,99.72,99.86,6000.0
2012-07-10 11:30:00,99.92,99.92,99.42,99.55,1900.0,99.92,99.92,99.42,99.55,1900.0
2012-07-10 12:00:00,99.55,99.55,99.13,99.43,2200.0,99.55,99.55,99.13,99.43,2200.0
2012-07-10 12:30:00,99.4,99.4,99.16,99.16,1700.0,99.4,99.4,99.16,99.16,1700.0
2012-07-10 13:00:00,99.26,99.43,99.2,99.2,1300.0,99.26,99.43,99.2,99.2,1300.0
2012-07-10 13:30:00,99.1,99.1,98.73,98.84,1800.0,99.1,99.1,98.73,98.84,1800.0
2012-07-10 14:00:00,98.83,98.83,98.22,98.22,5100.0,98.83,98.83,98.22,98.22,5100.0
2012-07-10 14:30:00,98.23,98.23,97.42,97.44,11700.0,98.23,98.23,97.42,97.44,11700.0
2012-07-10 15:00:00,97.53,97.64,97.13,97.13,11900.0,97.53,97.64,97.13,97.13,11900.0
2012-07-10 15:30:00,97.13,97.95,97.13,97.74,18100.0,97.13,97.95,97.13,97.74,18100.0
2012-07-11 09:30:00,98.0,98.0,97.4,97.45,3900.0,98.0,98.0,97.4,97.45,3900.0
2012-07-11 10:00:00,97.32,97.63,97.19,97.19,3500.0,97.32,97.63,97.19,97.19,3500.0
2012-07-11 10:30:00,97.18,97.2,96.7,96.75,4100.0,97.18,97.2,96.7,96.75,4100.0
2012-07-11 11:00:00,96.62,97.3,96.62,97.09,1600.0,96.62,97.3,96.62,97.09,1600.0
2012-07-11 11:30:00,97.2,97.26,97.01,97.01,1200.0,97.2,97.26,97.01,97.01,1200.0
2012-07-11 12:00:00,97.01,97.24,97.01,97.15,600.0,97.01,97.24,97.01,97.15,600.0
2012-07-11 12:30:00,97.14,97.32,97.03,97.08,2800.0,97.14,97.32,97.03,97.08,2800.0
2012-07-11 13:00:00,97.14,97.2,96.77,96.97,2000.0,97.14,97.2,96.77,96.97,2000.0
2012-07-11 13:30:00,97.16,97.17,97.04,97.1,1300.0,97.16,97.17,97.04,97.1,1300.0
2012-07-11 14:00:00,97.18,97.31,96.41,96.46,6200.0,97.18,97.31,96.41,96.46,6200.0
2012-07-11 14:30:00,96.42,96.65,96.22,96.48,3300.0,96.42,96.65,96.22,96.48,3300.0
2012-07-11 15:00:00,96.58,96.81,96.31,96.52,5000.0,96.58,96.81,96.31,96.52,5000.0
2012-07-11 15:30:00,96.61,97.0,96.37,96.84,14600.0,96.61,97.0,96.37,96.84,14600.0
2012-07-12 09:30:00,96.59,96.59,95.38,95.39,4700.0,96.59,96.59,95.38,95.39,4700.0
2012-07-12 10:00:00,95.54,95.54,95.31,95.33,400.0,95.54,95.54,95.31,95.33,400.0
2012-07-12 10:30:00,95.61,95.67,95.49,95.67,900.0,95.61,95.67,95.49,95.67,900.0
2012-07-12 11:00:00,95.66,95.83,95.62,95.81,900.0,95.66,95.83,95.62,95.81,900.0
2012-07-12 11:30:00,95.66,95.66,95.35,95.38,3300.0,95.66,95.66,95.35,95.38,3300.0
2012-07-12 12:00:00,95.74,95.74,95.35,95.39,1800.0,95.74,95.74,95.35,95.39,1800.0
2012-07-12 12:30:00,95.59,95.86,95.59,95.73,1000.0,95.59,95.86,95.59,95.73,1000.0
2012-07-12 13:00:00,95.96,96.29,95.89,96.15,6200.0,95.96,96.29,95.89,96.15,6200.0
2012-07-12 13:30:00,96.08,96.88,96.05,96.87,2600.0,96.08,96.88,96.05,96.87,2600.0
2012-07-12 14:00:00,96.78,96.95,96.66,96.84,4100.0,96.78,96.95,96.66,96.84,4100.0
2012-07-12 14:30:00,97.02,97.02,96.7,96.81,1300.0,97.02,97.02,96.7,96.81,1300.0
2012-07-12 15:00:00,96.82,97.73,96.82,97.73,8500.0,96.82,97.73,96.82,97.73,8500.0
2012-07-12 15:30:00,97.68,97.68,96.87,97.1,11700.0,97.68,97.68,96.87,97.1,11700.0
2012-07-13 09:30:00,97.42,97.63,97.04,97.59,600.0,97.42,97.63,97.04,97.59,600.0
2012-07-13 10:00:00,98.14,98.32,97.65,97.93,10500.0,98.14,98.32,97.65,97.93,10500.0
2012-07-13 10:30:00,97.91,97.91,97.55,97.6,2300.0,97.91,97.91,97.55,97.6,2300.0
2012-07-13 11:00:00,97.79,97.83,97.79,97.83,200.0,97.79,97.83,97.79,97.83,200.0
2012-07-13 11:30:00,97.89,98.05,97.81,97.81,1100.0,97.89,98.05,97.81,97.81,1100.0
2012-07-13 12:00:00,98.01,98.01,97.92,97.95,5800.0,98.01,98.01,97.92,97.95,5800.0
2012-07-13 12:30:00,98.02,98.13,98.02,98.13,400.0,98.02,98.13,98.02,98.13,400.0
2012-07-13 13:00:00,98.11,98.13,98.05,98.13,1000.0,98.11,98.13,98.05,98.13,1000.0
2012-07-13 13:30:00,98.09,98.13,98.09,98.13,200.0,98.09,98.13,98.09,98.13,200.0
2012-07-13 14:00:00,97.97,98.39,97.85,98.39,5300.0,97.97,98.39,97.85,98.39,5300.0
2012-07-13 14:30:00,98.57,98.66,98.44,98.44,1300.0,98.57,98.66,98.44,98.44,1300.0
2012-07-13 15:00:00,98.42,98.83,98.42,98.75,1600.0,98.42,98.83,98.42,98.75,1600.0
2012-07-13 15:30:00,98.65,98.82,98.39,98.82,7400.0,98.65,98.82,98.39,98.82,7400.0
2012-07-16 09:30:00,98.49,98.54,97.82,97.92,1500.0,98.49,98.54,97.82,97.92,1500.0
2012-07-16 10:00:00,97.9,98.36,97.53,98.36,2100.0,97.9,98.36,97.53,98.36,2100.0
2012-07-16 10:30:00,98.65,98.76,98.48,98.76,900.0,98.65,98.76,98.48,98.76,900.0
2012-07-16 11:00:00,98.67,99.05,98.67,99.05,6400.0,98.67,99.05,98.67,99.05,6400.0
2012-07-16 11:30:00,98.95,99.07,98.94,98.94,1500.0,98.95,99.07,98.94,98.94,1500.0
2012-07-16 12:00:00,98.96,98.96,98.9,98.9,200.0,98.96,98.96,98.9,98.9,200.0
2012-07-16 12:30:00,98.79,98.79,98.66,98.7,700.0,98.79,98.79,98.66,98.7,700.0
2012-07-16 13:00:00,98.56,98.56,98.43,98.43,700.0,98.56,98.56,98.43,98.43,700.0
2012-07-16 13:30:00,98.54,98.62,98.45,98.62,900.0,98.54,98.62,98.45,98.62,900.0
2012-07-16 14:00:00,98.74,98.82,98.66,98.69,2100.0,98.74,98.82,98.66,98.69,2100.0
2012-07-16 14:30:00,98.62,98.93,98.61,98.72,3600.0,98.62,98.93,98.61,98.72,3600.0
2012-07-16 15:00:00,98.84,98.84,98.46,98.46,1900.0,98.84,98.84,98.46,98.46,1900.0
2012-07-16 15:30:00,98.47,98.67,98.09,98.51,11200.0,98.47,98.67,98.09,98.51,11200.0
2012-07-17 09:30:00,99.08,99.08,98.44,98.61,700.0,99.08,99.08,98.44,98.61,700.0
2012-07-17 10:00:00,98.15,98.62,98.15,98.62,1200.0,98.15,98.62,98.15,98.62,1200.0
2012-07-17 10:30:00,98.2,98.32,98.04,98.32,2000.0,98.2,98.32,98.04,98.32,2000.0
2012-07-17 11:00:00,98.19,98.28,98.19,98.28,1200.0,98.19,98.28,98.19,98.28,1200.0
2012-07-17 11:30:00,98.25,98.65,98.21,98.65,900.0,98.25,98.65,98.21,98.65,900.0
2012-07-17 12:00:00,98.74,98.95,98.74,98.95,500.0,98.74,98.95,98.74,98.95,500.0
2012-07-17 12:30:00,99.12,99.2,99.12,99.13,500.0,99.12,99.2,99.12,99.13,500.0
2012-07-17 13:00:00,98.83,99.28,98.83,99.21,800.0,98.83,99.28,98.83,99.21,800.0
2012-07-17 13:30:00,99.18,99.59,99.18,99.59,600.0,99.18,99.59,99.18,99.59,600.0
2012-07-17 14:00:00,99.62,99.75,99.49,99.6,2100.0,99.62,99.75,99.49,99.6,2100.0
2012-07-17 14:30:00,99.5,99.62,99.5,99.5,1700.0,99.5,99.62,99.5,99.5,1700.0
2012-07-17 15:00:00,99.52,99.64,99.19,99.64,5600.0,99.52,99.64,99.19,99.64,5600.0
2012-07-17 15:30:00,99.58,99.81,99.32,99.68,5200.0,99.58,99.81,99.32,99.68,5200.0
2012-07-18 09:30:00,99.43,99.98,98.74,99.87,2200.0,99.43,99.98,98.74,99.87,2200.0
2012-07-18 10:00:00,99.79,100.14,99.5,99.6,1900.0,99.79,100.14,99.5,99.6,1900.0
2012-07-18 10:30:00,99.59,100.41,99.5,100.25,3400.0,99.59,100.41,99.5,100.25,3400.0
2012-07-18 11:00:00,100.18,100.27,99.89,100.22,1300.0,100.18,100.27,99.89,100.22,1300.0
2012-07-18 11:30:00,100.22,100.25,100.08,100.24,900.0,100.22,100.25,100.08,100.24,900.0
2012-07-18 12:00:00,100.29,100.96,100.23,100.96,2300.0,100.29,100.96,100.23,100.96,2300.0
2012-07-18 12:30:00,100.95,101.0,100.9,100.96,700.0,100.95,101.0,100.9,100.96,700.0
2012-07-18 13:00:00,100.99,101.22,100.99,101.2,700.0,100.99,101.22,100.99,101.2,700.0
2012-07-18 13:30:00,101.2,101.2,100.23,100.6,3900.0,101.2,101.2,100.23,100.6,3900.0
2012-07-18 14:00:00,100.6,100.75,100.09,100.33,3000.0,100.6,100.75,100.09,100.33,3000.0
2012-07-18 14:30:00,100.25,100.35,99.9,100.0,1600.0,100.25,100.35,99.9,100.0,1600.0
2012-07-18 15:00:00,100.02,100.21,99.76,99.76,3900.0,100.02,100.21,99.76,99.76,3900.0
2012-07-18 15:30:00,99.85,99.91,99.45,99.48,12600.0,99.85,99.91,99.45,99.48,12600.0
2012-07-19 09:30:00,99.86,100.5,99.55,100.09,900.0,99.86,100.5,99.55,100.09,900.0
2012-07-19 10:00:00,99.86,100.03,99.69,99.69,3000.0,99.86,100.03,99.69,99.69,3000.0
2012-07-19 10:30:00,99.68,100.21,99.68,99.95,2300.0,99.68,100.21,99.68,99.95,2300.0
2012-07-19 11:00:00,99.96,100.13,99.78,99.78,4300.0,99.96,100.13,99.78,99.78,4300.0
2012-07-19 11:30:00,99.92,99.97,99.91,99.91,700.0,99.92,99.97,99.91,99.91,700.0
2012-07-19 12:00:00,99.97,100.03,99.95,100.03,1100.0,99.97,100.03,99.95,100.03,1100.0
2012-07-19 12:30:00,100.03,100.06,99.52,99.52,1700.0,100.03,100.06,99.52,99.52,1700.0
2012-07-19 13:00:00,99.73,99.99,99.73,99.78,2100.0,99.73,99.99,99.73,99.78,2100.0
2012-07-19 13:30:00,99.79,99.92,99.64,99.85,3400.0,99.79,99.92,99.64,99.85,3400.0
2012-07-19 14:00:00,99.8,100.66,99.71,100.66,3700.0,99.8,100.66,99.71,100.66,3700.0
2012-07-19 14:30:00,100.63,101.14,100.63,101.02,4100.0,100.63,101.14,100.63,101.02,4100.0
2012-07-19 15:00:00,101.01,101.07,100.72,101.0,4100.0,101.01,101.07,100.72,101.0,4100.0
2012-07-19 15:30:00,100.81,100.84,100.18,100.31,6400.0,100.81,100.84,100.18,100.31,6400.0
2012-07-20 09:30:00,98.28,100.07,98.11,98.11,5100.0,98.28,100.07,98.11,98.11,5100.0
2012-07-20 10:00:00,97.88,98.93,97.87,98.93,4300.0,97.88,98.93,97.87,98.93,4300.0
2012-07-20 10:30:00,98.8,98.85,98.58,98.85,1400.0,98.8,98.85,98.58,98.85,1400.0
2012-07-20 11:00:00,98.88,98.99,98.52,98.52,900.0,98.88,98.99,98.52,98.52,900.0
2012-07-20 11:30:00,98.26,98.55,97.97,97.97,1000.0,98.26,98.55,97.97,97.97,1000.0
2012-07-20 12:00:00,98.23,98.23,98.02,98.12,1000.0,98.23,98.23,98.02,98.12,1000.0
2012-07-20 12:30:00,98.02,98.41,97.98,98.41,2900.0,98.02,98.41,97.98,98.41,2900.0
2012-07-20 13:00:00,98.13,98.51,98.09,98.38,2000.0,98.13,98.51,98.09,98.38,2000.0
2012-07-20 13:30:00,98.29,98.57,98.27,98.27,1200.0,98.29,98.57,98.27,98.27,1200.0
2012-07-20 14:00:00,98.43,98.55,98.07,98.17,3000.0,98.43,98.55,98.07,98.17,3000.0
2012-07-20 14:30:00,98.22,98.25,98.15,98.15,700.0,98.22,98.25,98.15,98.15,700.0
2012-07-20 15:00:00,98.25,98.3,97.92,98.1,3500.0,98.25,98.3,97.92,98.1,3500.0
2012-07-20 15:30:00,98.02,98.08,97.8,97.83,8900.0,98.02,98.08,97.8,97.83,8900.0
2012-07-23 09:30:00,96.1,97.02,95.01,95.13,2600.0,96.1,97.02,95.01,95.13,2600.0
2012-07-23 10:00:00,95.2,95.51,95.09,95.24,1600.0,95.2,95.51,95.09,95.24,1600.0
2012-07-23 10:30:00,95.24,95.34,95.13,95.13,400.0,95.24,95.34,95.13,95.13,400.0
2012-07-23 11:00:00,95.16,95.51,95.16,95.51,500.0,95.16,95.51,95.16,95.51,500.0
2012-07-23 11:30:00,95.41,95.57,95.16,95.57,2300.0,95.41,95.57,95.16,95.57,2300.0
2012-07-23 12:00:00,95.28,95.43,95.17,95.43,700.0,95.28,95.43,95.17,95.43,700.0
2012-07-23 12:30:00,95.4,95.4,95.17,95.29,700.0,95.4,95.4,95.17,95.29,700.0
2012-07-23 13:00:00,95.19,95.54,95.19,95.38,1200.0,95.19,95.54,95.19,95.38,1200.0
2012-07-23 13:30:00,95.28,95.47,95.19,95.47,500.0,95.28,95.47,95.19,95.47,500.0
2012-07-23 14:00:00,95.49,95.82,95.29,95.82,2600.0,95.49,95.82,95.29,95.82,2600.0
2012-07-23 14:30:00,95.62,95.96,95.62,95.73,1600.0,95.62,95.96,95.62,95.73,1600.0
2012-07-23 15:00:00,95.57,96.06,95.57,96.02,1600.0,95.57,96.06,95.57,96.02,1600.0
2012-07-23 15:30:00,95.97,96.02,95.42,95.43,10600.0,95.97,96.02,95.42,95.43,10600.0
2012-07-24 09:30:00,95.82,95.88,94.37,94.48,6300.0,95.82,95.88,94.37,94.48,6300.0
2012-07-24 10:00:00,94.44,94.44,93.84,93.85,6800.0,94.44,94.44,93.84,93.85,6800.0
2012-07-24 10:30:00,93.72,94.2,93.72,94.2,2400.0,93.72,94.2,93.72,94.2,2400.0
2012-07-24 11:00:00,94.32,94.47,94.25,94.38,7800.0,94.32,94.47,94.25,94.38,7800.0
2012-07-24 11:30:00,94.3,94.43,93.96,94.01,2500.0,94.3,94.43,93.96,94.01,2500.0
2012-07-24 12:00:00,94.0,94.14,93.56,93.69,3300.0,94.0,94.14,93.56,93.69,3300.0
2012-07-24 12:30:00,93.79,93.9,93.7,93.77,2200.0,93.79,93.9,93.7,93.77,2200.0
2012-07-24 13:00:00,93.74,93.81,93.74,93.76,3400.0,93.74,93.81,93.74,93.76,3400.0
2012-07-24 13:30:00,93.67,93.94,93.67,93.77,1700.0,93.67,93.94,93.67,93.77,1700.0
2012-07-24 14:00:00,93.77,93.8,93.34,93.34,2000.0,93.77,93.8,93.34,93.34,2000.0
2012-07-24 14:30:00,93.13,93.64,93.13,93.31,3400.0,93.13,93.64,93.13,93.31,3400.0
2012-07-24 15:00:00,93.41,93.66,93.21,93.66,3500.0,93.41,93.66,93.21,93.66,3500.0
2012-07-24 15:30:00,93.64,93.99,93.5,93.76,11700.0,93.64,93.99,93.5,93.76,11700.0
2012-07-25 09:30:00,94.15,94.78,94.07,94.22,3700.0,94.15,94.78,94.07,94.22,3700.0
2012-07-25 10:00:00,94.19,94.19,93.69,93.94,8500.0,94.19,94.19,93.69,93.94,8500.0
2012-07-25 10:30:00,93.93,94.25,93.4,93.4,7600.0,93.93,94.25,93.4,93.4,7600.0
2012-07-25 11:00:00,93.41,93.83,93.41,93.83,1500.0,93.41,93.83,93.41,93.83,1500.0
2012-07-25 11:30:00,93.65,93.8,93.56,93.8,1200.0,93.65,93.8,93.56,93.8,1200.0
2012-07-25 12:00:00,93.67,93.92,93.59,93.72,1800.0,93.67,93.92,93.59,93.72,1800.0
2012-07-25 12:30:00,93.76,93.76,93.25,93.25,4900.0,93.76,93.76,93.25,93.25,4900.0
2012-07-25 13:00:00,93.24,93.38,93.24,93.33,4900.0,93.24,93.38,93.24,93.33,4900.0
2012-07-25 13:30:00,93.34,93.71,93.34,93.55,5000.0,93.34,93.71,93.34,93.55,5000.0
2012-07-25 14:00:00,93.5,93.53,93.19,93.25,5000.0,93.5,93.53,93.19,93.25,5000.0
2012-07-25 14:30:00,93.25,93.35,92.92,92.92,4100.0,93.25,93.35,92.92,92.92,4100.0
2012-07-25 15:00:00,92.91,92.91,92.6,92.75,4100.0,92.91,92.91,92.6,92.75,4100.0
2012-07-25 15:30:00,92.74,92.74,92.01,92.29,20800.0,92.74,92.74,92.01,92.29,20800.0
2012-07-26 09:30:00,93.43,93.53,92.53,92.7,30200.0,93.43,93.53,92.53,92.7,30200.0
2012-07-26 10:00:00,92.65,93.31,92.02,93.04,24500.0,92.65,93.31,92.02,93.04,24500.0
2012-07-26 10:30:00,92.87,92.87,92.04,92.17,1500.0,92.87,92.87,92.04,92.17,1500.0
2012-07-26 11:00:00,92.06,92.64,92.06,92.49,2400.0,92.06,92.64,92.06,92.49,2400.0
2012-07-26 11:30:00,92.41,92.66,92.4,92.5,3700.0,92.41,92.66,92.4,92.5,3700.0
2012-07-26 12:00:00,92.56,93.1,92.55,92.9,15800.0,92.56,93.1,92.55,92.9,15800.0
2012-07-26 12:30:00,92.87,92.87,92.62,92.62,4000.0,92.87,92.87,92.62,92.62,4000.0
2012-07-26 13:00:00,92.59,92.68,92.31,92.48,9600.0,92.59,92.68,92.31,92.48,9600.0
2012-07-26 13:30:00,92.47,92.68,92.25,92.41,6400.0,92.47,92.68,92.25,92.41,6400.0
2012-07-26 14:00:00,92.33,92.42,91.73,91.98,12000.0,92.33,92.42,91.73,91.98,12000.0
2012-07-26 14:30:00,92.02,93.1,91.52,92.98,48100.0,92.02,93.1,91.52,92.98,48100.0
2012-07-26 15:00:00,92.99,93.18,92.8,93.04,9700.0,92.99,93.18,92.8,93.04,9700.0
2012-07-26 15:30:00,92.96,93.16,92.68,92.89,21700.0,92.96,93.16,92.68,92.89,21700.0
2012-07-27 09:30:00,93.39,94.09,93.39,93.76,1900.0,93.39,94.09,93.39,93.76,1900.0
2012-07-27 10:00:00,93.75,94.04,93.55,93.67,5200.0,93.75,94.04,93.55,93.67,5200.0
2012-07-27 10:30:00,93.68,93.89,93.63,93.74,400.0,93.68,93.89,93.63,93.74,400.0
2012-07-27 11:00:00,93.78,94.0,93.78,94.0,1000.0,93.78,94.0,93.78,94.0,1000.0
2012-07-27 11:30:00,93.99,94.22,93.99,94.22,1700.0,93.99,94.22,93.99,94.22,1700.0
2012-07-27 12:00:00,94.41,95.14,94.27,95.14,4800.0,94.41,95.14,94.27,95.14,4800.0
2012-07-27 12:30:00,95.19,95.19,94.73,94.86,7700.0,95.19,95.19,94.73,94.86,7700.0
2012-07-27 13:00:00,94.9,95.38,94.81,95.37,6400.0,94.9,95.38,94.81,95.37,6400.0
2012-07-27 13:30:00,95.37,95.61,95.24,95.41,2300.0,95.37,95.61,95.24,95.41,2300.0
2012-07-27 14:00:00,95.43,95.43,95.05,95.25,1500.0,95.43,95.43,95.05,95.25,1500.0
2012-07-27 14:30:00,95.06,95.07,94.88,94.88,4000.0,95.06,95.07,94.88,94.88,4000.0
2012-07-27 15:00:00,94.92,95.39,94.9,95.22,6100.0,94.92,95.39,94.9,95.22,6100.0
2012-07-27 15:30:00,95.17,95.3,94.83,95.09,11600.0,95.17,95.3,94.83,95.09,11600.0
2012-07-30 09:30:00,95.05,95.2,94.71,94.95,1300.0,95.05,95.2,94.71,94.95,1300.0
2012-07-30 10:00:00,95.21,95.21,94.93,95.02,900.0,95.21,95.21,94.93,95.02,900.0
2012-07-30 10:30:00,94.91,95.28,94.91,95.0,6500.0,94.91,95.28,94.91,95.0,6500.0
2012-07-30 11:00:00,95.07,95.07,94.79,94.95,1800.0,95.07,95.07,94.79,94.95,1800.0
2012-07-30 11:30:00,94.97,95.24,94.81,95.15,2100.0,94.97,95.24,94.81,95.15,2100.0
2012-07-30 12:00:00,94.91,95.01,94.75,94.96,9400.0,94.91,95.01,94.75,94.96,9400.0
2012-07-30 12:30:00,95.07,95.16,95.0,95.07,1100.0,95.07,95.16,95.0,95.07,1100.0
2012-07-30 13:00:00,95.19,95.22,95.14,95.14,600.0,95.19,95.22,95.14,95.14,600.0
2012-07-30 13:30:00,95.2,95.2,95.12,95.15,500.0,95.2,95.2,95.12,95.15,500.0
2012-07-30 14:00:00,95.2,95.25,95.03,95.25,2400.0,95.2,95.25,95.03,95.25,2400.0
2012-07-30 14:30:00,95.16,95.54,95.16,95.38,2700.0,95.16,95.54,95.16,95.38,2700.0
2012-07-30 15:00:00,95.37,95.51,95.17,95.49,5200.0,95.37,95.51,95.17,95.49,5200.0
2012-07-30 15:30:00,95.54,95.8,95.36,95.36,13400.0,95.54,95.8,95.36,95.36,13400.0
2012-07-31 09:30:00,95.07,95.89,95.07,95.37,1700.0,95.07,95.89,95.07,95.37,1700.0
2012-07-31 10:00:00,95.68,95.68,95.13,95.29,2500.0,95.68,95.68,95.13,95.29,2500.0
2012-07-31 10:30:00,95.38,95.61,95.1,95.47,10600.0,95.38,95.61,95.1,95.47,10600.0
2012-07-31 11:00:00,95.62,95.72,95.5,95.54,600.0,95.62,95.72,95.5,95.54,600.0
2012-07-31 11:30:00,95.81,95.94,95.54,95.86,6100.0,95.81,95.94,95.54,95.86,6100.0
2012-07-31 12:00:00,95.88,96.13,95.73,96.09,4100.0,95.88,96.13,95.73,96.09,4100.0
2012-07-31 12:30:00,96.02,96.31,96.02,96.23,2200.0,96.02,96.31,96.02,96.23,2200.0
2012-07-31 13:00:00,96.25,96.42,96.19,96.42,2700.0,96.25,96.42,96.19,96.42,2700.0
2012-07-31 13:30:00,96.42,96.61,96.22,96.48,6300.0,96.42,96.61,96.22,96.48,6300.0
2012-07-31 14:00:00,96.49,96.85,96.47,96.73,12700.0,96.49,96.85,96.47,96.73,12700.0
2012-07-31 14:30:00,96.63,96.79,96.52,96.69,8900.0,96.63,96.79,96.52,96.69,8900.0
2012-07-31 15:00:00,96.67,96.67,96.06,96.47,21700.0,96.67,96.67,96.06,96.47,21700.0
2012-07-31 15:30:00,96.31,96.47,96.13,96.32,21400.0,96.31,96.47,96.13,96.32,21400.0
2012-08-01 09:30:00,96.67,97.34,96.21,97.34,1900.0,96.67,97.34,96.21,97.34,1900.0
2012-08-01 10:00:00,97.35,98.0,97.1,97.67,8500.0,97.35,98.0,97.1,97.67,8500.0
2012-08-01 10:30:00,97.38,97.42,97.06,97.14,1700.0,97.38,97.42,97.06,97.14,1700.0
2012-08-01 11:00:00,97.2,97.2,96.86,97.07,2400.0,97.2,97.2,96.86,97.07,2400.0
2012-08-01 11:30:00,97.07,97.29,96.92,97.09,2700.0,97.07,97.29,96.92,97.09,2700.0
2012-08-01 12:00:00,97.06,97.32,96.91,97.28,4900.0,97.06,97.32,96.91,97.28,4900.0
2012-08-01 12:30:00,97.09,97.27,97.09,97.21,900.0,97.09,97.27,97.09,97.21,900.0
2012-08-01 13:00:00,97.28,97.39,97.19,97.39,1000.0,97.28,97.39,97.19,97.39,1000.0
2012-08-01 13:30:00,97.3,97.34,96.96,97.11,3200.0,97.3,97.34,96.96,97.11,3200.0
2012-08-01 14:00:00,96.88,97.21,96.31,97.21,3000.0,96.88,97.21,96.31,97.21,3000.0
2012-08-01 14:30:00,96.98,97.37,96.91,96.95,4100.0,96.98,97.37,96.91,96.95,4100.0
2012-08-01 15:00:00,97.0,97.18,96.98,97.16,5000.0,97.0,97.18,96.98,97.16,5000.0
2012-08-01 15:30:00,97.16,97.54,96.42,96.92,19500.0,97.16,97.54,96.42,96.92,19500.0
2012-08-02 09:30:00,95.47,95.9,94.91,95.17,10300.0,95.47,95.9,94.91,95.17,10300.0
2012-08-02 10:00:00,95.05,95.55,95.0,95.55,2700.0,95.05,95.55,95.0,95.55,2700.0
2012-08-02 10:30:00,95.73,95.82,95.09,95.09,2000.0,95.73,95.82,95.09,95.09,2000.0
2012-08-02 11:00:00,95.27,95.27,94.67,94.76,1600.0,95.27,95.27,94.67,94.76,1600.0
2012-08-02 11:30:00,94.38,94.68,94.38,94.68,2000.0,94.38,94.68,94.38,94.68,2000.0
2012-08-02 12:00:00,94.66,95.0,94.51,94.76,700.0,94.66,95.0,94.51,94.76,700.0
2012-08-02 12:30:00,95.07,95.07,93.65,93.9,6700.0,95.07,95.07,93.65,93.9,6700.0
2012-08-02 13:00:00,94.06,94.32,93.78,93.78,7800.0,94.06,94.32,93.78,93.78,7800.0
2012-08-02 13:30:00,93.79,93.79,93.37,93.75,4000.0,93.79,93.79,93.37,93.75,4000.0
2012-08-02 14:00:00,93.74,93.75,93.5,93.71,4200.0,93.74,93.75,93.5,93.71,4200.0
2012-08-02 14:30:00,93.66,93.75,93.47,93.64,6900.0,93.66,93.75,93.47,93.64,6900.0
2012-08-02 15:00:00,93.5,94.22,93.39,93.91,12900.0,93.5,94.22,93.39,93.91,12900.0
2012-08-02 15:30:00,94.1,94.36,94.0,94.1,16400.0,94.1,94.36,94.0,94.1,16400.0
2012-08-03 09:30:00,95.55,96.45,95.55,96.31,1800.0,95.55,96.45,95.55,96.31,1800.0
2012-08-03 10:00:00,96.5,96.5,95.41,95.9,7700.0,96.5,96.5,95.41,95.9,7700.0
2012-08-03 10:30:00,96.0,96.17,95.82,96.05,5600.0,96.0,96.17,95.82,96.05,5600.0
2012-08-03 11:00:00,96.12,96.59,96.0,96.59,3400.0,96.12,96.59,96.0,96.59,3400.0
2012-08-03 11:30:00,96.45,96.94,96.28,96.94,3100.0,96.45,96.94,96.28,96.94,3100.0
2012-08-03 12:00:00,96.92,97.14,96.92,96.93,600.0,96.92,97.14,96.92,96.93,600.0
2012-08-03 12:30:00,97.04,97.04,96.64,96.86,1500.0,97.04,97.04,96.64,96.86,1500.0
2012-08-03 13:00:00,96.88,96.95,96.75,96.93,1500.0,96.88,96.95,96.75,96.93,1500.0
2012-08-03 13:30:00,96.76,96.84,96.75,96.75,3800.0,96.76,96.84,96.75,96.75,3800.0
2012-08-03 14:00:00,96.85,96.85,96.75,96.75,3100.0,96.85,96.85,96.75,96.75,3100.0
2012-08-03 14:30:00,96.75,96.9,96.75,96.9,6300.0,96.75,96.9,96.75,96.9,6300.0
2012-08-03 15:00:00,96.77,96.89,96.75,96.75,2700.0,96.77,96.89,96.75,96.75,2700.0
2012-08-03 15:30:00,96.75,96.87,96.32,96.59,10800.0,96.75,96.87,96.32,96.59,10800.0
2012-08-06 09:30:00,97.05,98.0,97.05,97.25,2900.0,97.05,98.0,97.05,97.25,2900.0
2012-08-06 10:00:00,97.51,98.0,97.5,97.84,1700.0,97.51,98.0,97.5,97.84,1700.0
2012-08-06 10:30:00,97.71,97.71,97.35,97.58,3000.0,97.71,97.71,97.35,97.58,3000.0
2012-08-06 11:00:00,97.33,97.34,97.25,97.25,300.0,97.33,97.34,97.25,97.25,300.0
2012-08-06 11:30:00,96.9,97.1,96.72,97.0,1300.0,96.9,97.1,96.72,97.0,1300.0
2012-08-06 12:00:00,96.83,97.0,96.44,97.0,2600.0,96.83,97.0,96.44,97.0,2600.0
2012-08-06 12:30:00,96.8,96.99,96.8,96.9,1600.0,96.8,96.99,96.8,96.9,1600.0
2012-08-06 13:00:00,96.83,97.07,96.75,97.07,1700.0,96.83,97.07,96.75,97.07,1700.0
2012-08-06 13:30:00,97.11,97.34,97.11,97.3,3100.0,97.11,97.34,97.11,97.3,3100.0
2012-08-06 14:00:00,97.31,97.35,97.08,97.11,1300.0,97.31,97.35,97.08,97.11,1300.0
2012-08-06 14:30:00,97.07,97.09,96.97,96.97,900.0,97.07,97.09,96.97,96.97,900.0
2012-08-06 15:00:00,97.13,97.13,96.84,97.03,3300.0,97.13,97.13,96.84,97.03,3300.0
2012-08-06 15:30:00,97.22,97.5,96.69,96.97,5400.0,97.22,97.5,96.69,96.97,5400.0
2012-08-07 09:30:00,97.45,98.09,97.45,98.05,5200.0,97.45,98.09,97.45,98.05,5200.0
2012-08-07 10:00:00,98.01,98.29,97.47,98.03,4300.0,98.01,98.29,97.47,98.03,4300.0
2012-08-07 10:30:00,98.15,98.34,97.89,97.9,3700.0,98.15,98.34,97.89,97.9,3700.0
2012-08-07 11:00:00,97.97,97.98,97.64,97.7,1000.0,97.97,97.98,97.64,97.7,1000.0
2012-08-07 11:30:00,97.93,98.5,97.93,98.5,3100.0,97.93,98.5,97.93,98.5,3100.0
2012-08-07 12:00:00,98.79,99.02,98.78,99.01,2200.0,98.79,99.02,98.78,99.01,2200.0
2012-08-07 12:30:00,98.86,98.87,98.31,98.57,2400.0,98.86,98.87,98.31,98.57,2400.0
2012-08-07 13:00:00,98.68,98.77,98.54,98.7,2600.0,98.68,98.77,98.54,98.7,2600.0
2012-08-07 13:30:00,98.69,98.85,98.55,98.62,2400.0,98.69,98.85,98.55,98.62,2400.0
2012-08-07 14:00:00,98.61,98.7,97.96,98.07,4500.0,98.61,98.7,97.96,98.07,4500.0
2012-08-07 14:30:00,98.07,98.34,97.87,98.25,3300.0,98.07,98.34,97.87,98.25,3300.0
2012-08-07 15:00:00,98.27,98.56,98.16,98.36,3500.0,98.27,98.56,98.16,98.36,3500.0
2012-08-07 15:30:00,98.44,98.75,98.03,98.34,12800.0,98.44,98.75,98.03,98.34,12800.0
2012-08-08 09:30:00,99.89,101.69,97.2,101.43,28700.0,99.89,101.69,97.2,101.43,28700.0
2012-08-08 10:00:00,101.61,101.96,101.06,101.61,11900.0,101.61,101.96,101.06,101.61,11900.0
2012-08-08 10:30:00,101.74,102.52,101.74,102.42,9900.0,101.74,102.52,101.74,102.42,9900.0
2012-08-08 11:00:00,102.57,103.88,102.57,103.86,7800.0,102.57,103.88,102.57,103.86,7800.0
2012-08-08 11:30:00,103.82,103.82,103.13,103.72,3800.0,103.82,103.82,103.13,103.72,3800.0
2012-08-08 12:00:00,103.69,103.99,103.56,103.99,3000.0,103.69,103.99,103.56,103.99,3000.0
2012-08-08 12:30:00,103.96,104.0,103.54,103.85,3500.0,103.96,104.0,103.54,103.85,3500.0
2012-08-08 13:00:00,103.92,103.96,103.35,103.96,2300.0,103.92,103.96,103.35,103.96,2300.0
2012-08-08 13:30:00,103.97,103.97,103.53,103.53,2000.0,103.97,103.97,103.53,103.53,2000.0
2012-08-08 14:00:00,103.5,103.52,103.05,103.52,4300.0,103.5,103.52,103.05,103.52,4300.0
2012-08-08 14:30:00,103.53,103.53,102.46,102.46,9500.0,103.53,103.53,102.46,102.46,9500.0
2012-08-08 15:00:00,102.52,103.74,102.41,103.7,17900.0,102.52,103.74,102.41,103.7,17900.0
2012-08-08 15:30:00,103.58,103.98,103.45,103.65,24900.0,103.58,103.98,103.45,103.65,24900.0
2012-08-09 09:30:00,103.42,104.0,103.42,104.0,4100.0,103.42,104.0,103.42,104.0,4100.0
2012-08-09 10:00:00,104.23,104.3,103.88,104.16,4400.0,104.23,104.3,103.88,104.16,4400.0
2012-08-09 10:30:00,103.97,104.41,103.97,104.41,2100.0,103.97,104.41,103.97,104.41,2100.0
2012-08-09 11:00:00,104.41,104.85,104.32,104.85,2700.0,104.41,104.85,104.32,104.85,2700.0
2012-08-09 11:30:00,104.6,104.6,103.92,104.22,2100.0,104.6,104.6,103.92,104.22,2100.0
2012-08-09 12:00:00,104.22,104.45,104.0,104.36,3000.0,104.22,104.45,104.0,104.36,3000.0
2012-08-09 12:30:00,104.08,104.21,103.73,103.79,3900.0,104.08,104.21,103.73,103.79,3900.0
2012-08-09 13:00:00,103.95,104.2,103.93,103.93,1400.0,103.95,104.2,103.93,103.93,1400.0
2012-08-09 13:30:00,104.21,104.23,103.47,103.96,2500.0,104.21,104.23,103.47,103.96,2500.0
2012-08-09 14:00:00,103.9,104.08,103.57,103.87,3700.0,103.9,104.08,103.57,103.87,3700.0
2012-08-09 14:30:00,103.87,104.08,103.66,103.72,3100.0,103.87,104.08,103.66,103.72,3100.0
2012-08-09 15:00:00,103.87,104.16,103.63,103.68,6700.0,103.87,104.16,103.63,103.68,6700.0
2012-08-09 15:30:00,103.83,104.15,103.69,103.73,10800.0,103.83,104.15,103.69,103.73,10800.0
2012-08-10 09:30:00,103.32,103.76,102.87,103.76,4800.0,103.32,103.76,102.87,103.76,4800.0
2012-08-10 10:00:00,103.76,103.77,102.84,103.02,4300.0,103.76,103.77,102.84,103.02,4300.0
2012-08-10 10:30:00,103.01,103.04,102.83,102.83,1200.0,103.01,103.04,102.83,102.83,1200.0
2012-08-10 11:00:00,102.9,102.9,102.38,102.84,2300.0,102.9,102.9,102.38,102.84,2300.0
2012-08-10 11:30:00,102.8,102.85,102.57,102.8,1300.0,102.8,102.85,102.57,102.8,1300.0
2012-08-10 12:00:00,102.83,102.86,102.42,102.85,3100.0,102.83,102.86,102.42,102.85,3100.0
2012-08-10 12:30:00,102.84,102.86,102.49,102.49,1400.0,102.84,102.86,102.49,102.49,1400.0
2012-08-10 13:00:00,102.81,102.85,102.53,102.85,1200.0,102.81,102.85,102.53,102.85,1200.0
2012-08-10 13:30:00,102.69,102.9,102.69,102.8,2800.0,102.69,102.9,102.69,102.8,2800.0
2012-08-10 14:00:00,102.8,103.09,102.65,103.0,2700.0,102.8,103.09,102.65,103.0,2700.0
2012-08-10 14:30:00,102.87,102.89,102.71,102.71,2200.0,102.87,102.89,102.71,102.71,2200.0
2012-08-10 15:00:00,102.81,102.9,102.71,102.81,5500.0,102.81,102.9,102.71,102.81,5500.0
2012-08-10 15:30:00,102.87,103.19,102.45,103.08,14700.0,102.87,103.19,102.45,103.08,14700.0
2012-08-13 09:30:00,102.66,102.89,102.29,102.66,1100.0,102.66,102.89,102.29,102.66,1100.0
2012-08-13 10:00:00,102.5,102.77,101.88,101.93,2000.0,102.5,102.77,101.88,101.93,2000.0
2012-08-13 10:30:00,101.72,101.72,101.34,101.34,1200.0,101.72,101.72,101.34,101.34,1200.0
2012-08-13 11:00:00,101.36,101.71,101.18,101.58,2100.0,101.36,101.71,101.18,101.58,2100.0
2012-08-13 11:30:00,101.58,101.63,101.32,101.57,1500.0,101.58,101.63,101.32,101.57,1500.0
2012-08-13 12:00:00,101.35,101.6,101.32,101.6,800.0,101.35,101.6,101.32,101.6,800.0
2012-08-13 12:30:00,101.2,101.48,100.85,101.35,1300.0,101.2,101.48,100.85,101.35,1300.0
2012-08-13 13:00:00,101.52,101.66,101.32,101.66,1300.0,101.52,101.66,101.32,101.66,1300.0
2012-08-13 13:30:00,101.54,101.88,101.51,101.6,1600.0,101.54,101.88,101.51,101.6,1600.0
2012-08-13 14:00:00,101.78,102.06,101.78,101.98,1100.0,101.78,102.06,101.78,101.98,1100.0
2012-08-13 14:30:00,102.03,102.06,101.72,102.02,2100.0,102.03,102.06,101.72,102.02,2100.0
2012-08-13 15:00:00,102.24,102.28,101.36,101.95,2100.0,102.24,102.28,101.36,101.95,2100.0
2012-08-13 15:30:00,102.03,102.15,101.87,102.03,4200.0,102.03,102.15,101.87,102.03,4200.0
2012-08-14 09:30:00,102.24,102.72,102.06,102.11,5600.0,102.24,102.72,102.06,102.11,5600.0
2012-08-14 10:00:00,102.55,102.65,102.16,102.5,10900.0,102.55,102.65,102.16,102.5,10900.0
2012-08-14 10:30:00,102.35,102.37,102.35,102.35,400.0,102.35,102.37,102.35,102.35,400.0
2012-08-14 11:00:00,102.44,102.45,102.31,102.35,900.0,102.44,102.45,102.31,102.35,900.0
2012-08-14 11:30:00,102.29,102.73,102.23,102.23,1300.0,102.29,102.73,102.23,102.23,1300.0
2012-08-14 12:00:00,102.31,102.39,102.31,102.37,600.0,102.31,102.39,102.31,102.37,600.0
2012-08-14 12:30:00,102.35,102.35,102.35,102.35,200.0,102.35,102.35,102.35,102.35,200.0
2012-08-14 13:00:00,102.26,102.26,102.04,102.04,900.0,102.26,102.26,102.04,102.04,900.0
2012-08-14 13:30:00,102.13,102.13,102.13,102.13,100.0,102.13,102.13,102.13,102.13,100.0
2012-08-14 14:00:00,102.1,102.48,102.1,102.27,1200.0,102.1,102.48,102.1,102.27,1200.0
2012-08-14 14:30:00,102.15,102.32,102.15,102.24,900.0,102.15,102.32,102.15,102.24,900.0
2012-08-14 15:00:00,102.32,102.34,102.13,102.13,1800.0,102.32,102.34,102.13,102.13,1800.0
2012-08-14 15:30:00,102.17,102.42,102.0,102.19,8100.0,102.17,102.42,102.0,102.19,8100.0
2012-08-15 09:30:00,102.37,102.98,102.03,102.71,4500.0,102.37,102.98,102.03,102.71,4500.0
2012-08-15 10:00:00,102.85,103.16,102.85,103.01,800.0,102.85,103.16,102.85,103.01,800.0
2012-08-15 10:30:00,102.91,103.32,102.91,103.32,1000.0,102.91,103.32,102.91,103.32,1000.0
2012-08-15 11:00:00,103.47,103.47,103.17,103.17,500.0,103.47,103.47,103.17,103.17,500.0
2012-08-15 11:30:00,103.29,103.5,103.02,103.02,5200.0,103.29,103.5,103.02,103.02,5200.0
2012-08-15 12:00:00,102.94,103.4,102.94,103.4,800.0,102.94,103.4,102.94,103.4,800.0
2012-08-15 12:30:00,103.26,103.43,103.01,103.05,700.0,103.26,103.43,103.01,103.05,700.0
2012-08-15 13:00:00,102.87,102.95,102.74,102.8,700.0,102.87,102.95,102.74,102.8,700.0
2012-08-15 13:30:00,102.86,102.86,102.73,102.75,800.0,102.86,102.86,102.73,102.75,800.0
2012-08-15 14:00:00,102.69,102.9,102.69,102.9,400.0,102.69,102.9,102.69,102.9,400.0
2012-08-15 14:30:00,102.79,103.3,102.79,103.13,1400.0,102.79,103.3,102.79,103.13,1400.0
2012-08-15 15:00:00,103.24,103.41,103.15,103.15,1600.0,103.24,103.41,103.15,103.15,1600.0
2012-08-15 15:30:00,103.09,103.26,102.9,103.25,5000.0,103.09,103.26,102.9,103.25,5000.0
2012-08-16 09:30:00,103.16,103.65,102.21,102.72,1700.0,103.16,103.65,102.21,102.72,1700.0
2012-08-16 10:00:00,102.62,103.0,102.41,102.93,900.0,102.62,103.0,102.41,102.93,900.0
2012-08-16 10:30:00,102.93,103.09,102.93,103.09,300.0,102.93,103.09,102.93,103.09,300.0
2012-08-16 11:00:00,103.09,103.09,102.58,102.67,1200.0,103.09,103.09,102.58,102.67,1200.0
2012-08-16 11:30:00,102.63,102.71,102.48,102.48,1500.0,102.63,102.71,102.48,102.48,1500.0
2012-08-16 12:00:00,102.46,102.91,102.19,102.65,2800.0,102.46,102.91,102.19,102.65,2800.0
2012-08-16 12:30:00,102.65,103.07,102.65,103.07,3300.0,102.65,103.07,102.65,103.07,3300.0
2012-08-16 13:00:00,103.17,103.48,103.13,103.48,2900.0,103.17,103.48,103.13,103.48,2900.0
2012-08-16 13:30:00,103.49,103.78,103.2,103.78,12300.0,103.49,103.78,103.2,103.78,12300.0
2012-08-16 14:00:00,103.78,103.99,103.66,103.81,8000.0,103.78,103.99,103.66,103.81,8000.0
2012-08-16 14:30:00,103.87,103.87,103.59,103.59,2800.0,103.87,103.87,103.59,103.59,2800.0
2012-08-16 15:00:00,103.48,103.88,103.43,103.73,2800.0,103.48,103.88,103.43,103.73,2800.0
2012-08-16 15:30:00,103.77,103.77,103.4,103.65,4900.0,103.77,103.77,103.4,103.65,4900.0
2012-08-17 09:30:00,103.33,103.77,103.22,103.34,1500.0,103.33,103.77,103.22,103.34,1500.0
2012-08-17 10:00:00,103.13,103.41,103.13,103.16,1300.0,103.13,103.41,103.13,103.16,1300.0
2012-08-17 10:30:00,103.18,103.34,103.16,103.16,900.0,103.18,103.34,103.16,103.16,900.0
2012-08-17 11:00:00,103.14,103.14,102.83,103.02,1400.0,103.14,103.14,102.83,103.02,1400.0
2012-08-17 11:30:00,103.04,103.27,102.85,103.12,1700.0,103.04,103.27,102.85,103.12,1700.0
2012-08-17 12:00:00,103.27,103.29,103.02,103.02,2000.0,103.27,103.29,103.02,103.02,2000.0
2012-08-17 12:30:00,103.14,103.21,102.87,103.21,1600.0,103.14,103.21,102.87,103.21,1600.0
2012-08-17 13:00:00,103.21,103.34,103.17,103.34,700.0,103.21,103.34,103.17,103.34,700.0
2012-08-17 13:30:00,103.34,103.36,103.05,103.05,1600.0,103.34,103.36,103.05,103.05,1600.0
2012-08-17 14:00:00,103.12,103.2,103.01,103.2,900.0,103.12,103.2,103.01,103.2,900.0
2012-08-17 14:30:00,103.26,103.36,103.11,103.36,1600.0,103.26,103.36,103.11,103.36,1600.0
2012-08-17 15:00:00,103.31,103.34,103.13,103.28,2200.0,103.31,103.34,103.13,103.28,2200.0
2012-08-17 15:30:00,103.18,103.43,103.13,103.13,5100.0,103.18,103.43,103.13,103.13,5100.0
2012-08-20 09:30:00,102.95,103.03,102.95,103.03,500.0,102.95,103.03,102.95,103.03,500.0
2012-08-20 10:00:00,103.03,103.03,102.95,102.95,500.0,103.03,103.03,102.95,102.95,500.0
2012-08-20 10:30:00,103.08,103.09,102.86,102.9,600.0,103.08,103.09,102.86,102.9,600.0
2012-08-20 11:00:00,103.08,103.08,102.84,102.99,400.0,103.08,103.08,102.84,102.99,400.0
2012-08-20 11:30:00,102.95,102.95,102.95,102.95,100.0,102.95,102.95,102.95,102.95,100.0
2012-08-20 12:00:00,102.98,103.05,102.87,102.91,600.0,102.98,103.05,102.87,102.91,600.0
2012-08-20 12:30:00,102.9,103.35,102.9,103.35,500.0,102.9,103.35,102.9,103.35,500.0
2012-08-20 13:00:00,103.29,103.67,103.23,103.67,900.0,103.29,103.67,103.23,103.67,900.0
2012-08-20 13:30:00,103.72,103.72,103.24,103.35,900.0,103.72,103.72,103.24,103.35,900.0
2012-08-20 14:00:00,103.36,103.76,103.1,103.2,2800.0,103.36,103.76,103.1,103.2,2800.0
2012-08-20 14:30:00,103.2,103.2,102.85,102.85,1000.0,103.2,103.2,102.85,102.85,1000.0
2012-08-20 15:00:00,102.91,102.99,102.91,102.98,800.0,102.91,102.99,102.91,102.98,800.0
2012-08-20 15:30:00,102.98,103.39,102.92,103.31,7700.0,102.98,103.39,102.92,103.31,7700.0
2012-08-21 09:30:00,103.37,103.71,103.37,103.71,400.0,103.37,103.71,103.37,103.71,400.0
2012-08-21 10:00:00,103.7,103.97,103.7,103.86,700.0,103.7,103.97,103.7,103.86,700.0
2012-08-21 10:30:00,103.97,104.0,103.87,103.93,8500.0,103.97,104.0,103.87,103.93,8500.0
2012-08-21 11:00:00,103.9,104.0,103.85,103.85,600.0,103.9,104.0,103.85,103.85,600.0
2012-08-21 11:30:00,103.71,104.0,103.59,103.95,1900.0,103.71,104.0,103.59,103.95,1900.0
2012-08-21 12:00:00,103.98,103.98,103.69,103.69,1700.0,103.98,103.98,103.69,103.69,1700.0
2012-08-21 12:30:00,103.8,103.8,103.69,103.78,300.0,103.8,103.8,103.69,103.78,300.0
2012-08-21 13:00:00,103.67,103.76,103.57,103.57,600.0,103.67,103.76,103.57,103.57,600.0
2012-08-21 13:30:00,103.57,103.68,103.57,103.68,300.0,103.57,103.68,103.57,103.68,300.0
2012-08-21 14:00:00,103.62,103.62,103.3,103.58,1200.0,103.62,103.62,103.3,103.58,1200.0
2012-08-21 14:30:00,103.58,103.89,103.23,103.81,1300.0,103.58,103.89,103.23,103.81,1300.0
2012-08-21 15:00:00,103.34,103.34,102.95,103.03,500.0,103.34,103.34,102.95,103.03,500.0
2012-08-21 15:30:00,103.12,103.73,103.12,103.63,7800.0,103.12,103.73,103.12,103.63,7800.0
2012-08-22 09:30:00,103.5,103.5,102.64,103.3,2500.0,103.5,103.5,102.64,103.3,2500.0
2012-08-22 10:00:00,103.43,103.43,103.15,103.17,800.0,103.43,103.43,103.15,103.17,800.0
2012-08-22 10:30:00,103.09,103.34,103.06,103.06,500.0,103.09,103.34,103.06,103.06,500.0
2012-08-22 11:00:00,102.97,103.45,102.38,103.2,21500.0,102.97,103.45,102.38,103.2,21500.0
2012-08-22 11:30:00,103.24,103.83,102.9,103.72,7700.0,103.24,103.83,102.9,103.72,7700.0
2012-08-22 12:00:00,103.5,103.76,103.25,103.53,1100.0,103.5,103.76,103.25,103.53,1100.0
2012-08-22 12:30:00,103.25,103.25,102.9,102.9,500.0,103.25,103.25,102.9,102.9,500.0
2012-08-22 13:00:00,102.43,102.58,102.31,102.4,700.0,102.43,102.58,102.31,102.4,700.0
2012-08-22 13:30:00,102.52,102.54,102.19,102.4,1200.0,102.52,102.54,102.19,102.4,1200.0
2012-08-22 14:00:00,102.4,102.87,102.18,102.37,1900.0,102.4,102.87,102.18,102.37,1900.0
2012-08-22 14:30:00,102.37,102.86,102.3,102.86,1500.0,102.37,102.86,102.3,102.86,1500.0
2012-08-22 15:00:00,102.58,102.82,102.55,102.82,1200.0,102.58,102.82,102.55,102.82,1200.0
2012-08-22 15:30:00,102.8,103.08,102.73,103.04,5000.0,102.8,103.08,102.73,103.04,5000.0
2012-08-23 09:30:00,102.57,102.57,102.39,102.39,200.0,102.57,102.57,102.39,102.39,200.0
2012-08-23 10:00:00,102.42,102.42,102.28,102.32,400.0,102.42,102.42,102.28,102.32,400.0
2012-08-23 10:30:00,102.37,102.93,102.09,102.39,1700.0,102.37,102.93,102.09,102.39,1700.0
2012-08-23 11:00:00,102.62,102.62,102.61,102.61,200.0,102.62,102.62,102.61,102.61,200.0
2012-08-23 11:30:00,102.67,102.81,102.02,102.09,1500.0,102.67,102.81,102.02,102.09,1500.0
2012-08-23 12:00:00,101.69,102.02,101.69,101.88,800.0,101.69,102.02,101.69,101.88,800.0
2012-08-23 12:30:00,101.97,101.97,101.97,101.97,100.0,101.97,101.97,101.97,101.97,100.0
2012-08-23 13:00:00,101.75,101.75,101.33,101.33,1200.0,101.75,101.75,101.33,101.33,1200.0
2012-08-23 13:30:00,101.29,101.55,101.29,101.47,1200.0,101.29,101.55,101.29,101.47,1200.0
2012-08-23 14:00:00,101.46,101.66,101.46,101.65,900.0,101.46,101.66,101.46,101.65,900.0
2012-08-23 14:30:00,101.63,101.75,101.57,101.59,2400.0,101.63,101.75,101.57,101.59,2400.0
2012-08-23 15:00:00,101.67,101.82,101.59,101.78,2600.0,101.67,101.82,101.59,101.78,2600.0
2012-08-23 15:30:00,101.73,101.79,101.54,101.58,5400.0,101.73,101.79,101.54,101.58,5400.0
2012-08-24 09:30:00,101.69,102.13,101.69,101.73,700.0,101.69,102.13,101.69,101.73,700.0
2012-08-24 10:00:00,101.74,101.74,101.74,101.74,100.0,101.74,101.74,101.74,101.74,100.0
2012-08-24 10:30:00,101.87,101.94,101.84,101.84,800.0,101.87,101.94,101.84,101.84,800.0
2012-08-24 11:00:00,102.06,102.06,102.06,102.06,100.0,102.06,102.06,102.06,102.06,100.0
2012-08-24 11:30:00,102.36,102.68,102.2,102.68,1100.0,102.36,102.68,102.2,102.68,1100.0
2012-08-24 12:00:00,102.64,102.74,102.23,102.23,3700.0,102.64,102.74,102.23,102.23,3700.0
2012-08-24 12:30:00,102.34,102.5,102.34,102.5,600.0,102.34,102.5,102.34,102.5,600.0
2012-08-24 13:00:00,102.5,102.55,102.35,102.43,9800.0,102.5,102.55,102.35,102.43,9800.0
2012-08-24 13:30:00,102.31,102.31,101.66,101.66,4200.0,102.31,102.31,101.66,101.66,4200.0
2012-08-24 14:00:00,101.63,102.13,101.63,102.03,1700.0,101.63,102.13,101.63,102.03,1700.0
2012-08-24 14:30:00,102.13,102.15,101.8,102.15,1100.0,102.13,102.15,101.8,102.15,1100.0
2012-08-24 15:00:00,102.0,102.02,101.91,102.0,6800.0,102.0,102.02,101.91,102.0,6800.0
2012-08-24 15:30:00,102.0,102.21,101.58,101.65,9100.0,102.0,102.21,101.58,101.65,9100.0
2012-08-27 09:30:00,101.98,102.1,101.41,101.59,3000.0,101.98,102.1,101.41,101.59,3000.0
2012-08-27 10:00:00,101.44,101.84,101.08,101.48,3100.0,101.44,101.84,101.08,101.48,3100.0
2012-08-27 10:30:00,101.69,101.72,101.4,101.4,1000.0,101.69,101.72,101.4,101.4,1000.0
2012-08-27 11:00:00,101.31,101.91,101.31,101.59,2800.0,101.31,101.91,101.31,101.59,2800.0
2012-08-27 11:30:00,101.58,101.58,101.22,101.22,1700.0,101.58,101.58,101.22,101.22,1700.0
2012-08-27 12:00:00,101.25,101.38,101.05,101.15,2800.0,101.25,101.38,101.05,101.15,2800.0
2012-08-27 12:30:00,101.02,101.27,101.02,101.14,2100.0,101.02,101.27,101.02,101.14,2100.0
2012-08-27 13:00:00,101.06,101.45,101.02,101.45,2400.0,101.06,101.45,101.02,101.45,2400.0
2012-08-27 13:30:00,101.17,101.17,100.78,100.92,1800.0,101.17,101.17,100.78,100.92,1800.0
2012-08-27 14:00:00,100.79,100.9,100.66,100.86,3100.0,100.79,100.9,100.66,100.86,3100.0
2012-08-27 14:30:00,100.94,101.4,100.91,101.26,2500.0,100.94,101.4,100.91,101.26,2500.0
2012-08-27 15:00:00,101.1,101.41,100.88,101.25,8200.0,101.1,101.41,100.88,101.25,8200.0
2012-08-27 15:30:00,101.22,101.35,100.68,101.05,8900.0,101.22,101.35,100.68,101.05,8900.0
2012-08-28 09:30:00,100.88,101.31,100.57,100.88,4600.0,100.88,101.31,100.57,100.88,4600.0
2012-08-28 10:00:00,100.19,100.94,100.19,100.94,1600.0,100.19,100.94,100.19,100.94,1600.0
2012-08-28 10:30:00,101.11,101.24,100.92,101.02,1400.0,101.11,101.24,100.92,101.02,1400.0
2012-08-28 11:00:00,100.99,100.99,100.62,100.69,1700.0,100.99,100.99,100.62,100.69,1700.0
2012-08-28 11:30:00,100.75,101.36,100.75,101.35,1300.0,100.75,101.36,100.75,101.35,1300.0
2012-08-28 12:00:00,101.37,101.55,101.12,101.19,1100.0,101.37,101.55,101.12,101.19,1100.0
2012-08-28 12:30:00,100.68,101.11,100.55,101.11,1200.0,100.68,101.11,100.55,101.11,1200.0
2012-08-28 13:00:00,100.82,101.04,100.79,101.04,1700.0,100.82,101.04,100.79,101.04,1700.0
2012-08-28 13:30:00,101.19,101.32,101.19,101.32,600.0,101.19,101.32,101.19,101.32,600.0
2012-08-28 14:00:00,101.21,101.27,101.21,101.27,400.0,101.21,101.27,101.21,101.27,400.0
2012-08-28 14:30:00,101.36,101.48,101.1,101.48,1400.0,101.36,101.48,101.1,101.48,1400.0
2012-08-28 15:00:00,101.48,101.71,101.3,101.3,2600.0,101.48,101.71,101.3,101.3,2600.0
2012-08-28 15:30:00,101.15,101.41,101.05,101.21,6500.0,101.15,101.41,101.05,101.21,6500.0
2012-08-29 09:30:00,101.39,101.39,100.83,100.83,2400.0,101.39,101.39,100.83,100.83,2400.0
2012-08-29 10:00:00,100.93,101.04,100.74,100.74,1400.0,100.93,101.04,100.74,100.74,1400.0
2012-08-29 10:30:00,100.71,100.71,100.24,100.58,2000.0,100.71,100.71,100.24,100.58,2000.0
2012-08-29 11:00:00,100.31,100.52,100.31,100.46,800.0,100.31,100.52,100.31,100.46,800.0
2012-08-29 11:30:00,100.91,101.45,100.87,100.94,1100.0,100.91,101.45,100.87,100.94,1100.0
2012-08-29 12:00:00,100.71,101.16,100.71,100.96,2200.0,100.71,101.16,100.71,100.96,2200.0
2012-08-29 12:30:00,101.22,101.34,100.74,101.18,900.0,101.22,101.34,100.74,101.18,900.0
2012-08-29 13:00:00,101.17,101.33,101.17,101.28,400.0,101.17,101.33,101.17,101.28,400.0
2012-08-29 13:30:00,101.59,101.88,101.59,101.84,800.0,101.59,101.88,101.59,101.84,800.0
2012-08-29 14:00:00,101.79,101.79,101.48,101.7,1300.0,101.79,101.79,101.48,101.7,1300.0
2012-08-29 14:30:00,101.7,101.7,101.59,101.67,400.0,101.7,101.7,101.59,101.67,400.0
2012-08-29 15:00:00,101.5,101.68,101.49,101.53,700.0,101.5,101.68,101.49,101.53,700.0
2012-08-29 15:30:00,101.6,101.87,101.42,101.64,5100.0,101.6,101.87,101.42,101.64,5100.0
2012-08-30 09:30:00,100.87,101.14,100.87,100.99,1300.0,100.87,101.14,100.87,100.99,1300.0
2012-08-30 10:00:00,100.71,100.71,100.5,100.55,1900.0,100.71,100.71,100.5,100.55,1900.0
2012-08-30 10:30:00,100.56,100.67,100.44,100.67,400.0,100.56,100.67,100.44,100.67,400.0
2012-08-30 11:00:00,100.51,100.56,100.19,100.19,800.0,100.51,100.56,100.19,100.19,800.0
2012-08-30 11:30:00,100.52,100.58,100.47,100.58,400.0,100.52,100.58,100.47,100.58,400.0
2012-08-30 12:00:00,100.34,100.4,100.34,100.4,300.0,100.34,100.4,100.34,100.4,300.0
2012-08-30 12:30:00,100.66,100.66,100.52,100.52,200.0,100.66,100.66,100.52,100.52,200.0
2012-08-30 13:00:00,100.67,100.67,100.29,100.29,1300.0,100.67,100.67,100.29,100.29,1300.0
2012-08-30 13:30:00,100.39,100.39,100.18,100.34,1000.0,100.39,100.39,100.18,100.34,1000.0
2012-08-30 14:00:00,100.34,100.73,100.3,100.46,2200.0,100.34,100.73,100.3,100.46,2200.0
2012-08-30 14:30:00,100.35,100.59,100.2,100.39,6300.0,100.35,100.59,100.2,100.39,6300.0
2012-08-30 15:00:00,100.55,100.58,100.46,100.47,5600.0,100.55,100.58,100.46,100.47,5600.0
2012-08-30 15:30:00,100.5,100.59,100.27,100.31,9500.0,100.5,100.59,100.27,100.31,9500.0
2012-08-31 09:30:00,100.77,101.16,100.77,100.92,4600.0,100.77,101.16,100.77,100.92,4600.0
2012-08-31 10:00:00,100.54,100.84,99.66,100.39,5700.0,100.54,100.84,99.66,100.39,5700.0
2012-08-31 10:30:00,100.23,100.79,100.23,100.78,2700.0,100.23,100.79,100.23,100.78,2700.0
2012-08-31 11:00:00,100.79,101.15,100.73,101.13,3000.0,100.79,101.15,100.73,101.13,3000.0
2012-08-31 11:30:00,101.09,101.09,100.44,100.44,1100.0,101.09,101.09,100.44,100.44,1100.0
2012-08-31 12:00:00,100.45,100.45,100.02,100.18,2500.0,100.45,100.45,100.02,100.18,2500.0
2012-08-31 12:30:00,100.27,100.29,100.02,100.06,1100.0,100.27,100.29,100.02,100.06,1100.0
2012-08-31 13:00:00,100.18,100.59,100.11,100.58,1800.0,100.18,100.59,100.11,100.58,1800.0
2012-08-31 13:30:00,100.57,100.98,100.57,100.93,1300.0,100.57,100.98,100.57,100.93,1300.0
2012-08-31 14:00:00,100.99,100.99,100.26,100.67,3500.0,100.99,100.99,100.26,100.67,3500.0
2012-08-31 14:30:00,100.74,100.74,100.29,100.29,2600.0,100.74,100.74,100.29,100.29,2600.0
2012-08-31 15:00:00,100.25,100.7,100.12,100.67,3900.0,100.25,100.7,100.12,100.67,3900.0
2012-08-31 15:30:00,100.65,100.67,100.36,100.39,7600.0,100.65,100.67,100.36,100.39,7600.0
2012-09-04 09:30:00,100.19,100.7,99.49,99.61,5800.0,100.19,100.7,99.49,99.61,5800.0
2012-09-04 10:00:00,99.72,99.72,99.32,99.33,4800.0,99.72,99.72,99.32,99.33,4800.0
2012-09-04 10:30:00,99.33,99.47,99.17,99.17,2300.0,99.33,99.47,99.17,99.17,2300.0
2012-09-04 11:00:00,99.02,99.41,99.02,99.41,1200.0,99.02,99.41,99.02,99.41,1200.0
2012-09-04 11:30:00,99.31,99.43,99.24,99.33,4500.0,99.31,99.43,99.24,99.33,4500.0
2012-09-04 12:00:00,99.35,99.55,99.17,99.37,27100.0,99.35,99.55,99.17,99.37,27100.0
2012-09-04 12:30:00,99.39,100.62,99.22,100.62,25300.0,99.39,100.62,99.22,100.62,25300.0
2012-09-04 13:00:00,100.47,100.67,99.62,99.91,3700.0,100.47,100.67,99.62,99.91,3700.0
2012-09-04 13:30:00,99.94,99.96,99.49,99.51,4400.0,99.94,99.96,99.49,99.51,4400.0
2012-09-04 14:00:00,99.85,100.43,99.68,100.43,1800.0,99.85,100.43,99.68,100.43,1800.0
2012-09-04 14:30:00,100.63,102.01,100.63,101.81,8000.0,100.63,102.01,100.63,101.81,8000.0
2012-09-04 15:00:00,101.82,103.04,101.59,103.0,18700.0,101.82,103.04,101.59,103.0,18700.0
2012-09-04 15:30:00,103.02,103.15,102.45,103.03,16500.0,103.02,103.15,102.45,103.03,16500.0
2012-09-05 09:30:00,103.42,103.9,102.95,103.69,2500.0,103.42,103.9,102.95,103.69,2500.0
2012-09-05 10:00:00,103.54,103.6,103.18,103.41,1800.0,103.54,103.6,103.18,103.41,1800.0
2012-09-05 10:30:00,103.55,103.93,103.55,103.66,2900.0,103.55,103.93,103.55,103.66,2900.0
2012-09-05 11:00:00,103.75,104.43,103.75,104.35,6000.0,103.75,104.43,103.75,104.35,6000.0
2012-09-05 11:30:00,104.48,104.92,104.46,104.89,4400.0,104.48,104.92,104.46,104.89,4400.0
2012-09-05 12:00:00,104.89,105.43,104.89,105.3,6000.0,104.89,105.43,104.89,105.3,6000.0
2012-09-05 12:30:00,105.23,105.23,104.89,105.06,3300.0,105.23,105.23,104.89,105.06,3300.0
2012-09-05 13:00:00,104.98,105.01,104.6,104.67,3900.0,104.98,105.01,104.6,104.67,3900.0
2012-09-05 13:30:00,104.59,104.59,103.81,104.0,3400.0,104.59,104.59,103.81,104.0,3400.0
2012-09-05 14:00:00,103.93,104.45,103.74,104.4,4200.0,103.93,104.45,103.74,104.4,4200.0
2012-09-05 14:30:00,104.63,104.81,104.51,104.72,2300.0,104.63,104.81,104.51,104.72,2300.0
2012-09-05 15:00:00,104.72,104.8,104.46,104.53,3300.0,104.72,104.8,104.46,104.53,3300.0
2012-09-05 15:30:00,104.48,104.8,104.37,104.8,8300.0,104.48,104.8,104.37,104.8,8300.0
2012-09-06 09:30:00,105.0,105.74,104.98,105.73,7800.0,105.0,105.74,104.98,105.73,7800.0
2012-09-06 10:00:00,105.71,106.15,105.63,106.15,5000.0,105.71,106.15,105.63,106.15,5000.0
2012-09-06 10:30:00,106.45,106.48,106.32,106.46,1600.0,106.45,106.48,106.32,106.46,1600.0
2012-09-06 11:00:00,106.39,106.48,106.33,106.33,2500.0,106.39,106.48,106.33,106.33,2500.0
2012-09-06 11:30:00,106.36,106.48,106.36,106.4,3300.0,106.36,106.48,106.36,106.4,3300.0
2012-09-06 12:00:00,106.38,106.48,106.26,106.43,3100.0,106.38,106.48,106.26,106.43,3100.0
2012-09-06 12:30:00,106.25,106.26,106.04,106.11,1600.0,106.25,106.26,106.04,106.11,1600.0
2012-09-06 13:00:00,106.27,106.27,106.11,106.15,1400.0,106.27,106.27,106.11,106.15,1400.0
2012-09-06 13:30:00,106.18,106.48,106.18,106.34,1700.0,106.18,106.48,106.18,106.34,1700.0
2012-09-06 14:00:00,106.34,106.47,106.22,106.45,1100.0,106.34,106.47,106.22,106.45,1100.0
2012-09-06 14:30:00,106.33,106.44,105.98,106.08,3700.0,106.33,106.44,105.98,106.08,3700.0
2012-09-06 15:00:00,105.93,106.16,105.66,105.94,2900.0,105.93,106.16,105.66,105.94,2900.0
2012-09-06 15:30:00,105.96,106.14,105.8,106.09,6600.0,105.96,106.14,105.8,106.09,6600.0
2012-09-07 09:30:00,105.4,106.15,105.4,106.13,1200.0,105.4,106.15,105.4,106.13,1200.0
2012-09-07 10:00:00,105.97,106.27,105.97,106.25,1600.0,105.97,106.27,105.97,106.25,1600.0
2012-09-07 10:30:00,106.19,106.19,106.03,106.09,400.0,106.19,106.19,106.03,106.09,400.0
2012-09-07 11:00:00,106.24,107.08,106.24,106.75,4300.0,106.24,107.08,106.24,106.75,4300.0
2012-09-07 11:30:00,106.73,107.03,106.73,107.0,3000.0,106.73,107.03,106.73,107.0,3000.0
2012-09-07 12:00:00,107.0,107.0,106.85,106.99,1200.0,107.0,107.0,106.85,106.99,1200.0
2012-09-07 12:30:00,107.22,107.47,107.05,107.36,1800.0,107.22,107.47,107.05,107.36,1800.0
2012-09-07 13:00:00,107.37,107.48,107.24,107.47,6400.0,107.37,107.48,107.24,107.47,6400.0
2012-09-07 13:30:00,107.46,107.48,107.4,107.4,6400.0,107.46,107.48,107.4,107.4,6400.0
2012-09-07 14:00:00,107.47,107.48,107.22,107.48,3900.0,107.47,107.48,107.22,107.48,3900.0
2012-09-07 14:30:00,107.42,107.7,107.42,107.7,2600.0,107.42,107.7,107.42,107.7,2600.0
2012-09-07 15:00:00,107.57,107.58,107.33,107.37,3300.0,107.57,107.58,107.33,107.37,3300.0
2012-09-07 15:30:00,107.39,107.52,107.18,107.4,12900.0,107.39,107.52,107.18,107.4,12900.0
2012-09-10 09:30:00,102.35,104.92,102.17,104.57,9200.0,102.35,104.92,102.17,104.57,9200.0
2012-09-10 10:00:00,104.7,105.42,104.7,105.42,1400.0,104.7,105.42,104.7,105.42,1400.0
2012-09-10 10:30:00,105.7,105.7,105.48,105.6,700.0,105.7,105.7,105.48,105.6,700.0
2012-09-10 11:00:00,105.79,105.81,105.55,105.76,3500.0,105.79,105.81,105.55,105.76,3500.0
2012-09-10 11:30:00,105.82,105.82,105.55,105.69,900.0,105.82,105.82,105.55,105.69,900.0
2012-09-10 12:00:00,105.66,105.89,105.61,105.77,2300.0,105.66,105.89,105.61,105.77,2300.0
2012-09-10 12:30:00,105.76,105.85,105.75,105.8,1500.0,105.76,105.85,105.75,105.8,1500.0
2012-09-10 13:00:00,105.81,105.81,105.69,105.75,2300.0,105.81,105.81,105.69,105.75,2300.0
2012-09-10 13:30:00,105.69,105.77,105.62,105.63,1500.0,105.69,105.77,105.62,105.63,1500.0
2012-09-10 14:00:00,105.58,105.68,105.58,105.66,900.0,105.58,105.68,105.58,105.66,900.0
2012-09-10 14:30:00,105.75,105.99,105.62,105.99,1800.0,105.75,105.99,105.62,105.99,1800.0
2012-09-10 15:00:00,105.98,106.1,105.87,106.1,1100.0,105.98,106.1,105.87,106.1,1100.0
2012-09-10 15:30:00,106.03,106.2,105.88,106.0,4700.0,106.03,106.2,105.88,106.0,4700.0
2012-09-11 09:30:00,105.45,106.19,105.38,106.13,6000.0,105.45,106.19,105.38,106.13,6000.0
2012-09-11 10:00:00,106.3,106.4,106.07,106.4,4300.0,106.3,106.4,106.07,106.4,4300.0
2012-09-11 10:30:00,106.42,106.65,106.24,106.59,2100.0,106.42,106.65,106.24,106.59,2100.0
2012-09-11 11:00:00,106.4,106.4,106.4,106.4,100.0,106.4,106.4,106.4,106.4,100.0
2012-09-11 11:30:00,106.5,106.81,106.5,106.64,800.0,106.5,106.81,106.5,106.64,800.0
2012-09-11 12:00:00,106.81,106.85,106.57,106.57,2100.0,106.81,106.85,106.57,106.57,2100.0
2012-09-11 12:30:00,106.6,106.61,106.47,106.57,1300.0,106.6,106.61,106.47,106.57,1300.0
2012-09-11 13:00:00,106.53,106.9,106.53,106.85,2100.0,106.53,106.9,106.53,106.85,2100.0
2012-09-11 13:30:00,106.83,107.12,106.82,106.9,2000.0,106.83,107.12,106.82,106.9,2000.0
2012-09-11 14:00:00,107.02,107.03,106.73,106.94,1300.0,107.02,107.03,106.73,106.94,1300.0
2012-09-11 14:30:00,106.99,107.02,106.73,106.8,2400.0,106.99,107.02,106.73,106.8,2400.0
2012-09-11 15:00:00,107.0,107.0,106.72,106.84,3500.0,107.0,107.0,106.72,106.84,3500.0
2012-09-11 15:30:00,106.77,106.77,106.3,106.64,11100.0,106.77,106.77,106.3,106.64,11100.0
2012-09-12 09:30:00,106.5,106.52,106.28,106.52,9400.0,106.5,106.52,106.28,106.52,9400.0
2012-09-12 10:00:00,106.58,106.58,106.52,106.58,600.0,106.58,106.58,106.52,106.58,600.0
2012-09-12 10:30:00,106.51,106.52,106.41,106.52,4300.0,106.51,106.52,106.41,106.52,4300.0
2012-09-12 11:00:00,106.6,106.9,106.45,106.9,1100.0,106.6,106.9,106.45,106.9,1100.0
2012-09-12 11:30:00,106.93,107.28,106.86,107.09,3300.0,106.93,107.28,106.86,107.09,3300.0
2012-09-12 12:00:00,107.11,107.11,106.91,107.08,900.0,107.11,107.11,106.91,107.08,900.0
2012-09-12 12:30:00,107.13,107.86,106.99,107.64,3100.0,107.13,107.86,106.99,107.64,3100.0
2012-09-12 13:00:00,107.7,107.79,107.67,107.74,1700.0,107.7,107.79,107.67,107.74,1700.0
2012-09-12 13:30:00,107.79,107.82,107.71,107.72,700.0,107.79,107.82,107.71,107.72,700.0
2012-09-12 14:00:00,107.74,107.85,107.7,107.8,2600.0,107.74,107.85,107.7,107.8,2600.0
2012-09-12 14:30:00,107.8,107.97,107.6,107.6,3100.0,107.8,107.97,107.6,107.6,3100.0
2012-09-12 15:00:00,107.37,107.63,107.3,107.63,5200.0,107.37,107.63,107.3,107.63,5200.0
2012-09-12 15:30:00,107.71,107.77,107.17,107.31,12600.0,107.71,107.77,107.17,107.31,12600.0
2012-09-13 09:30:00,107.35,108.4,107.35,108.12,4500.0,107.35,108.4,107.35,108.12,4500.0
2012-09-13 10:00:00,108.11,108.13,108.11,108.13,200.0,108.11,108.13,108.11,108.13,200.0
2012-09-13 10:30:00,107.85,107.85,107.51,107.53,500.0,107.85,107.85,107.51,107.53,500.0
2012-09-13 11:00:00,107.52,107.52,107.05,107.22,1900.0,107.52,107.52,107.05,107.22,1900.0
2012-09-13 11:30:00,107.15,107.24,106.61,106.61,2000.0,107.15,107.24,106.61,106.61,2000.0
2012-09-13 12:00:00,106.92,106.92,106.29,106.29,1600.0,106.92,106.92,106.29,106.29,1600.0
2012-09-13 12:30:00,106.1,107.45,105.97,107.45,4200.0,106.1,107.45,105.97,107.45,4200.0
2012-09-13 13:00:00,107.45,107.89,107.45,107.86,900.0,107.45,107.89,107.45,107.86,900.0
2012-09-13 13:30:00,107.86,108.1,107.86,108.0,700.0,107.86,108.1,107.86,108.0,700.0
2012-09-13 14:00:00,107.9,108.1,107.9,108.09,1000.0,107.9,108.1,107.9,108.09,1000.0
2012-09-13 14:30:00,108.12,108.24,107.87,108.12,3500.0,108.12,108.24,107.87,108.12,3500.0
2012-09-13 15:00:00,107.99,108.19,107.99,108.12,1400.0,107.99,108.19,107.99,108.12,1400.0
2012-09-13 15:30:00,108.21,108.48,108.13,108.48,8600.0,108.21,108.48,108.13,108.48,8600.0
2012-09-14 09:30:00,108.52,108.62,108.15,108.15,1500.0,108.52,108.62,108.15,108.15,1500.0
2012-09-14 10:00:00,108.6,109.3,108.58,109.28,2600.0,108.6,109.3,108.58,109.28,2600.0
2012-09-14 10:30:00,108.88,108.88,108.87,108.87,200.0,108.88,108.88,108.87,108.87,200.0
2012-09-14 11:00:00,108.75,109.42,108.75,109.27,4400.0,108.75,109.42,108.75,109.27,4400.0
2012-09-14 11:30:00,109.1,109.24,108.81,108.81,2500.0,109.1,109.24,108.81,108.81,2500.0
2012-09-14 12:00:00,108.63,109.25,108.58,109.25,1300.0,108.63,109.25,108.58,109.25,1300.0
2012-09-14 12:30:00,108.78,109.11,108.78,108.86,700.0,108.78,109.11,108.78,108.86,700.0
2012-09-14 13:00:00,109.0,109.0,108.8,108.8,400.0,109.0,109.0,108.8,108.8,400.0
2012-09-14 13:30:00,108.49,108.87,108.49,108.87,1000.0,108.49,108.87,108.49,108.87,1000.0
2012-09-14 14:00:00,108.64,108.72,108.64,108.71,800.0,108.64,108.72,108.64,108.71,800.0
2012-09-14 14:30:00,108.68,108.77,108.68,108.75,1300.0,108.68,108.77,108.68,108.75,1300.0
2012-09-14 15:00:00,108.5,108.67,108.42,108.64,2700.0,108.5,108.67,108.42,108.64,2700.0
2012-09-14 15:30:00,108.72,109.44,108.55,109.42,8000.0,108.72,109.44,108.55,109.42,8000.0
2012-09-17 09:30:00,109.5,109.62,108.56,108.56,2300.0,109.5,109.62,108.56,108.56,2300.0
2012-09-17 10:00:00,108.74,109.1,108.65,109.1,1800.0,108.74,109.1,108.65,109.1,1800.0
2012-09-17 10:30:00,108.94,108.94,108.86,108.86,300.0,108.94,108.94,108.86,108.86,300.0
2012-09-17 11:00:00,108.86,108.86,108.86,108.86,0.0,108.86,108.86,108.86,108.86,0.0
2012-09-17 11:30:00,108.95,109.12,108.93,108.93,1400.0,108.95,109.12,108.93,108.93,1400.0
2012-09-17 12:00:00,108.96,108.98,108.32,108.32,1100.0,108.96,108.98,108.32,108.32,1100.0
2012-09-17 12:30:00,108.73,108.85,108.73,108.82,2300.0,108.73,108.85,108.73,108.82,2300.0
2012-09-17 13:00:00,108.74,108.99,108.74,108.99,1600.0,108.74,108.99,108.74,108.99,1600.0
2012-09-17 13:30:00,108.81,108.81,108.46,108.68,900.0,108.81,108.81,108.46,108.68,900.0
2012-09-17 14:00:00,108.52,108.52,108.23,108.5,1200.0,108.52,108.52,108.23,108.5,1200.0
2012-09-17 14:30:00,108.74,108.74,108.37,108.47,700.0,108.74,108.74,108.37,108.47,700.0
2012-09-17 15:00:00,108.1,108.21,108.05,108.09,1500.0,108.1,108.21,108.05,108.09,1500.0
2012-09-17 15:30:00,108.17,108.78,107.94,108.52,18100.0,108.17,108.78,107.94,108.52,18100.0
2012-09-18 09:30:00,108.25,108.25,107.53,107.57,3700.0,108.25,108.25,107.53,107.57,3700.0
2012-09-18 10:00:00,107.72,107.92,107.69,107.92,6000.0,107.72,107.92,107.69,107.92,6000.0
2012-09-18 10:30:00,107.84,108.06,107.8,107.8,500.0,107.84,108.06,107.8,107.8,500.0
2012-09-18 11:00:00,107.8,107.94,107.77,107.77,1300.0,107.8,107.94,107.77,107.77,1300.0
2012-09-18 11:30:00,107.73,107.91,107.67,107.73,3100.0,107.73,107.91,107.67,107.73,3100.0
2012-09-18 12:00:00,107.75,107.8,107.69,107.8,3100.0,107.75,107.8,107.69,107.8,3100.0
2012-09-18 12:30:00,107.82,107.85,107.77,107.84,2600.0,107.82,107.85,107.77,107.84,2600.0
2012-09-18 13:00:00,107.79,107.85,107.54,107.75,8400.0,107.79,107.85,107.54,107.75,8400.0
2012-09-18 13:30:00,107.71,107.85,107.61,107.61,2800.0,107.71,107.85,107.61,107.61,2800.0
2012-09-18 14:00:00,107.69,107.71,107.23,107.32,5800.0,107.69,107.71,107.23,107.32,5800.0
2012-09-18 14:30:00,107.31,107.83,107.3,107.6,7600.0,107.31,107.83,107.3,107.6,7600.0
2012-09-18 15:00:00,107.59,107.85,107.58,107.8,9300.0,107.59,107.85,107.58,107.8,9300.0
2012-09-18 15:30:00,107.8,107.85,107.38,107.55,14100.0,107.8,107.85,107.38,107.55,14100.0
2012-09-19 09:30:00,107.52,107.84,107.52,107.73,2600.0,107.52,107.84,107.52,107.73,2600.0
2012-09-19 10:00:00,107.85,107.95,107.48,107.5,9600.0,107.85,107.95,107.48,107.5,9600.0
2012-09-19 10:30:00,107.02,107.23,107.02,107.19,2000.0,107.02,107.23,107.02,107.19,2000.0
2012-09-19 11:00:00,107.34,107.5,107.03,107.26,3700.0,107.34,107.5,107.03,107.26,3700.0
2012-09-19 11:30:00,107.03,107.06,106.83,107.01,1500.0,107.03,107.06,106.83,107.01,1500.0
2012-09-19 12:00:00,107.01,107.08,106.84,107.05,600.0,107.01,107.08,106.84,107.05,600.0
2012-09-19 12:30:00,107.07,107.19,106.92,107.06,1900.0,107.07,107.19,106.92,107.06,1900.0
2012-09-19 13:00:00,107.2,107.2,106.97,107.01,2500.0,107.2,107.2,106.97,107.01,2500.0
2012-09-19 13:30:00,107.11,107.11,106.91,106.95,700.0,107.11,107.11,106.91,106.95,700.0
2012-09-19 14:00:00,106.93,107.16,106.87,107.11,1600.0,106.93,107.16,106.87,107.11,1600.0
2012-09-19 14:30:00,107.05,107.22,107.03,107.22,1100.0,107.05,107.22,107.03,107.22,1100.0
2012-09-19 15:00:00,107.1,107.35,107.1,107.29,1400.0,107.1,107.35,107.1,107.29,1400.0
2012-09-19 15:30:00,107.28,107.65,107.12,107.29,10800.0,107.28,107.65,107.12,107.29,10800.0
2012-09-20 09:30:00,106.53,107.0,106.52,106.66,4100.0,106.53,107.0,106.52,106.66,4100.0
2012-09-20 10:00:00,106.66,107.06,106.66,106.97,1600.0,106.66,107.06,106.66,106.97,1600.0
2012-09-20 10:30:00,107.16,107.39,106.78,107.04,2100.0,107.16,107.39,106.78,107.04,2100.0
2012-09-20 11:00:00,107.07,107.4,107.01,107.4,1700.0,107.07,107.4,107.01,107.4,1700.0
2012-09-20 11:30:00,107.34,107.34,107.16,107.16,800.0,107.34,107.34,107.16,107.16,800.0
2012-09-20 12:00:00,107.36,107.6,107.25,107.35,900.0,107.36,107.6,107.25,107.35,900.0
2012-09-20 12:30:00,107.21,107.46,107.19,107.38,800.0,107.21,107.46,107.19,107.38,800.0
2012-09-20 13:00:00,107.35,107.65,107.35,107.64,4000.0,107.35,107.65,107.35,107.64,4000.0
2012-09-20 13:30:00,107.61,107.64,107.25,107.25,1000.0,107.61,107.64,107.25,107.25,1000.0
2012-09-20 14:00:00,107.23,107.53,107.11,107.5,1000.0,107.23,107.53,107.11,107.5,1000.0
2012-09-20 14:30:00,107.61,107.95,107.61,107.95,3600.0,107.61,107.95,107.61,107.95,3600.0
2012-09-20 15:00:00,107.79,108.03,107.63,107.67,2200.0,107.79,108.03,107.63,107.67,2200.0
2012-09-20 15:30:00,107.69,107.85,107.49,107.55,6000.0,107.69,107.85,107.49,107.55,6000.0
2012-09-21 09:30:00,107.76,107.81,107.53,107.71,32100.0,107.76,107.81,107.53,107.71,32100.0
2012-09-21 10:00:00,107.86,108.3,107.86,108.26,2300.0,107.86,108.3,107.86,108.26,2300.0
2012-09-21 10:30:00,108.19,108.48,108.19,108.43,1400.0,108.19,108.48,108.19,108.43,1400.0
2012-09-21 11:00:00,108.39,108.88,108.29,108.31,2900.0,108.39,108.88,108.29,108.31,2900.0
2012-09-21 11:30:00,108.26,108.36,107.74,107.89,700.0,108.26,108.36,107.74,107.89,700.0
2012-09-21 12:00:00,107.89,108.52,107.89,108.33,700.0,107.89,108.52,107.89,108.33,700.0
2012-09-21 12:30:00,108.45,108.68,108.21,108.68,5900.0,108.45,108.68,108.21,108.68,5900.0
2012-09-21 13:00:00,108.66,108.98,108.64,108.89,4200.0,108.66,108.98,108.64,108.89,4200.0
2012-09-21 13:30:00,108.85,109.42,108.85,109.14,3000.0,108.85,109.42,108.85,109.14,3000.0
2012-09-21 14:00:00,109.19,109.45,109.04,109.13,4700.0,109.19,109.45,109.04,109.13,4700.0
2012-09-21 14:30:00,109.0,109.51,109.0,109.09,4200.0,109.0,109.51,109.0,109.09,4200.0
2012-09-21 15:00:00,109.11,109.52,108.66,109.04,7400.0,109.11,109.52,108.66,109.04,7400.0
2012-09-21 15:30:00,109.35,109.35,107.64,107.81,29800.0,109.35,109.35,107.64,107.81,29800.0
2012-09-24 09:30:00,107.1,107.14,106.78,106.86,1700.0,107.1,107.14,106.78,106.86,1700.0
2012-09-24 10:00:00,107.24,107.5,107.24,107.5,1900.0,107.24,107.5,107.24,107.5,1900.0
2012-09-24 10:30:00,107.57,107.64,107.57,107.64,300.0,107.57,107.64,107.57,107.64,300.0
2012-09-24 11:00:00,107.92,107.92,107.22,107.47,1600.0,107.92,107.92,107.22,107.47,1600.0
2012-09-24 11:30:00,107.5,107.78,107.5,107.73,1100.0,107.5,107.78,107.5,107.73,1100.0
2012-09-24 12:00:00,107.65,107.77,107.36,107.49,1800.0,107.65,107.77,107.36,107.49,1800.0
2012-09-24 12:30:00,107.61,108.02,107.53,108.0,1500.0,107.61,108.02,107.53,108.0,1500.0
2012-09-24 13:00:00,107.92,108.0,107.83,107.96,1100.0,107.92,108.0,107.83,107.96,1100.0
2012-09-24 13:30:00,107.86,108.0,107.6,107.99,1200.0,107.86,108.0,107.6,107.99,1200.0
2012-09-24 14:00:00,107.82,108.28,107.82,108.24,1600.0,107.82,108.28,107.82,108.24,1600.0
2012-09-24 14:30:00,108.52,108.52,108.0,108.0,1400.0,108.52,108.52,108.0,108.0,1400.0
2012-09-24 15:00:00,108.2,108.46,107.98,108.46,3000.0,108.2,108.46,107.98,108.46,3000.0
2012-09-24 15:30:00,108.26,108.26,107.93,108.1,9000.0,108.26,108.26,107.93,108.1,9000.0
2012-09-25 09:30:00,108.42,108.42,107.68,108.19,1900.0,108.42,108.42,107.68,108.19,1900.0
2012-09-25 10:00:00,108.13,108.41,108.07,108.08,600.0,108.13,108.41,108.07,108.08,600.0
2012-09-25 10:30:00,108.25,108.43,108.06,108.43,3200.0,108.25,108.43,108.06,108.43,3200.0
2012-09-25 11:00:00,108.58,108.63,108.58,108.63,1000.0,108.58,108.63,108.58,108.63,1000.0
2012-09-25 11:30:00,108.5,108.5,108.15,108.39,1000.0,108.5,108.5,108.15,108.39,1000.0
2012-09-25 12:00:00,108.33,108.65,108.03,108.65,3600.0,108.33,108.65,108.03,108.65,3600.0
2012-09-25 12:30:00,108.38,108.38,108.06,108.25,3300.0,108.38,108.38,108.06,108.25,3300.0
2012-09-25 13:00:00,108.21,108.5,108.02,108.2,3400.0,108.21,108.5,108.02,108.2,3400.0
2012-09-25 13:30:00,108.32,108.82,108.25,108.42,2000.0,108.32,108.82,108.25,108.42,2000.0
2012-09-25 14:00:00,108.4,108.49,107.81,108.2,4600.0,108.4,108.49,107.81,108.2,4600.0
2012-09-25 14:30:00,108.2,108.39,108.15,108.15,1700.0,108.2,108.39,108.15,108.15,1700.0
2012-09-25 15:00:00,108.05,108.23,107.37,107.73,6900.0,108.05,108.23,107.37,107.73,6900.0
2012-09-25 15:30:00,107.8,108.28,107.71,108.03,14300.0,107.8,108.28,107.71,108.03,14300.0
2012-09-26 09:30:00,108.23,108.23,107.74,107.87,1800.0,108.23,108.23,107.74,107.87,1800.0
2012-09-26 10:00:00,108.04,108.04,107.61,107.61,1000.0,108.04,108.04,107.61,107.61,1000.0
2012-09-26 10:30:00,107.61,107.61,107.25,107.31,2200.0,107.61,107.61,107.25,107.31,2200.0
2012-09-26 11:00:00,107.35,107.35,107.22,107.35,1200.0,107.35,107.35,107.22,107.35,1200.0
2012-09-26 11:30:00,107.33,107.45,107.33,107.45,600.0,107.33,107.45,107.33,107.45,600.0
2012-09-26 12:00:00,107.34,107.38,107.25,107.27,400.0,107.34,107.38,107.25,107.27,400.0
2012-09-26 12:30:00,107.26,107.26,106.9,107.06,1500.0,107.26,107.26,106.9,107.06,1500.0
2012-09-26 13:00:00,107.14,107.55,106.99,107.55,1400.0,107.14,107.55,106.99,107.55,1400.0
2012-09-26 13:30:00,107.36,107.41,106.91,107.4,3400.0,107.36,107.41,106.91,107.4,3400.0
2012-09-26 14:00:00,107.12,107.39,106.9,107.25,1200.0,107.12,107.39,106.9,107.25,1200.0
2012-09-26 14:30:00,107.09,107.25,106.88,106.9,2000.0,107.09,107.25,106.88,106.9,2000.0
2012-09-26 15:00:00,107.1,107.34,107.06,107.19,2300.0,107.1,107.34,107.06,107.19,2300.0
2012-09-26 15:30:00,107.2,107.53,106.99,107.32,8400.0,107.2,107.53,106.99,107.32,8400.0
2012-09-27 09:30:00,107.75,107.75,107.46,107.46,300.0,107.75,107.75,107.46,107.46,300.0
2012-09-27 10:00:00,107.67,107.83,107.67,107.83,500.0,107.67,107.83,107.67,107.83,500.0
2012-09-27 10:30:00,107.6,107.74,107.31,107.74,1000.0,107.6,107.74,107.31,107.74,1000.0
2012-09-27 11:00:00,107.51,107.51,107.51,107.51,100.0,107.51,107.51,107.51,107.51,100.0
2012-09-27 11:30:00,107.41,107.5,107.38,107.5,900.0,107.41,107.5,107.38,107.5,900.0
2012-09-27 12:00:00,107.59,107.59,107.37,107.37,900.0,107.59,107.59,107.37,107.37,900.0
2012-09-27 12:30:00,107.28,107.33,107.26,107.26,500.0,107.28,107.33,107.26,107.26,500.0
2012-09-27 13:00:00,107.18,107.3,107.14,107.3,900.0,107.18,107.3,107.14,107.3,900.0
2012-09-27 13:30:00,107.42,107.53,107.42,107.48,800.0,107.42,107.53,107.42,107.48,800.0
2012-09-27 14:00:00,107.35,107.57,107.35,107.57,500.0,107.35,107.57,107.35,107.57,500.0
2012-09-27 14:30:00,107.59,107.59,107.34,107.34,300.0,107.59,107.59,107.34,107.34,300.0
2012-09-27 15:00:00,107.31,107.45,107.31,107.45,200.0,107.31,107.45,107.31,107.45,200.0
2012-09-27 15:30:00,107.49,107.49,107.07,107.36,7000.0,107.49,107.49,107.07,107.36,7000.0
2012-09-28 09:30:00,107.11,107.11,106.42,106.5,3800.0,107.11,107.11,106.42,106.5,3800.0
2012-09-28 10:00:00,106.42,106.65,106.42,106.65,400.0,106.42,106.65,106.42,106.65,400.0
2012-09-28 10:30:00,106.65,106.65,106.65,106.65,0.0,106.65,106.65,106.65,106.65,0.0
2012-09-28 11:00:00,106.7,107.0,106.62,106.89,3500.0,106.7,107.0,106.62,106.89,3500.0
2012-09-28 11:30:00,106.95,106.95,106.75,106.9,600.0,106.95,106.95,106.75,106.9,600.0
2012-09-28 12:00:00,106.89,106.89,106.89,106.89,100.0,106.89,106.89,106.89,106.89,100.0
2012-09-28 12:30:00,106.81,106.9,106.64,106.78,400.0,106.81,106.9,106.64,106.78,400.0
2012-09-28 13:00:00,106.54,106.96,106.52,106.87,3800.0,106.54,106.96,106.52,106.87,3800.0
2012-09-28 13:30:00,106.99,107.08,106.99,107.08,800.0,106.99,107.08,106.99,107.08,800.0
2012-09-28 14:00:00,107.04,107.39,106.91,107.39,2100.0,107.04,107.39,106.91,107.39,2100.0
2012-09-28 14:30:00,107.18,107.45,106.93,107.02,3200.0,107.18,107.45,106.93,107.02,3200.0
2012-09-28 15:00:00,107.12,107.21,106.74,106.75,2600.0,107.12,107.21,106.74,106.75,2600.0
2012-09-28 15:30:00,106.9,107.41,106.71,106.85,9900.0,106.9,107.41,106.71,106.85,9900.0
2012-10-01 09:30:00,107.01,107.27,106.34,106.48,7900.0,107.01,107.27,106.34,106.48,7900.0
2012-10-01 10:00:00,106.53,107.18,106.5,106.56,6400.0,106.53,107.18,106.5,106.56,6400.0
2012-10-01 10:30:00,106.68,107.06,106.54,106.74,2200.0,106.68,107.06,106.54,106.74,2200.0
2012-10-01 11:00:00,106.78,106.83,106.62,106.62,2800.0,106.78,106.83,106.62,106.62,2800.0
2012-10-01 11:30:00,106.7,107.15,106.44,106.74,3100.0,106.7,107.15,106.44,106.74,3100.0
2012-10-01 12:00:00,106.78,106.94,106.24,106.34,2000.0,106.78,106.94,106.24,106.34,2000.0
2012-10-01 12:30:00,106.32,106.51,106.13,106.37,6700.0,106.32,106.51,106.13,106.37,6700.0
2012-10-01 13:00:00,106.36,106.64,106.24,106.44,2400.0,106.36,106.64,106.24,106.44,2400.0
2012-10-01 13:30:00,106.53,106.57,106.09,106.53,3600.0,106.53,106.57,106.09,106.53,3600.0
2012-10-01 14:00:00,106.64,107.61,106.64,107.53,3400.0,106.64,107.61,106.64,107.53,3400.0
2012-10-01 14:30:00,107.45,107.56,107.01,107.19,2800.0,107.45,107.56,107.01,107.19,2800.0
2012-10-01 15:00:00,107.18,107.4,106.91,107.14,4600.0,107.18,107.4,106.91,107.14,4600.0
2012-10-01 15:30:00,107.13,107.45,106.95,107.05,11800.0,107.13,107.45,106.95,107.05,11800.0
2012-10-02 09:30:00,106.96,108.0,106.96,108.0,1300.0,106.96,108.0,106.96,108.0,1300.0
2012-10-02 10:00:00,108.1,108.39,108.1,108.15,3000.0,108.1,108.39,108.1,108.15,3000.0
2012-10-02 10:30:00,108.2,108.2,107.99,108.06,800.0,108.2,108.2,107.99,108.06,800.0
2012-10-02 11:00:00,108.12,108.21,108.12,108.16,900.0,108.12,108.21,108.12,108.16,900.0
2012-10-02 11:30:00,108.2,108.32,107.99,108.29,8600.0,108.2,108.32,107.99,108.29,8600.0
2012-10-02 12:00:00,108.36,108.42,107.85,107.85,1500.0,108.36,108.42,107.85,107.85,1500.0
2012-10-02 12:30:00,107.78,107.87,107.67,107.67,900.0,107.78,107.87,107.67,107.67,900.0
2012-10-02 13:00:00,107.99,108.24,107.99,108.24,400.0,107.99,108.24,107.99,108.24,400.0
2012-10-02 13:30:00,107.97,108.0,107.86,107.96,1000.0,107.97,108.0,107.86,107.96,1000.0
2012-10-02 14:00:00,107.96,108.12,107.91,107.91,700.0,107.96,108.12,107.91,107.91,700.0
2012-10-02 14:30:00,108.08,108.08,107.9,108.0,1500.0,108.08,108.08,107.9,108.0,1500.0
2012-10-02 15:00:00,107.99,108.15,107.79,107.94,3300.0,107.99,108.15,107.79,107.94,3300.0
2012-10-02 15:30:00,107.89,108.18,107.75,108.16,5000.0,107.89,108.18,107.75,108.16,5000.0
2012-10-03 09:30:00,107.76,107.9,107.24,107.48,1200.0,107.76,107.9,107.24,107.48,1200.0
2012-10-03 10:00:00,107.4,107.93,107.15,107.93,800.0,107.4,107.93,107.15,107.93,800.0
2012-10-03 10:30:00,107.61,107.78,107.61,107.63,300.0,107.61,107.78,107.61,107.63,300.0
2012-10-03 11:00:00,107.8,108.06,107.79,108.06,400.0,107.8,108.06,107.79,108.06,400.0
2012-10-03 11:30:00,108.04,108.04,107.96,107.99,400.0,108.04,108.04,107.96,107.99,400.0
2012-10-03 12:00:00,107.89,107.94,107.73,107.84,600.0,107.89,107.94,107.73,107.84,600.0
2012-10-03 12:30:00,107.9,107.9,107.56,107.56,400.0,107.9,107.9,107.56,107.56,400.0
2012-10-03 13:00:00,107.67,107.67,107.62,107.64,400.0,107.67,107.67,107.62,107.64,400.0
2012-10-03 13:30:00,107.87,107.87,107.79,107.81,1500.0,107.87,107.87,107.79,107.81,1500.0
2012-10-03 14:00:00,107.8,107.86,107.29,107.73,1700.0,107.8,107.86,107.29,107.73,1700.0
2012-10-03 14:30:00,107.86,107.94,107.86,107.92,800.0,107.86,107.94,107.86,107.92,800.0
2012-10-03 15:00:00,107.71,107.71,107.36,107.65,1800.0,107.71,107.71,107.36,107.65,1800.0
2012-10-03 15:30:00,107.65,107.73,107.43,107.45,7800.0,107.65,107.73,107.43,107.45,7800.0
2012-10-04 09:30:00,107.35,107.89,106.9,107.89,2100.0,107.35,107.89,106.9,107.89,2100.0
2012-10-04 10:00:00,108.2,108.26,108.12,108.26,1000.0,108.2,108.26,108.12,108.26,1000.0
2012-10-04 10:30:00,107.89,108.58,107.89,108.34,2000.0,107.89,108.58,107.89,108.34,2000.0
2012-10-04 11:00:00,108.48,108.57,108.37,108.57,1100.0,108.48,108.57,108.37,108.57,1100.0
2012-10-04 11:30:00,108.57,108.57,108.57,108.57,0.0,108.57,108.57,108.57,108.57,0.0
2012-10-04 12:00:00,108.48,108.5,108.47,108.47,900.0,108.48,108.5,108.47,108.47,900.0
2012-10-04 12:30:00,108.47,108.47,108.4,108.4,600.0,108.47,108.47,108.4,108.4,600.0
2012-10-04 13:00:00,108.39,108.39,108.21,108.25,900.0,108.39,108.39,108.21,108.25,900.0
2012-10-04 13:30:00,108.42,108.75,108.38,108.69,400.0,108.42,108.75,108.38,108.69,400.0
2012-10-04 14:00:00,108.88,108.88,108.32,108.6,3200.0,108.88,108.88,108.32,108.6,3200.0
2012-10-04 14:30:00,108.74,108.75,108.11,108.29,2900.0,108.74,108.75,108.11,108.29,2900.0
2012-10-04 15:00:00,108.33,108.76,108.15,108.64,4400.0,108.33,108.76,108.15,108.64,4400.0
2012-10-04 15:30:00,108.64,109.43,108.57,109.26,11900.0,108.64,109.43,108.57,109.26,11900.0
2012-10-05 09:30:00,109.19,109.46,108.95,109.35,1000.0,109.19,109.46,108.95,109.35,1000.0
2012-10-05 10:00:00,109.63,109.79,109.58,109.79,2000.0,109.63,109.79,109.58,109.79,2000.0
2012-10-05 10:30:00,109.66,109.85,109.4,109.85,4900.0,109.66,109.85,109.4,109.85,4900.0
2012-10-05 11:00:00,109.55,109.77,109.55,109.67,1800.0,109.55,109.77,109.55,109.67,1800.0
2012-10-05 11:30:00,109.72,109.84,109.4,109.7,1900.0,109.72,109.84,109.4,109.7,1900.0
2012-10-05 12:00:00,109.77,109.93,109.61,109.75,1000.0,109.77,109.93,109.61,109.75,1000.0
2012-10-05 12:30:00,109.85,109.85,109.62,109.76,2600.0,109.85,109.85,109.62,109.76,2600.0
2012-10-05 13:00:00,109.85,109.85,109.4,109.59,2800.0,109.85,109.85,109.4,109.59,2800.0
2012-10-05 13:30:00,109.41,109.59,109.4,109.54,5600.0,109.41,109.59,109.4,109.54,5600.0
2012-10-05 14:00:00,109.49,109.68,109.4,109.43,3300.0,109.49,109.68,109.4,109.43,3300.0
2012-10-05 14:30:00,109.44,109.58,109.19,109.5,4400.0,109.44,109.58,109.19,109.5,4400.0
2012-10-05 15:00:00,109.3,109.54,109.02,109.1,5900.0,109.3,109.54,109.02,109.1,5900.0
2012-10-05 15:30:00,109.13,109.68,109.07,109.5,7700.0,109.13,109.68,109.07,109.5,7700.0
2012-10-08 09:30:00,108.65,109.16,108.65,108.95,900.0,108.65,109.16,108.65,108.95,900.0
2012-10-08 10:00:00,108.95,108.95,108.95,108.95,0.0,108.95,108.95,108.95,108.95,0.0
2012-10-08 10:30:00,109.2,109.52,109.02,109.52,2500.0,109.2,109.52,109.02,109.52,2500.0
2012-10-08 11:00:00,109.4,109.4,109.0,109.0,6400.0,109.4,109.4,109.0,109.0,6400.0
2012-10-08 11:30:00,109.0,109.0,108.64,108.96,3500.0,109.0,109.0,108.64,108.96,3500.0
2012-10-08 12:00:00,109.11,109.11,108.49,108.71,500.0,109.11,109.11,108.49,108.71,500.0
2012-10-08 12:30:00,108.98,108.98,108.72,108.92,400.0,108.98,108.98,108.72,108.92,400.0
2012-10-08 13:00:00,108.92,108.98,108.64,108.64,1700.0,108.92,108.98,108.64,108.64,1700.0
2012-10-08 13:30:00,108.82,108.88,108.66,108.82,1300.0,108.82,108.88,108.66,108.82,1300.0
2012-10-08 14:00:00,108.83,108.83,108.67,108.74,1600.0,108.83,108.83,108.67,108.74,1600.0
2012-10-08 14:30:00,108.72,108.72,108.42,108.42,500.0,108.72,108.72,108.42,108.42,500.0
2012-10-08 15:00:00,108.46,108.7,108.36,108.49,4100.0,108.46,108.7,108.36,108.49,4100.0
2012-10-08 15:30:00,108.52,108.81,108.52,108.68,2500.0,108.52,108.81,108.52,108.68,2500.0
2012-10-09 09:30:00,108.69,108.69,107.04,107.08,1400.0,108.69,108.69,107.04,107.08,1400.0
2012-10-09 10:00:00,107.32,107.32,107.32,107.32,100.0,107.32,107.32,107.32,107.32,100.0
2012-10-09 10:30:00,107.35,107.35,107.1,107.1,500.0,107.35,107.35,107.1,107.1,500.0
2012-10-09 11:00:00,106.93,106.93,106.67,106.67,300.0,106.93,106.93,106.67,106.67,300.0
2012-10-09 11:30:00,106.02,106.2,106.02,106.05,3000.0,106.02,106.2,106.02,106.05,3000.0
2012-10-09 12:00:00,106.04,106.16,106.03,106.03,300.0,106.04,106.16,106.03,106.03,300.0
2012-10-09 12:30:00,106.23,106.24,106.02,106.02,600.0,106.23,106.24,106.02,106.02,600.0
2012-10-09 13:00:00,106.03,106.15,106.02,106.15,1100.0,106.03,106.15,106.02,106.15,1100.0
2012-10-09 13:30:00,106.24,106.26,106.14,106.15,1000.0,106.24,106.26,106.14,106.15,1000.0
2012-10-09 14:00:00,106.02,106.12,105.77,106.12,1800.0,106.02,106.12,105.77,106.12,1800.0
2012-10-09 14:30:00,105.59,106.11,105.59,106.11,900.0,105.59,106.11,105.59,106.11,900.0
2012-10-09 15:00:00,105.95,105.95,105.05,105.1,16500.0,105.95,105.95,105.05,105.1,16500.0
2012-10-09 15:30:00,105.19,105.32,104.78,104.86,7500.0,105.19,105.32,104.78,104.86,7500.0
2012-10-10 09:30:00,105.01,105.01,104.42,104.42,3300.0,105.01,105.01,104.42,104.42,3300.0
2012-10-10 10:00:00,104.92,105.34,104.88,105.24,1700.0,104.92,105.34,104.88,105.24,1700.0
2012-10-10 10:30:00,105.17,105.43,105.1,105.38,4200.0,105.17,105.43,105.1,105.38,4200.0
2012-10-10 11:00:00,105.14,105.43,105.14,105.24,1000.0,105.14,105.43,105.14,105.24,1000.0
2012-10-10 11:30:00,105.31,105.4,104.46,104.81,1700.0,105.31,105.4,104.46,104.81,1700.0
2012-10-10 12:00:00,104.82,104.9,104.62,104.78,1100.0,104.82,104.9,104.62,104.78,1100.0
2012-10-10 12:30:00,104.58,104.58,103.9,104.35,1600.0,104.58,104.58,103.9,104.35,1600.0
2012-10-10 13:00:00,104.37,104.52,104.32,104.42,900.0,104.37,104.52,104.32,104.42,900.0
2012-10-10 13:30:00,104.71,104.71,104.32,104.32,200.0,104.71,104.71,104.32,104.32,200.0
2012-10-10 14:00:00,104.41,104.48,103.96,104.19,1400.0,104.41,104.48,103.96,104.19,1400.0
2012-10-10 14:30:00,104.31,104.31,103.95,103.97,1000.0,104.31,104.31,103.95,103.97,1000.0
2012-10-10 15:00:00,104.01,104.43,104.01,104.26,3000.0,104.01,104.43,104.01,104.26,3000.0
2012-10-10 15:30:00,104.19,104.34,103.8,103.9,9700.0,104.19,104.34,103.8,103.9,9700.0
2012-10-11 09:30:00,104.11,105.09,104.11,104.83,3300.0,104.11,105.09,104.11,104.83,3300.0
2012-10-11 10:00:00,105.38,105.68,105.36,105.68,1000.0,105.38,105.68,105.36,105.68,1000.0
2012-10-11 10:30:00,105.67,106.0,105.42,106.0,3000.0,105.67,106.0,105.42,106.0,3000.0
2012-10-11 11:00:00,106.0,106.47,105.98,106.0,1700.0,106.0,106.47,105.98,106.0,1700.0
2012-10-11 11:30:00,106.09,106.17,105.84,106.04,3900.0,106.09,106.17,105.84,106.04,3900.0
2012-10-11 12:00:00,105.97,106.36,105.87,106.31,3300.0,105.97,106.36,105.87,106.31,3300.0
2012-10-11 12:30:00,106.2,106.85,106.14,106.66,1500.0,106.2,106.85,106.14,106.66,1500.0
2012-10-11 13:00:00,106.54,106.54,106.43,106.5,1000.0,106.54,106.54,106.43,106.5,1000.0
2012-10-11 13:30:00,106.39,106.6,106.39,106.53,2100.0,106.39,106.6,106.39,106.53,2100.0
2012-10-11 14:00:00,106.57,106.66,106.4,106.66,2600.0,106.57,106.66,106.4,106.66,2600.0
2012-10-11 14:30:00,106.65,106.75,106.53,106.72,2500.0,106.65,106.75,106.53,106.72,2500.0
2012-10-11 15:00:00,106.61,106.8,106.6,106.61,5600.0,106.61,106.8,106.6,106.61,5600.0
2012-10-11 15:30:00,106.6,106.74,106.54,106.68,11800.0,106.6,106.74,106.54,106.68,11800.0
2012-10-12 09:30:00,107.28,107.45,106.85,106.85,1500.0,107.28,107.45,106.85,106.85,1500.0
2012-10-12 10:00:00,106.85,106.88,106.77,106.88,700.0,106.85,106.88,106.77,106.88,700.0
2012-10-12 10:30:00,106.83,106.83,106.77,106.8,500.0,106.83,106.83,106.77,106.8,500.0
2012-10-12 11:00:00,106.64,106.68,106.64,106.68,200.0,106.64,106.68,106.64,106.68,200.0
2012-10-12 11:30:00,106.66,106.69,106.35,106.69,3000.0,106.66,106.69,106.35,106.69,3000.0
2012-10-12 12:00:00,106.79,106.82,106.37,106.37,2000.0,106.79,106.82,106.37,106.37,2000.0
2012-10-12 12:30:00,106.59,106.7,106.46,106.59,1500.0,106.59,106.7,106.46,106.59,1500.0
2012-10-12 13:00:00,106.41,106.57,106.09,106.2,2000.0,106.41,106.57,106.09,106.2,2000.0
2012-10-12 13:30:00,106.2,106.59,106.2,106.34,2300.0,106.2,106.59,106.2,106.34,2300.0
2012-10-12 14:00:00,106.48,106.52,106.22,106.51,4300.0,106.48,106.52,106.22,106.51,4300.0
2012-10-12 14:30:00,106.5,106.9,106.46,106.63,1700.0,106.5,106.9,106.46,106.63,1700.0
2012-10-12 15:00:00,106.61,106.65,106.27,106.49,6100.0,106.61,106.65,106.27,106.49,6100.0
2012-10-12 15:30:00,106.5,106.51,106.06,106.06,5200.0,106.5,106.51,106.06,106.06,5200.0
2012-10-15 09:30:00,106.0,106.0,105.12,105.13,5300.0,106.0,106.0,105.12,105.13,5300.0
2012-10-15 10:00:00,105.08,105.12,104.77,105.01,1800.0,105.08,105.12,104.77,105.01,1800.0
2012-10-15 10:30:00,104.71,105.06,104.65,104.65,1400.0,104.71,105.06,104.65,104.65,1400.0
2012-10-15 11:00:00,104.72,104.98,104.71,104.71,2800.0,104.72,104.98,104.71,104.71,2800.0
2012-10-15 11:30:00,104.69,104.85,103.93,103.93,4300.0,104.69,104.85,103.93,103.93,4300.0
2012-10-15 12:00:00,104.08,104.4,104.08,104.4,1800.0,104.08,104.4,104.08,104.4,1800.0
2012-10-15 12:30:00,104.43,104.43,104.31,104.37,1100.0,104.43,104.43,104.31,104.37,1100.0
2012-10-15 13:00:00,104.44,104.44,104.2,104.37,1800.0,104.44,104.44,104.2,104.37,1800.0
2012-10-15 13:30:00,104.28,104.47,104.21,104.33,1100.0,104.28,104.47,104.21,104.33,1100.0
2012-10-15 14:00:00,104.13,104.48,104.13,104.38,1400.0,104.13,104.48,104.13,104.38,1400.0
2012-10-15 14:30:00,104.38,104.42,104.23,104.25,1900.0,104.38,104.42,104.23,104.25,1900.0
2012-10-15 15:00:00,104.45,105.07,104.43,104.56,3000.0,104.45,105.07,104.43,104.56,3000.0
2012-10-15 15:30:00,104.6,105.12,104.49,104.9,5400.0,104.6,105.12,104.49,104.9,5400.0
2012-10-16 09:30:00,105.26,106.0,105.26,106.0,700.0,105.26,106.0,105.26,106.0,700.0
2012-10-16 10:00:00,105.62,106.01,105.62,105.83,400.0,105.62,106.01,105.62,105.83,400.0
2012-10-16 10:30:00,105.94,105.95,105.94,105.95,200.0,105.94,105.95,105.94,105.95,200.0
2012-10-16 11:00:00,105.8,105.88,105.44,105.49,1200.0,105.8,105.88,105.44,105.49,1200.0
2012-10-16 11:30:00,105.58,105.7,105.11,105.11,1000.0,105.58,105.7,105.11,105.11,1000.0
2012-10-16 12:00:00,105.1,105.3,104.54,104.65,4500.0,105.1,105.3,104.54,104.65,4500.0
2012-10-16 12:30:00,104.71,105.06,104.57,105.04,4300.0,104.71,105.06,104.57,105.04,4300.0
2012-10-16 13:00:00,104.99,104.99,104.78,104.91,1300.0,104.99,104.99,104.78,104.91,1300.0
2012-10-16 13:30:00,105.02,105.18,104.69,104.82,1600.0,105.02,105.18,104.69,104.82,1600.0
2012-10-16 14:00:00,104.82,104.91,104.69,104.78,1500.0,104.82,104.91,104.69,104.78,1500.0
2012-10-16 14:30:00,104.78,104.83,104.75,104.75,600.0,104.78,104.83,104.75,104.75,600.0
2012-10-16 15:00:00,104.89,105.06,104.78,104.89,4500.0,104.89,105.06,104.78,104.89,4500.0
2012-10-16 15:30:00,105.06,105.51,105.06,105.38,5500.0,105.06,105.51,105.06,105.38,5500.0
2012-10-17 09:30:00,105.5,105.5,105.26,105.5,2200.0,105.5,105.5,105.26,105.5,2200.0
2012-10-17 10:00:00,105.5,105.5,105.22,105.22,1400.0,105.5,105.5,105.22,105.22,1400.0
2012-10-17 10:30:00,105.15,105.21,104.84,104.9,500.0,105.15,105.21,104.84,104.9,500.0
2012-10-17 11:00:00,104.92,105.06,104.92,105.03,3000.0,104.92,105.06,104.92,105.03,3000.0
2012-10-17 11:30:00,105.02,105.21,105.0,105.15,1500.0,105.02,105.21,105.0,105.15,1500.0
2012-10-17 12:00:00,104.96,105.12,104.89,104.95,1800.0,104.96,105.12,104.89,104.95,1800.0
2012-10-17 12:30:00,104.99,104.99,104.89,104.93,500.0,104.99,104.99,104.89,104.93,500.0
2012-10-17 13:00:00,104.93,104.93,104.73,104.73,3300.0,104.93,104.93,104.73,104.73,3300.0
2012-10-17 13:30:00,104.73,104.73,104.47,104.58,1400.0,104.73,104.73,104.47,104.58,1400.0
2012-10-17 14:00:00,104.53,104.81,104.5,104.81,3200.0,104.53,104.81,104.5,104.81,3200.0
2012-10-17 14:30:00,104.86,105.22,104.7,105.22,4700.0,104.86,105.22,104.7,105.22,4700.0
2012-10-17 15:00:00,105.25,105.71,105.25,105.71,3900.0,105.25,105.71,105.25,105.71,3900.0
2012-10-17 15:30:00,105.7,105.88,105.34,105.41,8300.0,105.7,105.88,105.34,105.41,8300.0
2012-10-18 09:30:00,105.29,105.39,103.25,104.08,3900.0,105.29,105.39,103.25,104.08,3900.0
2012-10-18 10:00:00,104.18,104.18,102.35,102.35,8700.0,104.18,104.18,102.35,102.35,8700.0
2012-10-18 10:30:00,102.45,102.53,102.1,102.14,3100.0,102.45,102.53,102.1,102.14,3100.0
2012-10-18 11:00:00,102.41,102.89,102.41,102.89,700.0,102.41,102.89,102.41,102.89,700.0
2012-10-18 11:30:00,102.69,103.24,102.46,102.83,700.0,102.69,103.24,102.46,102.83,700.0
2012-10-18 12:00:00,102.8,103.04,102.51,102.53,1200.0,102.8,103.04,102.51,102.53,1200.0
2012-10-18 12:30:00,102.67,102.67,102.32,102.36,500.0,102.67,102.67,102.32,102.36,500.0
2012-10-18 13:00:00,102.65,102.89,102.62,102.62,700.0,102.65,102.89,102.62,102.62,700.0
2012-10-18 13:30:00,102.52,103.21,102.52,102.6,1200.0,102.52,103.21,102.52,102.6,1200.0
2012-10-18 14:00:00,102.58,102.89,102.54,102.65,1500.0,102.58,102.89,102.54,102.65,1500.0
2012-10-18 14:30:00,102.72,103.01,102.71,102.81,1900.0,102.72,103.01,102.71,102.81,1900.0
2012-10-18 15:00:00,102.84,102.89,102.54,102.72,2100.0,102.84,102.89,102.54,102.72,2100.0
2012-10-18 15:30:00,102.73,102.94,102.01,102.56,6900.0,102.73,102.94,102.01,102.56,6900.0
2012-10-19 09:30:00,102.36,102.36,101.64,101.73,1400.0,102.36,102.36,101.64,101.73,1400.0
2012-10-19 10:00:00,101.67,101.7,101.6,101.6,1400.0,101.67,101.7,101.6,101.6,1400.0
2012-10-19 10:30:00,101.6,101.69,101.27,101.27,2800.0,101.6,101.69,101.27,101.27,2800.0
2012-10-19 11:00:00,101.22,101.37,100.91,100.91,1900.0,101.22,101.37,100.91,100.91,1900.0
2012-10-19 11:30:00,101.04,101.1,100.86,101.1,900.0,101.04,101.1,100.86,101.1,900.0
2012-10-19 12:00:00,101.06,101.1,100.36,100.36,1800.0,101.06,101.1,100.36,100.36,1800.0
2012-10-19 12:30:00,100.49,101.2,100.37,100.53,2200.0,100.49,101.2,100.37,100.53,2200.0
2012-10-19 13:00:00,100.93,100.98,100.84,100.95,1700.0,100.93,100.98,100.84,100.95,1700.0
2012-10-19 13:30:00,100.85,101.07,100.52,100.79,1700.0,100.85,101.07,100.52,100.79,1700.0
2012-10-19 14:00:00,100.51,101.07,100.44,100.9,2400.0,100.51,101.07,100.44,100.9,2400.0
2012-10-19 14:30:00,100.93,101.61,100.83,101.61,3000.0,100.93,101.61,100.83,101.61,3000.0
2012-10-19 15:00:00,101.2,101.5,101.0,101.37,3700.0,101.2,101.5,101.0,101.37,3700.0
2012-10-19 15:30:00,101.19,101.32,100.97,100.97,8200.0,101.19,101.32,100.97,100.97,8200.0
2012-10-22 09:30:00,101.01,101.01,100.09,100.81,1200.0,101.01,101.01,100.09,100.81,1200.0
2012-10-22 10:00:00,100.9,101.41,100.9,101.08,500.0,100.9,101.41,100.9,101.08,500.0
2012-10-22 10:30:00,101.34,101.34,101.14,101.19,500.0,101.34,101.34,101.14,101.19,500.0
2012-10-22 11:00:00,101.15,101.58,101.15,101.34,1100.0,101.15,101.58,101.15,101.34,1100.0
2012-10-22 11:30:00,101.2,101.2,100.68,100.78,900.0,101.2,101.2,100.68,100.78,900.0
2012-10-22 12:00:00,100.88,101.23,100.88,100.91,300.0,100.88,101.23,100.88,100.91,300.0
2012-10-22 12:30:00,101.15,101.15,100.74,100.93,1200.0,101.15,101.15,100.74,100.93,1200.0
2012-10-22 13:00:00,100.74,100.92,100.71,100.92,1400.0,100.74,100.92,100.71,100.92,1400.0
2012-10-22 13:30:00,100.96,100.96,100.88,100.88,600.0,100.96,100.96,100.88,100.88,600.0
2012-10-22 14:00:00,101.12,101.49,100.94,101.15,1400.0,101.12,101.49,100.94,101.15,1400.0
2012-10-22 14:30:00,100.9,101.08,100.9,101.08,300.0,100.9,101.08,100.9,101.08,300.0
2012-10-22 15:00:00,101.16,101.43,101.02,101.43,1500.0,101.16,101.43,101.02,101.43,1500.0
2012-10-22 15:30:00,101.04,101.84,101.01,101.8,9800.0,101.04,101.84,101.01,101.8,9800.0
2012-10-23 09:30:00,100.72,101.21,100.15,101.21,4600.0,100.72,101.21,100.15,101.21,4600.0
2012-10-23 10:00:00,101.26,101.26,100.96,101.01,4900.0,101.26,101.26,100.96,101.01,4900.0
2012-10-23 10:30:00,100.91,101.05,100.9,100.99,1100.0,100.91,101.05,100.9,100.99,1100.0
2012-10-23 11:00:00,100.83,101.29,100.8,100.84,2400.0,100.83,101.29,100.8,100.84,2400.0
2012-10-23 11:30:00,100.89,101.26,100.89,100.95,1900.0,100.89,101.26,100.89,100.95,1900.0
2012-10-23 12:00:00,100.87,101.09,100.75,101.02,2300.0,100.87,101.09,100.75,101.02,2300.0
2012-10-23 12:30:00,101.17,101.17,100.89,101.03,1200.0,101.17,101.17,100.89,101.03,1200.0
2012-10-23 13:00:00,101.06,101.06,100.86,101.0,1500.0,101.06,101.06,100.86,101.0,1500.0
2012-10-23 13:30:00,100.98,101.06,100.86,101.06,800.0,100.98,101.06,100.86,101.06,800.0
2012-10-23 14:00:00,101.06,101.12,100.86,100.94,1700.0,101.06,101.12,100.86,100.94,1700.0
2012-10-23 14:30:00,101.09,101.19,101.0,101.19,900.0,101.09,101.19,101.0,101.19,900.0
2012-10-23 15:00:00,101.28,101.29,100.63,100.65,5600.0,101.28,101.29,100.63,100.65,5600.0
2012-10-23 15:30:00,100.49,100.96,100.4,100.74,7300.0,100.49,100.96,100.4,100.74,7300.0
2012-10-24 09:30:00,100.7,101.67,100.68,101.56,7900.0,100.7,101.67,100.68,101.56,7900.0
2012-10-24 10:00:00,101.31,101.31,100.0,100.73,3600.0,101.31,101.31,100.0,100.73,3600.0
2012-10-24 10:30:00,100.66,101.2,100.66,100.83,1300.0,100.66,101.2,100.66,100.83,1300.0
2012-10-24 11:00:00,100.77,100.77,100.59,100.59,200.0,100.77,100.77,100.59,100.59,200.0
2012-10-24 11:30:00,100.41,100.47,100.32,100.47,1000.0,100.41,100.47,100.32,100.47,1000.0
2012-10-24 12:00:00,100.26,100.26,100.26,100.26,100.0,100.26,100.26,100.26,100.26,100.0
2012-10-24 12:30:00,100.3,100.54,100.3,100.54,700.0,100.3,100.54,100.3,100.54,700.0
2012-10-24 13:00:00,100.63,100.68,100.5,100.5,700.0,100.63,100.68,100.5,100.5,700.0
2012-10-24 13:30:00,100.6,100.6,100.46,100.46,1400.0,100.6,100.6,100.46,100.46,1400.0
2012-10-24 14:00:00,100.33,100.49,100.25,100.39,1700.0,100.33,100.49,100.25,100.39,1700.0
2012-10-24 14:30:00,100.38,100.4,100.12,100.12,1300.0,100.38,100.4,100.12,100.12,1300.0
2012-10-24 15:00:00,100.28,100.29,99.86,100.02,3700.0,100.28,100.29,99.86,100.02,3700.0
2012-10-24 15:30:00,99.94,100.11,99.74,99.91,6900.0,99.94,100.11,99.74,99.91,6900.0
2012-10-25 09:30:00,100.91,101.17,100.24,101.1,2000.0,100.91,101.17,100.24,101.1,2000.0
2012-10-25 10:00:00,100.98,100.98,100.76,100.76,400.0,100.98,100.98,100.76,100.76,400.0
2012-10-25 10:30:00,100.74,100.74,100.56,100.56,300.0,100.74,100.74,100.56,100.56,300.0
2012-10-25 11:00:00,100.37,100.75,100.37,100.75,1100.0,100.37,100.75,100.37,100.75,1100.0
2012-10-25 11:30:00,100.81,100.88,100.27,100.27,1600.0,100.81,100.88,100.27,100.27,1600.0
2012-10-25 12:00:00,100.13,100.15,100.13,100.15,200.0,100.13,100.15,100.13,100.15,200.0
2012-10-25 12:30:00,100.12,100.4,100.12,100.19,500.0,100.12,100.4,100.12,100.19,500.0
2012-10-25 13:00:00,100.49,100.76,100.42,100.59,1700.0,100.49,100.76,100.42,100.59,1700.0
2012-10-25 13:30:00,100.65,100.74,100.18,100.45,1400.0,100.65,100.74,100.18,100.45,1400.0
2012-10-25 14:00:00,100.42,100.59,100.41,100.46,500.0,100.42,100.59,100.41,100.46,500.0
2012-10-25 14:30:00,100.51,100.58,100.27,100.27,1100.0,100.51,100.58,100.27,100.27,1100.0
2012-10-25 15:00:00,100.35,100.72,100.13,100.72,3700.0,100.35,100.72,100.13,100.72,3700.0
2012-10-25 15:30:00,100.81,100.96,100.51,100.7,5900.0,100.81,100.96,100.51,100.7,5900.0
2012-10-26 09:30:00,100.85,100.85,100.19,100.61,2200.0,100.85,100.85,100.19,100.61,2200.0
2012-10-26 10:00:00,100.67,100.69,100.5,100.69,1000.0,100.67,100.69,100.5,100.69,1000.0
2012-10-26 10:30:00,100.6,100.6,100.29,100.29,500.0,100.6,100.6,100.29,100.29,500.0
2012-10-26 11:00:00,100.14,100.19,100.14,100.19,400.0,100.14,100.19,100.14,100.19,400.0
2012-10-26 11:30:00,100.14,100.24,99.34,99.34,1400.0,100.14,100.24,99.34,99.34,1400.0
2012-10-26 12:00:00,99.71,99.71,99.0,99.26,2000.0,99.71,99.71,99.0,99.26,2000.0
2012-10-26 12:30:00,99.25,99.43,99.13,99.43,2300.0,99.25,99.43,99.13,99.43,2300.0
2012-10-26 13:00:00,99.24,99.93,99.23,99.33,6100.0,99.24,99.93,99.23,99.33,6100.0
2012-10-26 13:30:00,99.75,100.11,99.73,100.11,1800.0,99.75,100.11,99.73,100.11,1800.0
2012-10-26 14:00:00,100.34,100.68,100.28,100.68,2200.0,100.34,100.68,100.28,100.68,2200.0
2012-10-26 14:30:00,100.99,101.31,100.82,100.99,2800.0,100.99,101.31,100.82,100.99,2800.0
2012-10-26 15:00:00,100.86,101.19,100.8,101.08,1300.0,100.86,101.19,100.8,101.08,1300.0
2012-10-26 15:30:00,101.08,101.3,100.82,100.87,2700.0,101.08,101.3,100.82,100.87,2700.0
2012-10-31 09:30:00,100.84,101.27,100.16,100.6,4300.0,100.84,101.27,100.16,100.6,4300.0
2012-10-31 10:00:00,101.08,101.3,100.68,101.06,2500.0,101.08,101.3,100.68,101.06,2500.0
2012-10-31 10:30:00,100.8,101.36,100.76,101.15,1700.0,100.8,101.36,100.76,101.15,1700.0
2012-10-31 11:00:00,101.06,101.26,100.72,101.01,1500.0,101.06,101.26,100.72,101.01,1500.0
2012-10-31 11:30:00,100.98,101.37,100.65,101.25,1400.0,100.98,101.37,100.65,101.25,1400.0
2012-10-31 12:00:00,101.27,101.27,100.68,101.08,3600.0,101.27,101.27,100.68,101.08,3600.0
2012-10-31 12:30:00,101.02,101.03,100.79,101.03,500.0,101.02,101.03,100.79,101.03,500.0
2012-10-31 13:00:00,100.9,101.24,100.52,101.06,2200.0,100.9,101.24,100.52,101.06,2200.0
2012-10-31 13:30:00,101.11,101.64,100.97,101.08,1600.0,101.11,101.64,100.97,101.08,1600.0
2012-10-31 14:00:00,101.31,101.48,100.83,100.83,2000.0,101.31,101.48,100.83,100.83,2000.0
2012-10-31 14:30:00,100.91,101.57,100.91,101.13,1600.0,100.91,101.57,100.91,101.13,1600.0
2012-10-31 15:00:00,100.91,101.64,100.91,101.64,1900.0,100.91,101.64,100.91,101.64,1900.0
2012-10-31 15:30:00,101.16,101.72,100.86,101.35,6200.0,101.16,101.72,100.86,101.35,6200.0
2012-11-01 09:30:00,100.92,101.42,100.92,101.42,1300.0,100.92,101.42,100.92,101.42,1300.0
2012-11-01 10:00:00,101.59,104.84,101.59,104.77,3600.0,101.59,104.84,101.59,104.77,3600.0
2012-11-01 10:30:00,105.14,106.1,104.94,104.98,5100.0,105.14,106.1,104.94,104.98,5100.0
2012-11-01 11:00:00,104.94,105.1,104.08,104.08,6200.0,104.94,105.1,104.08,104.08,6200.0
2012-11-01 11:30:00,104.14,105.49,104.14,105.15,6200.0,104.14,105.49,104.14,105.15,6200.0
2012-11-01 12:00:00,105.29,105.29,104.4,105.01,4500.0,105.29,105.29,104.4,105.01,4500.0
2012-11-01 12:30:00,105.16,105.16,104.78,105.05,2100.0,105.16,105.16,104.78,105.05,2100.0
2012-11-01 13:00:00,105.12,105.12,103.4,104.49,6400.0,105.12,105.12,103.4,104.49,6400.0
2012-11-01 13:30:00,104.71,106.05,104.63,106.05,9300.0,104.71,106.05,104.63,106.05,9300.0
2012-11-01 14:00:00,105.31,105.31,104.02,104.02,3900.0,105.31,105.31,104.02,104.02,3900.0
2012-11-01 14:30:00,104.11,104.11,103.31,103.31,1700.0,104.11,104.11,103.31,103.31,1700.0
2012-11-01 15:00:00,103.52,104.01,103.31,103.45,3000.0,103.52,104.01,103.31,103.45,3000.0
2012-11-01 15:30:00,103.67,104.64,103.13,104.47,13600.0,103.67,104.64,103.13,104.47,13600.0
2012-11-02 09:30:00,104.49,105.11,104.38,104.38,1500.0,104.49,105.11,104.38,104.38,1500.0
2012-11-02 10:00:00,104.37,104.37,104.2,104.2,200.0,104.37,104.37,104.2,104.2,200.0
2012-11-02 10:30:00,103.95,103.95,103.05,103.08,2900.0,103.95,103.95,103.05,103.08,2900.0
2012-11-02 11:00:00,103.22,103.47,103.22,103.22,600.0,103.22,103.47,103.22,103.22,600.0
2012-11-02 11:30:00,103.26,103.44,103.23,103.23,900.0,103.26,103.44,103.23,103.23,900.0
2012-11-02 12:00:00,103.2,103.2,102.69,102.75,1900.0,103.2,103.2,102.69,102.75,1900.0
2012-11-02 12:30:00,102.83,103.04,102.83,103.04,600.0,102.83,103.04,102.83,103.04,600.0
2012-11-02 13:00:00,103.01,103.6,103.01,103.24,1800.0,103.01,103.6,103.01,103.24,1800.0
2012-11-02 13:30:00,103.15,103.39,102.82,102.82,1800.0,103.15,103.39,102.82,102.82,1800.0
2012-11-02 14:00:00,103.02,103.05,102.59,102.84,1100.0,103.02,103.05,102.59,102.84,1100.0
2012-11-02 14:30:00,102.62,102.85,102.6,102.85,1000.0,102.62,102.85,102.6,102.85,1000.0
2012-11-02 15:00:00,102.86,103.15,102.86,102.88,1200.0,102.86,103.15,102.86,102.88,1200.0
2012-11-02 15:30:00,102.58,102.64,101.77,102.22,14400.0,102.58,102.64,101.77,102.22,14400.0
2012-11-05 09:30:00,101.25,102.0,100.12,101.72,6500.0,101.25,102.0,100.12,101.72,6500.0
2012-11-05 10:00:00,101.42,102.0,101.42,101.87,600.0,101.42,102.0,101.42,101.87,600.0
2012-11-05 10:30:00,102.16,102.82,102.13,102.82,1000.0,102.16,102.82,102.13,102.82,1000.0
2012-11-05 11:00:00,102.85,102.9,102.4,102.4,1200.0,102.85,102.9,102.4,102.4,1200.0
2012-11-05 11:30:00,102.48,102.48,102.08,102.08,300.0,102.48,102.48,102.08,102.08,300.0
2012-11-05 12:00:00,101.92,102.15,101.92,102.15,400.0,101.92,102.15,101.92,102.15,400.0
2012-11-05 12:30:00,102.03,102.21,102.03,102.21,200.0,102.03,102.21,102.03,102.21,200.0
2012-11-05 13:00:00,102.47,102.57,102.45,102.45,500.0,102.47,102.57,102.45,102.45,500.0
2012-11-05 13:30:00,102.52,102.52,100.73,102.48,5300.0,102.52,102.52,100.73,102.48,5300.0
2012-11-05 14:00:00,102.63,102.8,102.38,102.8,2500.0,102.63,102.8,102.38,102.8,2500.0
2012-11-05 14:30:00,102.8,103.02,102.8,102.91,300.0,102.8,103.02,102.8,102.91,300.0
2012-11-05 15:00:00,102.53,102.86,102.53,102.86,1300.0,102.53,102.86,102.53,102.86,1300.0
2012-11-05 15:30:00,102.61,103.46,102.61,102.79,5400.0,102.61,103.46,102.61,102.79,5400.0
2012-11-06 09:30:00,103.34,103.55,102.95,103.39,1600.0,103.34,103.55,102.95,103.39,1600.0
2012-11-06 10:00:00,103.88,103.92,103.61,103.66,500.0,103.88,103.92,103.61,103.66,500.0
2012-11-06 10:30:00,103.7,104.26,103.7,104.26,600.0,103.7,104.26,103.7,104.26,600.0
2012-11-06 11:00:00,104.25,104.26,104.04,104.05,1400.0,104.25,104.26,104.04,104.05,1400.0
2012-11-06 11:30:00,104.05,104.05,104.05,104.05,0.0,104.05,104.05,104.05,104.05,0.0
2012-11-06 12:00:00,104.05,104.05,104.05,104.05,0.0,104.05,104.05,104.05,104.05,0.0
2012-11-06 12:30:00,104.22,104.22,103.64,103.72,1000.0,104.22,104.22,103.64,103.72,1000.0
2012-11-06 13:00:00,103.5,103.86,103.5,103.59,8500.0,103.5,103.86,103.5,103.59,8500.0
2012-11-06 13:30:00,103.49,103.49,103.49,103.49,100.0,103.49,103.49,103.49,103.49,100.0
2012-11-06 14:00:00,103.53,103.59,103.49,103.51,5100.0,103.53,103.59,103.49,103.51,5100.0
2012-11-06 14:30:00,103.68,103.68,103.51,103.51,800.0,103.68,103.68,103.51,103.51,800.0
2012-11-06 15:00:00,103.65,103.89,103.08,103.28,2800.0,103.65,103.89,103.08,103.28,2800.0
2012-11-06 15:30:00,103.28,103.9,102.95,103.6,7500.0,103.28,103.9,102.95,103.6,7500.0
2012-11-07 09:30:00,103.08,104.15,102.58,102.59,5500.0,103.08,104.15,102.58,102.59,5500.0
2012-11-07 10:00:00,103.23,103.32,102.66,102.66,1800.0,103.23,103.32,102.66,102.66,1800.0
2012-11-07 10:30:00,102.73,102.77,102.73,102.77,400.0,102.73,102.77,102.73,102.77,400.0
2012-11-07 11:00:00,103.29,103.29,101.75,101.75,1300.0,103.29,103.29,101.75,101.75,1300.0
2012-11-07 11:30:00,101.56,102.06,101.56,101.7,500.0,101.56,102.06,101.56,101.7,500.0
2012-11-07 12:00:00,101.53,102.27,101.5,101.7,2700.0,101.53,102.27,101.5,101.7,2700.0
2012-11-07 12:30:00,101.68,101.9,101.53,101.53,1900.0,101.68,101.9,101.53,101.53,1900.0
2012-11-07 13:00:00,101.37,101.92,101.37,101.92,800.0,101.37,101.92,101.37,101.92,800.0
2012-11-07 13:30:00,101.84,102.35,101.68,102.33,2400.0,101.84,102.35,101.68,102.33,2400.0
2012-11-07 14:00:00,102.5,102.86,102.34,102.75,900.0,102.5,102.86,102.34,102.75,900.0
2012-11-07 14:30:00,102.75,103.0,102.5,102.72,2500.0,102.75,103.0,102.5,102.72,2500.0
2012-11-07 15:00:00,102.57,103.1,102.57,103.1,2800.0,102.57,103.1,102.57,103.1,2800.0
2012-11-07 15:30:00,103.02,104.18,102.59,103.15,14900.0,103.02,104.18,102.59,103.15,14900.0
2012-11-08 09:30:00,103.42,103.42,101.77,102.15,1700.0,103.42,103.42,101.77,102.15,1700.0
2012-11-08 10:00:00,102.02,102.63,102.02,102.07,1300.0,102.02,102.63,102.02,102.07,1300.0
2012-11-08 10:30:00,102.05,102.18,100.86,100.99,3700.0,102.05,102.18,100.86,100.99,3700.0
2012-11-08 11:00:00,101.17,101.99,101.17,101.99,1900.0,101.17,101.99,101.17,101.99,1900.0
2012-11-08 11:30:00,101.71,102.4,101.71,102.4,800.0,101.71,102.4,101.71,102.4,800.0
2012-11-08 12:00:00,102.22,102.46,101.94,102.3,900.0,102.22,102.46,101.94,102.3,900.0
2012-11-08 12:30:00,102.05,102.05,101.68,101.83,800.0,102.05,102.05,101.68,101.83,800.0
2012-11-08 13:00:00,101.69,101.69,101.14,101.24,2100.0,101.69,101.69,101.14,101.24,2100.0
2012-11-08 13:30:00,101.22,101.48,101.21,101.45,1100.0,101.22,101.48,101.21,101.45,1100.0
2012-11-08 14:00:00,101.44,101.44,100.74,101.0,1900.0,101.44,101.44,100.74,101.0,1900.0
2012-11-08 14:30:00,100.78,101.63,100.78,101.63,1000.0,100.78,101.63,100.78,101.63,1000.0
2012-11-08 15:00:00,101.82,101.82,101.3,101.59,2500.0,101.82,101.82,101.3,101.59,2500.0
2012-11-08 15:30:00,101.91,102.14,101.34,101.61,17300.0,101.91,102.14,101.34,101.61,17300.0
2012-11-09 09:30:00,101.49,102.33,100.74,102.27,1300.0,101.49,102.33,100.74,102.27,1300.0
2012-11-09 10:00:00,102.53,102.53,102.2,102.53,900.0,102.53,102.53,102.2,102.53,900.0
2012-11-09 10:30:00,102.59,102.59,102.31,102.56,900.0,102.59,102.59,102.31,102.56,900.0
2012-11-09 11:00:00,102.5,102.57,102.26,102.28,1300.0,102.5,102.57,102.26,102.28,1300.0
2012-11-09 11:30:00,102.27,102.51,102.27,102.31,1200.0,102.27,102.51,102.27,102.31,1200.0
2012-11-09 12:00:00,102.31,102.55,101.98,102.07,1400.0,102.31,102.55,101.98,102.07,1400.0
2012-11-09 12:30:00,102.14,102.14,101.54,101.54,500.0,102.14,102.14,101.54,101.54,500.0
2012-11-09 13:00:00,101.55,101.56,101.55,101.56,200.0,101.55,101.56,101.55,101.56,200.0
2012-11-09 13:30:00,101.5,102.07,101.11,101.75,2400.0,101.5,102.07,101.11,101.75,2400.0
2012-11-09 14:00:00,101.8,101.8,101.09,101.26,1300.0,101.8,101.8,101.09,101.26,1300.0
2012-11-09 14:30:00,101.26,101.6,101.25,101.25,1500.0,101.26,101.6,101.25,101.25,1500.0
2012-11-09 15:00:00,101.25,101.71,101.24,101.33,1500.0,101.25,101.71,101.24,101.33,1500.0
2012-11-09 15:30:00,101.33,101.63,101.04,101.12,7900.0,101.33,101.63,101.04,101.12,7900.0
2012-11-12 09:30:00,101.27,101.31,100.26,100.44,1900.0,101.27,101.31,100.26,100.44,1900.0
2012-11-12 10:00:00,100.38,101.04,99.65,100.99,8100.0,100.38,101.04,99.65,100.99,8100.0
2012-11-12 10:30:00,100.84,100.84,99.73,100.25,1000.0,100.84,100.84,99.73,100.25,1000.0
2012-11-12 11:00:00,100.18,100.23,99.96,99.96,300.0,100.18,100.23,99.96,99.96,300.0
2012-11-12 11:30:00,100.01,100.05,99.73,100.04,800.0,100.01,100.05,99.73,100.04,800.0
2012-11-12 12:00:00,99.9,100.15,99.9,100.15,1900.0,99.9,100.15,99.9,100.15,1900.0
2012-11-12 12:30:00,100.15,100.22,100.07,100.15,1700.0,100.15,100.22,100.07,100.15,1700.0
2012-11-12 13:00:00,100.21,100.42,100.18,100.22,2700.0,100.21,100.42,100.18,100.22,2700.0
2012-11-12 13:30:00,100.2,100.98,100.2,100.97,2400.0,100.2,100.98,100.2,100.97,2400.0
2012-11-12 14:00:00,101.26,101.59,101.08,101.59,900.0,101.26,101.59,101.08,101.59,900.0
2012-11-12 14:30:00,101.61,101.66,101.48,101.6,1400.0,101.61,101.66,101.48,101.6,1400.0
2012-11-12 15:00:00,101.34,101.34,100.8,101.34,2600.0,101.34,101.34,100.8,101.34,2600.0
2012-11-12 15:30:00,101.42,101.7,101.03,101.17,5500.0,101.42,101.7,101.03,101.17,5500.0
2012-11-13 09:30:00,100.67,100.97,100.14,100.74,1300.0,100.67,100.97,100.14,100.74,1300.0
2012-11-13 10:00:00,100.5,100.5,100.1,100.1,3900.0,100.5,100.5,100.1,100.1,3900.0
2012-11-13 10:30:00,100.1,100.21,100.1,100.14,1700.0,100.1,100.21,100.1,100.14,1700.0
2012-11-13 11:00:00,100.47,100.54,100.36,100.36,1100.0,100.47,100.54,100.36,100.36,1100.0
2012-11-13 11:30:00,100.34,100.34,100.27,100.27,1000.0,100.34,100.34,100.27,100.27,1000.0
2012-11-13 12:00:00,100.31,100.31,100.05,100.05,2700.0,100.31,100.31,100.05,100.05,2700.0
2012-11-13 12:30:00,100.05,100.28,100.0,100.28,1400.0,100.05,100.28,100.0,100.28,1400.0
2012-11-13 13:00:00,100.01,100.5,100.0,100.45,1200.0,100.01,100.5,100.0,100.45,1200.0
2012-11-13 13:30:00,100.44,100.91,100.35,100.4,32600.0,100.44,100.91,100.35,100.4,32600.0
2012-11-13 14:00:00,100.35,100.57,100.02,100.12,1500.0,100.35,100.57,100.02,100.12,1500.0
2012-11-13 14:30:00,100.0,100.34,100.0,100.25,1400.0,100.0,100.34,100.0,100.25,1400.0
2012-11-13 15:00:00,100.47,100.5,100.22,100.26,1800.0,100.47,100.5,100.22,100.26,1800.0
2012-11-13 15:30:00,100.45,100.59,100.01,100.59,4800.0,100.45,100.59,100.01,100.59,4800.0
2012-11-14 09:30:00,100.37,100.97,100.11,100.97,800.0,100.37,100.97,100.11,100.97,800.0
2012-11-14 10:00:00,100.79,100.79,100.52,100.52,500.0,100.79,100.79,100.52,100.52,500.0
2012-11-14 10:30:00,100.18,100.87,100.03,100.55,3700.0,100.18,100.87,100.03,100.55,3700.0
2012-11-14 11:00:00,100.48,101.0,100.48,100.93,800.0,100.48,101.0,100.48,100.93,800.0
2012-11-14 11:30:00,100.7,100.93,100.5,100.83,2300.0,100.7,100.93,100.5,100.83,2300.0
2012-11-14 12:00:00,100.75,100.99,100.41,100.61,6600.0,100.75,100.99,100.41,100.61,6600.0
2012-11-14 12:30:00,100.84,100.92,100.52,100.74,4000.0,100.84,100.92,100.52,100.74,4000.0
2012-11-14 13:00:00,100.57,100.85,100.5,100.5,1700.0,100.57,100.85,100.5,100.5,1700.0
2012-11-14 13:30:00,100.85,100.96,100.73,100.8,1100.0,100.85,100.96,100.73,100.8,1100.0
2012-11-14 14:00:00,100.69,100.79,100.16,100.76,1900.0,100.69,100.79,100.16,100.76,1900.0
2012-11-14 14:30:00,100.64,100.7,100.45,100.6,1000.0,100.64,100.7,100.45,100.6,1000.0
2012-11-14 15:00:00,100.73,100.84,100.22,100.8,10200.0,100.73,100.84,100.22,100.8,10200.0
2012-11-14 15:30:00,100.57,101.0,100.31,100.82,24800.0,100.57,101.0,100.31,100.82,24800.0
2012-11-15 09:30:00,100.25,101.17,100.25,101.08,6400.0,100.25,101.17,100.25,101.08,6400.0
2012-11-15 10:00:00,100.88,101.25,100.82,101.12,5500.0,100.88,101.25,100.82,101.12,5500.0
2012-11-15 10:30:00,101.11,101.65,100.85,101.22,4800.0,101.11,101.65,100.85,101.22,4800.0
2012-11-15 11:00:00,101.25,101.36,100.88,101.16,3200.0,101.25,101.36,100.88,101.16,3200.0
2012-11-15 11:30:00,100.95,101.11,100.76,100.91,3600.0,100.95,101.11,100.76,100.91,3600.0
2012-11-15 12:00:00,101.06,101.45,100.97,101.0,2700.0,101.06,101.45,100.97,101.0,2700.0
2012-11-15 12:30:00,101.01,101.1,100.79,100.99,2600.0,101.01,101.1,100.79,100.99,2600.0
2012-11-15 13:00:00,100.91,101.3,100.75,101.09,1200.0,100.91,101.3,100.75,101.09,1200.0
2012-11-15 13:30:00,101.09,101.46,101.0,101.15,2000.0,101.09,101.46,101.0,101.15,2000.0
2012-11-15 14:00:00,101.12,101.12,100.91,100.97,1300.0,101.12,101.12,100.91,100.97,1300.0
2012-11-15 14:30:00,100.97,101.34,100.91,101.1,2000.0,100.97,101.34,100.91,101.1,2000.0
2012-11-15 15:00:00,101.34,101.34,101.0,101.06,3000.0,101.34,101.34,101.0,101.06,3000.0
2012-11-15 15:30:00,101.01,101.7,100.81,101.0,17100.0,101.01,101.7,100.81,101.0,17100.0
2012-11-16 09:30:00,100.56,101.5,99.74,101.0,26600.0,100.56,101.5,99.74,101.0,26600.0
2012-11-16 10:00:00,101.0,101.1,100.72,101.1,7200.0,101.0,101.1,100.72,101.1,7200.0
2012-11-16 10:30:00,101.19,101.2,100.96,101.03,1300.0,101.19,101.2,100.96,101.03,1300.0
2012-11-16 11:00:00,100.92,101.1,100.79,100.99,1600.0,100.92,101.1,100.79,100.99,1600.0
2012-11-16 11:30:00,100.8,101.1,100.73,100.97,3700.0,100.8,101.1,100.73,100.97,3700.0
2012-11-16 12:00:00,100.93,101.02,100.37,100.7,2900.0,100.93,101.02,100.37,100.7,2900.0
2012-11-16 12:30:00,100.69,100.69,100.46,100.51,500.0,100.69,100.69,100.46,100.51,500.0
2012-11-16 13:00:00,100.54,100.9,100.54,100.9,800.0,100.54,100.9,100.54,100.9,800.0
2012-11-16 13:30:00,100.69,100.87,100.64,100.87,1000.0,100.69,100.87,100.64,100.87,1000.0
2012-11-16 14:00:00,100.89,100.89,100.16,100.5,1400.0,100.89,100.89,100.16,100.5,1400.0
2012-11-16 14:30:00,100.45,100.98,100.45,100.98,1300.0,100.45,100.98,100.45,100.98,1300.0
2012-11-16 15:00:00,100.96,100.96,100.64,100.64,1100.0,100.96,100.96,100.64,100.64,1100.0
2012-11-16 15:30:00,100.56,100.86,100.4,100.43,3200.0,100.56,100.86,100.4,100.43,3200.0
2012-11-19 09:30:00,101.39,101.6,101.39,101.6,1200.0,101.39,101.6,101.39,101.6,1200.0
2012-11-19 10:00:00,101.72,101.72,101.03,101.45,900.0,101.72,101.72,101.03,101.45,900.0
2012-11-19 10:30:00,101.38,101.56,101.38,101.42,1100.0,101.38,101.56,101.38,101.42,1100.0
2012-11-19 11:00:00,101.46,101.58,101.2,101.47,1200.0,101.46,101.58,101.2,101.47,1200.0
2012-11-19 11:30:00,101.33,101.74,101.33,101.35,2200.0,101.33,101.74,101.33,101.35,2200.0
2012-11-19 12:00:00,101.26,101.66,100.75,101.63,2700.0,101.26,101.66,100.75,101.63,2700.0
2012-11-19 12:30:00,102.06,102.25,101.93,102.11,500.0,102.06,102.25,101.93,102.11,500.0
2012-11-19 13:00:00,102.0,102.31,101.65,102.0,900.0,102.0,102.31,101.65,102.0,900.0
2012-11-19 13:30:00,102.24,102.44,101.97,102.35,800.0,102.24,102.44,101.97,102.35,800.0
2012-11-19 14:00:00,101.93,102.15,101.59,101.97,2400.0,101.93,102.15,101.59,101.97,2400.0
2012-11-19 14:30:00,101.89,102.44,101.89,102.44,1000.0,101.89,102.44,101.89,102.44,1000.0
2012-11-19 15:00:00,102.35,102.45,101.7,101.7,1100.0,102.35,102.45,101.7,101.7,1100.0
2012-11-19 15:30:00,102.07,102.65,101.7,102.28,5400.0,102.07,102.65,101.7,102.28,5400.0
2012-11-20 09:30:00,101.55,101.83,101.23,101.44,2400.0,101.55,101.83,101.23,101.44,2400.0
2012-11-20 10:00:00,101.6,101.6,101.09,101.27,1200.0,101.6,101.6,101.09,101.27,1200.0
2012-11-20 10:30:00,101.09,101.6,100.94,100.98,1300.0,101.09,101.6,100.94,100.98,1300.0
2012-11-20 11:00:00,100.96,101.01,100.52,100.72,3200.0,100.96,101.01,100.52,100.72,3200.0
2012-11-20 11:30:00,100.53,101.59,100.53,101.43,2900.0,100.53,101.59,100.53,101.43,2900.0
2012-11-20 12:00:00,101.38,101.58,100.99,101.22,800.0,101.38,101.58,100.99,101.22,800.0
2012-11-20 12:30:00,100.97,101.07,100.97,101.01,900.0,100.97,101.07,100.97,101.01,900.0
2012-11-20 13:00:00,101.36,101.36,100.81,100.81,800.0,101.36,101.36,100.81,100.81,800.0
2012-11-20 13:30:00,101.0,101.99,100.97,101.99,1900.0,101.0,101.99,100.97,101.99,1900.0
2012-11-20 14:00:00,101.88,102.54,101.59,102.24,1900.0,101.88,102.54,101.59,102.24,1900.0
2012-11-20 14:30:00,101.67,102.0,101.51,102.0,1300.0,101.67,102.0,101.51,102.0,1300.0
2012-11-20 15:00:00,101.91,102.01,101.29,101.7,6300.0,101.91,102.01,101.29,101.7,6300.0
2012-11-20 15:30:00,101.69,102.62,101.69,102.62,9300.0,101.69,102.62,101.69,102.62,9300.0
2012-11-21 09:30:00,102.48,102.71,101.73,102.7,900.0,102.48,102.71,101.73,102.7,900.0
2012-11-21 10:00:00,102.35,102.78,102.09,102.74,2900.0,102.35,102.78,102.09,102.74,2900.0
2012-11-21 10:30:00,102.86,102.86,102.29,102.29,400.0,102.86,102.86,102.29,102.29,400.0
2012-11-21 11:00:00,102.17,102.17,101.9,101.9,200.0,102.17,102.17,101.9,101.9,200.0
2012-11-21 11:30:00,101.72,101.72,101.72,101.72,100.0,101.72,101.72,101.72,101.72,100.0
2012-11-21 12:00:00,101.63,102.45,101.45,101.45,4200.0,101.63,102.45,101.45,101.45,4200.0
2012-11-21 12:30:00,101.69,101.8,101.69,101.8,300.0,101.69,101.8,101.69,101.8,300.0
2012-11-21 13:00:00,101.8,101.8,101.8,101.8,0.0,101.8,101.8,101.8,101.8,0.0
2012-11-21 13:30:00,101.8,101.8,101.8,101.8,0.0,101.8,101.8,101.8,101.8,0.0
2012-11-21 14:00:00,101.69,101.69,101.61,101.61,300.0,101.69,101.69,101.61,101.61,300.0
2012-11-21 14:30:00,101.61,102.1,101.5,101.85,2100.0,101.61,102.1,101.5,101.85,2100.0
2012-11-21 15:00:00,101.58,101.58,101.58,101.58,100.0,101.58,101.58,101.58,101.58,100.0
2012-11-21 15:30:00,101.82,102.45,101.7,102.22,5900.0,101.82,102.45,101.7,102.22,5900.0
2012-11-23 09:30:00,102.53,102.53,102.53,102.53,200.0,102.53,102.53,102.53,102.53,200.0
2012-11-23 10:00:00,102.49,102.89,102.49,102.89,200.0,102.49,102.89,102.49,102.89,200.0
2012-11-23 10:30:00,102.72,103.43,102.72,103.43,1700.0,102.72,103.43,102.72,103.43,1700.0
2012-11-23 11:00:00,103.13,103.73,102.86,103.73,1200.0,103.13,103.73,102.86,103.73,1200.0
2012-11-23 11:30:00,103.28,103.4,103.28,103.4,400.0,103.28,103.4,103.28,103.4,400.0
2012-11-23 12:00:00,103.65,103.65,103.17,103.17,200.0,103.65,103.65,103.17,103.17,200.0
2012-11-23 12:30:00,103.11,104.0,103.07,103.98,3100.0,103.11,104.0,103.07,103.98,3100.0
2012-11-26 09:30:00,103.53,103.53,102.48,102.81,2500.0,103.53,103.53,102.48,102.81,2500.0
2012-11-26 10:00:00,102.7,102.72,102.41,102.41,400.0,102.7,102.72,102.41,102.41,400.0
2012-11-26 10:30:00,102.38,102.41,101.56,101.98,3400.0,102.38,102.41,101.56,101.98,3400.0
2012-11-26 11:00:00,101.48,102.67,101.14,101.55,15000.0,101.48,102.67,101.14,101.55,15000.0
2012-11-26 11:30:00,101.46,102.1,101.23,101.97,9300.0,101.46,102.1,101.23,101.97,9300.0
2012-11-26 12:00:00,101.95,102.17,101.08,101.59,5800.0,101.95,102.17,101.08,101.59,5800.0
2012-11-26 12:30:00,101.44,101.54,100.71,101.54,4000.0,101.44,101.54,100.71,101.54,4000.0
2012-11-26 13:00:00,101.78,102.31,101.45,102.23,2900.0,101.78,102.31,101.45,102.23,2900.0
2012-11-26 13:30:00,102.22,102.49,102.01,102.07,2900.0,102.22,102.49,102.01,102.07,2900.0
2012-11-26 14:00:00,101.63,102.27,101.51,102.27,1500.0,101.63,102.27,101.51,102.27,1500.0
2012-11-26 14:30:00,102.41,103.11,102.21,102.61,1400.0,102.41,103.11,102.21,102.61,1400.0
2012-11-26 15:00:00,102.58,102.76,101.82,102.19,3400.0,102.58,102.76,101.82,102.19,3400.0
2012-11-26 15:30:00,102.39,103.25,102.3,102.93,7800.0,102.39,103.25,102.3,102.93,7800.0
2012-11-27 09:30:00,102.82,103.16,102.08,103.1,1300.0,102.82,103.16,102.08,103.1,1300.0
2012-11-27 10:00:00,103.1,103.1,101.83,102.08,2800.0,103.1,103.1,101.83,102.08,2800.0
2012-11-27 10:30:00,102.09,103.27,101.5,103.27,8400.0,102.09,103.27,101.5,103.27,8400.0
2012-11-27 11:00:00,103.11,103.29,102.42,103.11,2800.0,103.11,103.29,102.42,103.11,2800.0
2012-11-27 11:30:00,103.22,103.22,102.69,102.95,2100.0,103.22,103.22,102.69,102.95,2100.0
2012-11-27 12:00:00,102.81,103.37,102.81,103.37,500.0,102.81,103.37,102.81,103.37,500.0
2012-11-27 12:30:00,103.37,103.86,103.37,103.42,900.0,103.37,103.86,103.37,103.42,900.0
2012-11-27 13:00:00,103.51,103.59,103.21,103.36,1900.0,103.51,103.59,103.21,103.36,1900.0
2012-11-27 13:30:00,103.35,103.83,103.22,103.54,800.0,103.35,103.83,103.22,103.54,800.0
2012-11-27 14:00:00,103.73,103.81,103.29,103.68,400.0,103.73,103.81,103.29,103.68,400.0
2012-11-27 14:30:00,103.34,103.52,102.6,102.96,6300.0,103.34,103.52,102.6,102.96,6300.0
2012-11-27 15:00:00,102.76,103.45,102.74,103.06,2300.0,102.76,103.45,102.74,103.06,2300.0
2012-11-27 15:30:00,103.11,103.45,102.38,102.73,9600.0,103.11,103.45,102.38,102.73,9600.0
2012-11-28 09:30:00,99.74,102.39,99.74,102.35,800.0,99.74,102.39,99.74,102.35,800.0
2012-11-28 10:00:00,102.02,102.02,101.52,101.99,2000.0,102.02,102.02,101.52,101.99,2000.0
2012-11-28 10:30:00,102.42,102.5,102.08,102.3,1000.0,102.42,102.5,102.08,102.3,1000.0
2012-11-28 11:00:00,101.76,101.76,101.76,101.76,100.0,101.76,101.76,101.76,101.76,100.0
2012-11-28 11:30:00,102.03,102.81,102.03,102.72,1100.0,102.03,102.81,102.03,102.72,1100.0
2012-11-28 12:00:00,102.5,102.73,102.13,102.36,1400.0,102.5,102.73,102.13,102.36,1400.0
2012-11-28 12:30:00,102.13,102.34,101.78,102.34,1400.0,102.13,102.34,101.78,102.34,1400.0
2012-11-28 13:00:00,101.99,102.33,101.91,101.91,500.0,101.99,102.33,101.91,101.91,500.0
2012-11-28 13:30:00,101.75,101.87,101.75,101.87,400.0,101.75,101.87,101.75,101.87,400.0
2012-11-28 14:00:00,101.59,102.25,101.54,102.21,1900.0,101.59,102.25,101.54,102.21,1900.0
2012-11-28 14:30:00,102.4,103.16,101.94,102.53,3800.0,102.4,103.16,101.94,102.53,3800.0
2012-11-28 15:00:00,103.09,103.35,102.53,102.73,2900.0,103.09,103.35,102.53,102.73,2900.0
2012-11-28 15:30:00,102.45,103.5,102.44,102.88,4600.0,102.45,103.5,102.44,102.88,4600.0
2012-11-29 09:30:00,103.88,104.22,103.88,104.22,700.0,103.88,104.22,103.88,104.22,700.0
2012-11-29 10:00:00,104.13,104.13,103.49,103.49,200.0,104.13,104.13,103.49,103.49,200.0
2012-11-29 10:30:00,103.34,103.93,103.34,103.84,500.0,103.34,103.93,103.34,103.84,500.0
2012-11-29 11:00:00,103.51,103.51,102.83,102.92,900.0,103.51,103.51,102.83,102.92,900.0
2012-11-29 11:30:00,103.42,103.89,103.06,103.33,1300.0,103.42,103.89,103.06,103.33,1300.0
2012-11-29 12:00:00,103.5,103.86,103.5,103.86,500.0,103.5,103.86,103.5,103.86,500.0
2012-11-29 12:30:00,103.91,104.5,103.91,104.19,2600.0,103.91,104.5,103.91,104.19,2600.0
2012-11-29 13:00:00,104.5,104.99,104.35,104.86,1900.0,104.5,104.99,104.35,104.86,1900.0
2012-11-29 13:30:00,104.8,105.37,103.91,103.93,7500.0,104.8,105.37,103.91,103.93,7500.0
2012-11-29 14:00:00,103.68,104.95,103.68,104.78,7500.0,103.68,104.95,103.68,104.78,7500.0
2012-11-29 14:30:00,104.94,105.65,104.48,104.54,1800.0,104.94,105.65,104.48,104.54,1800.0
2012-11-29 15:00:00,104.57,104.75,104.08,104.47,4800.0,104.57,104.75,104.08,104.47,4800.0
2012-11-29 15:30:00,104.5,105.16,103.61,105.16,13700.0,104.5,105.16,103.61,105.16,13700.0
2012-11-30 09:30:00,104.92,105.92,103.92,104.7,1500.0,104.92,105.92,103.92,104.7,1500.0
2012-11-30 10:00:00,104.42,104.42,104.42,104.42,100.0,104.42,104.42,104.42,104.42,100.0
2012-11-30 10:30:00,104.69,105.09,103.75,103.75,2400.0,104.69,105.09,103.75,103.75,2400.0
2012-11-30 11:00:00,103.75,103.75,103.17,103.17,400.0,103.75,103.75,103.17,103.17,400.0
2012-11-30 11:30:00,103.05,103.7,103.05,103.7,200.0,103.05,103.7,103.05,103.7,200.0
2012-11-30 12:00:00,103.59,103.59,102.98,103.42,800.0,103.59,103.59,102.98,103.42,800.0
2012-11-30 12:30:00,103.44,103.44,102.99,102.99,200.0,103.44,103.44,102.99,102.99,200.0
2012-11-30 13:00:00,103.1,103.93,103.1,103.93,2400.0,103.1,103.93,103.1,103.93,2400.0
2012-11-30 13:30:00,103.75,104.01,103.5,103.59,2400.0,103.75,104.01,103.5,103.59,2400.0
2012-11-30 14:00:00,103.51,103.78,103.51,103.78,200.0,103.51,103.78,103.51,103.78,200.0
2012-11-30 14:30:00,103.51,104.27,103.51,104.27,1200.0,103.51,104.27,103.51,104.27,1200.0
2012-11-30 15:00:00,104.06,104.35,104.03,104.07,2400.0,104.06,104.35,104.03,104.07,2400.0
2012-11-30 15:30:00,104.29,104.5,103.68,104.45,9700.0,104.29,104.5,103.68,104.45,9700.0
2012-12-03 09:30:00,104.76,104.98,104.62,104.9,1900.0,104.76,104.98,104.62,104.9,1900.0
2012-12-03 10:00:00,104.9,105.09,104.12,104.26,2000.0,104.9,105.09,104.12,104.26,2000.0
2012-12-03 10:30:00,104.5,104.5,104.22,104.45,400.0,104.5,104.5,104.22,104.45,400.0
2012-12-03 11:00:00,104.23,104.59,103.97,104.25,400.0,104.23,104.59,103.97,104.25,400.0
2012-12-03 11:30:00,103.86,104.66,103.86,104.32,500.0,103.86,104.66,103.86,104.32,500.0
2012-12-03 12:00:00,104.02,104.02,103.53,103.78,1200.0,104.02,104.02,103.53,103.78,1200.0
2012-12-03 12:30:00,104.16,104.18,103.8,104.03,700.0,104.16,104.18,103.8,104.03,700.0
2012-12-03 13:00:00,103.6,104.58,103.6,103.99,1300.0,103.6,104.58,103.6,103.99,1300.0
2012-12-03 13:30:00,104.25,104.25,103.42,103.47,4500.0,104.25,104.25,103.42,103.47,4500.0
2012-12-03 14:00:00,103.36,104.37,103.36,104.37,2400.0,103.36,104.37,103.36,104.37,2400.0
2012-12-03 14:30:00,104.03,104.09,103.97,103.97,300.0,104.03,104.09,103.97,103.97,300.0
2012-12-03 15:00:00,104.29,104.5,103.9,104.35,5600.0,104.29,104.5,103.9,104.35,5600.0
2012-12-03 15:30:00,104.48,104.68,103.93,104.32,7700.0,104.48,104.68,103.93,104.32,7700.0
2012-12-04 09:30:00,104.13,105.35,104.13,104.36,3400.0,104.13,105.35,104.13,104.36,3400.0
2012-12-04 10:00:00,103.7,104.89,103.7,103.97,2000.0,103.7,104.89,103.7,103.97,2000.0
2012-12-04 10:30:00,103.56,104.71,103.56,104.5,4400.0,103.56,104.71,103.56,104.5,4400.0
2012-12-04 11:00:00,104.1,105.24,103.62,104.64,2600.0,104.1,105.24,103.62,104.64,2600.0
2012-12-04 11:30:00,104.32,104.99,104.31,104.6,1100.0,104.32,104.99,104.31,104.6,1100.0
2012-12-04 12:00:00,104.93,104.93,104.16,104.16,1100.0,104.93,104.93,104.16,104.16,1100.0
2012-12-04 12:30:00,104.33,104.33,103.92,104.23,400.0,104.33,104.33,103.92,104.23,400.0
2012-12-04 13:00:00,104.83,104.83,104.26,104.26,300.0,104.83,104.83,104.26,104.26,300.0
2012-12-04 13:30:00,104.3,104.65,104.26,104.65,400.0,104.3,104.65,104.26,104.65,400.0
2012-12-04 14:00:00,104.58,104.58,104.45,104.45,300.0,104.58,104.58,104.45,104.45,300.0
2012-12-04 14:30:00,104.59,105.19,104.59,104.79,3600.0,104.59,105.19,104.59,104.79,3600.0
2012-12-04 15:00:00,104.92,105.05,104.35,105.0,2500.0,104.92,105.05,104.35,105.0,2500.0
2012-12-04 15:30:00,104.93,105.75,104.4,105.0,8400.0,104.93,105.75,104.4,105.0,8400.0
2012-12-05 09:30:00,105.39,105.91,104.87,105.91,900.0,105.39,105.91,104.87,105.91,900.0
2012-12-05 10:00:00,104.97,105.5,104.82,105.0,3000.0,104.97,105.5,104.82,105.0,3000.0
2012-12-05 10:30:00,104.94,104.95,104.3,104.3,1800.0,104.94,104.95,104.3,104.3,1800.0
2012-12-05 11:00:00,104.45,105.25,104.44,105.19,3000.0,104.45,105.25,104.44,105.19,3000.0
2012-12-05 11:30:00,105.16,105.24,104.42,104.75,800.0,105.16,105.24,104.42,104.75,800.0
2012-12-05 12:00:00,104.93,105.39,104.79,105.39,500.0,104.93,105.39,104.79,105.39,500.0
2012-12-05 12:30:00,105.34,105.34,105.34,105.34,200.0,105.34,105.34,105.34,105.34,200.0
2012-12-05 13:00:00,105.14,105.33,105.13,105.13,4400.0,105.14,105.33,105.13,105.13,4400.0
2012-12-05 13:30:00,105.13,105.13,104.63,104.92,1400.0,105.13,105.13,104.63,104.92,1400.0
2012-12-05 14:00:00,104.64,105.0,104.44,104.99,7100.0,104.64,105.0,104.44,104.99,7100.0
2012-12-05 14:30:00,104.52,105.03,104.45,104.81,17700.0,104.52,105.03,104.45,104.81,17700.0
2012-12-05 15:00:00,104.94,105.17,104.28,104.45,6100.0,104.94,105.17,104.28,104.45,6100.0
2012-12-05 15:30:00,104.62,105.1,104.41,104.52,6900.0,104.62,105.1,104.41,104.52,6900.0
2012-12-06 09:30:00,104.0,104.92,103.78,104.71,2600.0,104.0,104.92,103.78,104.71,2600.0
2012-12-06 10:00:00,104.64,105.15,104.57,104.94,1100.0,104.64,105.15,104.57,104.94,1100.0
2012-12-06 10:30:00,104.65,105.25,104.26,104.74,1100.0,104.65,105.25,104.26,104.74,1100.0
2012-12-06 11:00:00,104.91,105.08,103.6,104.02,6800.0,104.91,105.08,103.6,104.02,6800.0
2012-12-06 11:30:00,104.36,105.44,104.35,104.69,2200.0,104.36,105.44,104.35,104.69,2200.0
2012-12-06 12:00:00,104.14,104.98,104.14,104.98,500.0,104.14,104.98,104.14,104.98,500.0
2012-12-06 12:30:00,103.92,105.18,103.92,104.91,900.0,103.92,105.18,103.92,104.91,900.0
2012-12-06 13:00:00,105.03,105.03,104.31,105.02,1000.0,105.03,105.03,104.31,105.02,1000.0
2012-12-06 13:30:00,105.31,105.31,104.88,105.29,400.0,105.31,105.31,104.88,105.29,400.0
2012-12-06 14:00:00,105.46,105.48,104.36,104.87,1700.0,105.46,105.48,104.36,104.87,1700.0
2012-12-06 14:30:00,104.5,105.37,104.4,105.3,1100.0,104.5,105.37,104.4,105.3,1100.0
2012-12-06 15:00:00,105.0,105.31,104.55,105.06,1400.0,105.0,105.31,104.55,105.06,1400.0
2012-12-06 15:30:00,105.3,105.53,105.06,105.06,4100.0,105.3,105.53,105.06,105.06,4100.0
2012-12-07 09:30:00,105.09,105.09,104.14,104.88,1100.0,105.09,105.09,104.14,104.88,1100.0
2012-12-07 10:00:00,105.36,105.36,105.36,105.36,100.0,105.36,105.36,105.36,105.36,100.0
2012-12-07 10:30:00,104.9,105.18,103.89,104.7,5300.0,104.9,105.18,103.89,104.7,5300.0
2012-12-07 11:00:00,104.6,105.11,104.19,104.9,5400.0,104.6,105.11,104.19,104.9,5400.0
2012-12-07 11:30:00,104.91,105.3,104.59,104.73,1200.0,104.91,105.3,104.59,104.73,1200.0
2012-12-07 12:00:00,105.14,105.14,105.14,105.14,100.0,105.14,105.14,105.14,105.14,100.0
2012-12-07 12:30:00,104.99,105.3,104.5,104.5,1800.0,104.99,105.3,104.5,104.5,1800.0
2012-12-07 13:00:00,104.47,104.9,104.47,104.67,400.0,104.47,104.9,104.47,104.67,400.0
2012-12-07 13:30:00,104.81,105.03,104.81,105.03,300.0,104.81,105.03,104.81,105.03,300.0
2012-12-07 14:00:00,104.86,105.09,104.67,105.06,900.0,104.86,105.09,104.67,105.06,900.0
2012-12-07 14:30:00,104.49,105.15,104.31,104.5,3100.0,104.49,105.15,104.31,104.5,3100.0
2012-12-07 15:00:00,104.72,105.04,103.47,104.44,3800.0,104.72,105.04,103.47,104.44,3800.0
2012-12-07 15:30:00,104.5,105.11,104.42,104.59,3000.0,104.5,105.11,104.42,104.59,3000.0
2012-12-10 09:30:00,104.61,105.15,104.2,104.68,10100.0,104.61,105.15,104.2,104.68,10100.0
2012-12-10 10:00:00,104.87,105.1,104.27,104.98,3300.0,104.87,105.1,104.27,104.98,3300.0
2012-12-10 10:30:00,104.77,105.19,104.15,104.61,10200.0,104.77,105.19,104.15,104.61,10200.0
2012-12-10 11:00:00,104.87,105.52,104.75,105.52,900.0,104.87,105.52,104.75,105.52,900.0
2012-12-10 11:30:00,105.5,105.5,104.81,105.23,1700.0,105.5,105.5,104.81,105.23,1700.0
2012-12-10 12:00:00,105.04,105.12,104.48,105.12,800.0,105.04,105.12,104.48,105.12,800.0
2012-12-10 12:30:00,104.99,105.1,103.99,104.63,6000.0,104.99,105.1,103.99,104.63,6000.0
2012-12-10 13:00:00,104.64,104.95,104.55,104.95,900.0,104.64,104.95,104.55,104.95,900.0
2012-12-10 13:30:00,104.99,105.47,104.99,105.2,2200.0,104.99,105.47,104.99,105.2,2200.0
2012-12-10 14:00:00,105.2,105.5,104.8,105.24,2900.0,105.2,105.5,104.8,105.24,2900.0
2012-12-10 14:30:00,104.88,105.16,104.43,104.88,2400.0,104.88,105.16,104.43,104.88,2400.0
2012-12-10 15:00:00,104.64,105.16,104.63,105.02,4600.0,104.64,105.16,104.63,105.02,4600.0
2012-12-10 15:30:00,104.83,105.47,104.56,105.47,5800.0,104.83,105.47,104.56,105.47,5800.0
2012-12-11 09:30:00,105.48,106.0,104.69,105.19,2500.0,105.48,106.0,104.69,105.19,2500.0
2012-12-11 10:00:00,105.32,105.32,105.06,105.06,200.0,105.32,105.32,105.06,105.06,200.0
2012-12-11 10:30:00,105.21,105.6,105.21,105.52,1600.0,105.21,105.6,105.21,105.52,1600.0
2012-12-11 11:00:00,105.3,105.5,104.51,105.5,1500.0,105.3,105.5,104.51,105.5,1500.0
2012-12-11 11:30:00,105.37,105.6,104.87,105.2,3300.0,105.37,105.6,104.87,105.2,3300.0
2012-12-11 12:00:00,105.0,105.15,104.78,104.78,300.0,105.0,105.15,104.78,104.78,300.0
2012-12-11 12:30:00,104.78,105.83,104.78,104.95,5200.0,104.78,105.83,104.78,104.95,5200.0
2012-12-11 13:00:00,104.97,105.07,104.97,105.07,500.0,104.97,105.07,104.97,105.07,500.0
2012-12-11 13:30:00,104.92,105.1,104.92,105.05,4500.0,104.92,105.1,104.92,105.05,4500.0
2012-12-11 14:00:00,104.96,105.1,104.94,105.01,3300.0,104.96,105.1,104.94,105.01,3300.0
2012-12-11 14:30:00,104.99,105.2,104.92,105.1,6700.0,104.99,105.2,104.92,105.1,6700.0
2012-12-11 15:00:00,105.1,105.15,104.67,104.88,2100.0,105.1,105.15,104.67,104.88,2100.0
2012-12-11 15:30:00,105.0,105.5,104.7,105.04,7000.0,105.0,105.5,104.7,105.04,7000.0
2012-12-12 09:30:00,105.12,105.5,104.88,105.15,12700.0,105.12,105.5,104.88,105.15,12700.0
2012-12-12 10:00:00,105.17,105.72,105.17,105.5,1000.0,105.17,105.72,105.17,105.5,1000.0
2012-12-12 10:30:00,105.44,105.44,105.22,105.22,1100.0,105.44,105.44,105.22,105.22,1100.0
2012-12-12 11:00:00,105.05,105.28,104.8,105.28,3400.0,105.05,105.28,104.8,105.28,3400.0
2012-12-12 11:30:00,104.91,105.28,104.87,105.28,1100.0,104.91,105.28,104.87,105.28,1100.0
2012-12-12 12:00:00,105.38,105.38,105.0,105.22,4200.0,105.38,105.38,105.0,105.22,4200.0
2012-12-12 12:30:00,104.87,105.37,104.87,105.37,3100.0,104.87,105.37,104.87,105.37,3100.0
2012-12-12 13:00:00,105.57,105.57,105.57,105.57,100.0,105.57,105.57,105.57,105.57,100.0
2012-12-12 13:30:00,105.57,105.59,105.04,105.49,1400.0,105.57,105.59,105.04,105.49,1400.0
2012-12-12 14:00:00,105.47,105.47,105.15,105.27,2600.0,105.47,105.47,105.15,105.27,2600.0
2012-12-12 14:30:00,105.11,105.38,104.8,105.18,2900.0,105.11,105.38,104.8,105.18,2900.0
2012-12-12 15:00:00,105.1,105.38,104.95,104.95,3000.0,105.1,105.38,104.95,104.95,3000.0
2012-12-12 15:30:00,104.87,105.3,104.71,104.96,8600.0,104.87,105.3,104.71,104.96,8600.0
2012-12-13 09:30:00,105.0,105.3,104.7,104.94,1700.0,105.0,105.3,104.7,104.94,1700.0
2012-12-13 10:00:00,104.94,104.94,104.94,104.94,0.0,104.94,104.94,104.94,104.94,0.0
2012-12-13 10:30:00,104.47,104.78,104.31,104.38,2900.0,104.47,104.78,104.31,104.38,2900.0
2012-12-13 11:00:00,104.6,105.1,104.17,104.17,9700.0,104.6,105.1,104.17,104.17,9700.0
2012-12-13 11:30:00,104.19,104.61,104.19,104.61,2600.0,104.19,104.61,104.19,104.61,2600.0
2012-12-13 12:00:00,104.84,104.84,104.22,104.35,15900.0,104.84,104.84,104.22,104.35,15900.0
2012-12-13 12:30:00,104.53,104.56,104.29,104.5,1900.0,104.53,104.56,104.29,104.5,1900.0
2012-12-13 13:00:00,104.23,104.65,104.23,104.34,1900.0,104.23,104.65,104.23,104.34,1900.0
2012-12-13 13:30:00,104.51,104.54,104.34,104.54,1200.0,104.51,104.54,104.34,104.54,1200.0
2012-12-13 14:00:00,104.64,104.71,104.23,104.42,2500.0,104.64,104.71,104.23,104.42,2500.0
2012-12-13 14:30:00,104.27,104.61,104.22,104.32,5000.0,104.27,104.61,104.22,104.32,5000.0
2012-12-13 15:00:00,104.28,104.56,104.22,104.22,4300.0,104.28,104.56,104.22,104.22,4300.0
2012-12-13 15:30:00,104.3,104.9,104.27,104.71,21500.0,104.3,104.9,104.27,104.71,21500.0
2012-12-14 09:30:00,104.25,104.87,103.46,104.5,9600.0,104.25,104.87,103.46,104.5,9600.0
2012-12-14 10:00:00,104.45,104.48,104.22,104.48,1700.0,104.45,104.48,104.22,104.48,1700.0
2012-12-14 10:30:00,104.48,104.48,104.42,104.42,500.0,104.48,104.48,104.42,104.42,500.0
2012-12-14 11:00:00,104.3,104.56,104.01,104.29,1600.0,104.3,104.56,104.01,104.29,1600.0
2012-12-14 11:30:00,104.5,104.5,103.89,103.89,1300.0,104.5,104.5,103.89,103.89,1300.0
2012-12-14 12:00:00,103.89,104.35,103.89,104.19,900.0,103.89,104.35,103.89,104.19,900.0
2012-12-14 12:30:00,104.17,104.17,103.6,104.08,5700.0,104.17,104.17,103.6,104.08,5700.0
2012-12-14 13:00:00,104.23,104.52,103.61,103.89,4300.0,104.23,104.52,103.61,103.89,4300.0
2012-12-14 13:30:00,104.04,104.36,103.72,104.36,1300.0,104.04,104.36,103.72,104.36,1300.0
2012-12-14 14:00:00,104.0,104.44,103.66,104.3,3300.0,104.0,104.44,103.66,104.3,3300.0
2012-12-14 14:30:00,103.91,104.59,103.73,104.59,5700.0,103.91,104.59,103.73,104.59,5700.0
2012-12-14 15:00:00,104.26,104.61,103.9,104.38,6000.0,104.26,104.61,103.9,104.38,6000.0
2012-12-14 15:30:00,104.33,104.57,103.78,104.52,14100.0,104.33,104.57,103.78,104.52,14100.0
2012-12-17 09:30:00,104.32,104.32,103.72,103.81,1800.0,104.32,104.32,103.72,103.81,1800.0
2012-12-17 10:00:00,104.27,104.27,103.78,103.99,4900.0,104.27,104.27,103.78,103.99,4900.0
2012-12-17 10:30:00,103.95,104.54,103.77,104.31,8300.0,103.95,104.54,103.77,104.31,8300.0
2012-12-17 11:00:00,104.31,104.31,104.01,104.3,1300.0,104.31,104.31,104.01,104.3,1300.0
2012-12-17 11:30:00,104.07,104.59,104.07,104.52,2800.0,104.07,104.59,104.07,104.52,2800.0
2012-12-17 12:00:00,104.48,104.76,104.42,104.53,2400.0,104.48,104.76,104.42,104.53,2400.0
2012-12-17 12:30:00,104.51,104.53,104.35,104.35,1200.0,104.51,104.53,104.35,104.35,1200.0
2012-12-17 13:00:00,104.45,104.45,104.13,104.13,1300.0,104.45,104.45,104.13,104.13,1300.0
2012-12-17 13:30:00,104.2,104.51,104.13,104.51,1500.0,104.2,104.51,104.13,104.51,1500.0
2012-12-17 14:00:00,104.35,104.4,103.73,103.8,3100.0,104.35,104.4,103.73,103.8,3100.0
2012-12-17 14:30:00,103.86,104.12,103.78,103.78,3700.0,103.86,104.12,103.78,103.78,3700.0
2012-12-17 15:00:00,104.15,104.3,103.55,103.95,4500.0,104.15,104.3,103.55,103.95,4500.0
2012-12-17 15:30:00,103.65,104.43,103.65,104.01,9700.0,103.65,104.43,103.65,104.01,9700.0
2012-12-18 09:30:00,103.88,104.65,103.88,104.2,1600.0,103.88,104.65,103.88,104.2,1600.0
2012-12-18 10:00:00,104.6,104.61,104.29,104.61,1100.0,104.6,104.61,104.29,104.61,1100.0
2012-12-18 10:30:00,104.62,104.88,104.4,104.45,1200.0,104.62,104.88,104.4,104.45,1200.0
2012-12-18 11:00:00,104.4,105.39,104.4,105.34,4500.0,104.4,105.39,104.4,105.34,4500.0
2012-12-18 11:30:00,105.37,106.29,105.02,105.02,6600.0,105.37,106.29,105.02,105.02,6600.0
2012-12-18 12:00:00,104.94,105.0,104.65,104.85,1400.0,104.94,105.0,104.65,104.85,1400.0
2012-12-18 12:30:00,104.95,105.36,104.83,105.25,1600.0,104.95,105.36,104.83,105.25,1600.0
2012-12-18 13:00:00,104.91,105.68,104.91,105.61,2800.0,104.91,105.68,104.91,105.61,2800.0
2012-12-18 13:30:00,105.62,105.68,105.43,105.52,2800.0,105.62,105.68,105.43,105.52,2800.0
2012-12-18 14:00:00,105.52,105.68,105.17,105.18,2700.0,105.52,105.68,105.17,105.18,2700.0
2012-12-18 14:30:00,105.57,106.46,105.18,106.09,4700.0,105.57,106.46,105.18,106.09,4700.0
2012-12-18 15:00:00,106.06,106.97,105.94,106.7,6200.0,106.06,106.97,105.94,106.7,6200.0
2012-12-18 15:30:00,106.62,107.67,106.59,106.81,13800.0,106.62,107.67,106.59,106.81,13800.0
2012-12-19 09:30:00,106.66,108.28,106.66,107.94,3900.0,106.66,108.28,106.66,107.94,3900.0
2012-12-19 10:00:00,107.84,108.2,107.67,108.14,2900.0,107.84,108.2,107.67,108.14,2900.0
2012-12-19 10:30:00,107.76,108.25,107.76,107.83,1000.0,107.76,108.25,107.76,107.83,1000.0
2012-12-19 11:00:00,108.05,108.87,107.7,108.1,8200.0,108.05,108.87,107.7,108.1,8200.0
2012-12-19 11:30:00,108.19,108.19,107.71,107.91,2600.0,108.19,108.19,107.71,107.91,2600.0
2012-12-19 12:00:00,107.8,108.6,107.8,108.59,3500.0,107.8,108.6,107.8,108.59,3500.0
2012-12-19 12:30:00,108.35,108.35,108.0,108.32,3800.0,108.35,108.35,108.0,108.32,3800.0
2012-12-19 13:00:00,108.16,108.5,108.0,108.5,6700.0,108.16,108.5,108.0,108.5,6700.0
2012-12-19 13:30:00,108.4,108.52,108.3,108.5,3600.0,108.4,108.52,108.3,108.5,3600.0
2012-12-19 14:00:00,108.24,108.57,108.24,108.5,4300.0,108.24,108.57,108.24,108.5,4300.0
2012-12-19 14:30:00,108.06,108.5,108.04,108.07,14600.0,108.06,108.5,108.04,108.07,14600.0
2012-12-19 15:00:00,107.73,107.87,107.32,107.47,4300.0,107.73,107.87,107.32,107.47,4300.0
2012-12-19 15:30:00,107.42,107.42,106.53,106.58,11100.0,107.42,107.42,106.53,106.58,11100.0
2012-12-20 09:30:00,106.91,108.37,106.91,107.15,6900.0,106.91,108.37,106.91,107.15,6900.0
2012-12-20 10:00:00,107.19,107.92,107.13,107.89,2100.0,107.19,107.92,107.13,107.89,2100.0
2012-12-20 10:30:00,107.67,107.91,107.43,107.43,800.0,107.67,107.91,107.43,107.43,800.0
2012-12-20 11:00:00,107.42,107.59,107.17,107.17,900.0,107.42,107.59,107.17,107.17,900.0
2012-12-20 11:30:00,107.2,107.2,106.95,106.95,400.0,107.2,107.2,106.95,106.95,400.0
2012-12-20 12:00:00,107.18,107.18,106.9,106.96,1600.0,107.18,107.18,106.9,106.96,1600.0
2012-12-20 12:30:00,106.99,107.18,106.98,107.06,1600.0,106.99,107.18,106.98,107.06,1600.0
2012-12-20 13:00:00,107.09,107.18,106.72,107.05,4000.0,107.09,107.18,106.72,107.05,4000.0
2012-12-20 13:30:00,107.2,107.5,107.19,107.48,3000.0,107.2,107.5,107.19,107.48,3000.0
2012-12-20 14:00:00,107.34,107.58,106.64,106.89,4200.0,107.34,107.58,106.64,106.89,4200.0
2012-12-20 14:30:00,107.03,107.46,106.61,106.89,2500.0,107.03,107.46,106.61,106.89,2500.0
2012-12-20 15:00:00,106.82,107.28,106.77,106.79,2700.0,106.82,107.28,106.77,106.79,2700.0
2012-12-20 15:30:00,106.93,106.98,106.42,106.95,13100.0,106.93,106.98,106.42,106.95,13100.0
2012-12-21 09:30:00,104.48,106.24,104.48,106.0,45200.0,104.48,106.24,104.48,106.0,45200.0
2012-12-21 10:00:00,106.15,106.75,105.17,106.39,4200.0,106.15,106.75,105.17,106.39,4200.0
2012-12-21 10:30:00,106.18,106.52,105.92,106.16,1200.0,106.18,106.52,105.92,106.16,1200.0
2012-12-21 11:00:00,106.16,106.5,105.06,105.34,2100.0,106.16,106.5,105.06,105.34,2100.0
2012-12-21 11:30:00,105.28,105.38,104.98,105.34,2500.0,105.28,105.38,104.98,105.34,2500.0
2012-12-21 12:00:00,105.3,105.3,104.89,104.89,2900.0,105.3,105.3,104.89,104.89,2900.0
2012-12-21 12:30:00,105.02,105.02,104.64,104.88,5600.0,105.02,105.02,104.64,104.88,5600.0
2012-12-21 13:00:00,104.86,105.12,104.84,104.86,4100.0,104.86,105.12,104.84,104.86,4100.0
2012-12-21 13:30:00,104.76,105.07,104.76,104.97,1300.0,104.76,105.07,104.76,104.97,1300.0
2012-12-21 14:00:00,105.03,105.18,104.83,104.83,3700.0,105.03,105.18,104.83,104.83,3700.0
2012-12-21 14:30:00,104.98,105.0,104.81,104.86,4900.0,104.98,105.0,104.81,104.86,4900.0
2012-12-21 15:00:00,104.86,105.05,104.83,104.84,10300.0,104.86,105.05,104.83,104.84,10300.0
2012-12-21 15:30:00,104.98,105.17,104.77,105.02,72600.0,104.98,105.17,104.77,105.02,72600.0
2012-12-24 09:30:00,104.54,105.13,104.2,104.67,5000.0,104.54,105.13,104.2,104.67,5000.0
2012-12-24 10:00:00,105.23,105.53,105.0,105.44,4100.0,105.23,105.53,105.0,105.44,4100.0
2012-12-24 10:30:00,105.5,105.6,105.21,105.21,1000.0,105.5,105.6,105.21,105.21,1000.0
2012-12-24 11:00:00,105.23,105.53,105.2,105.2,1300.0,105.23,105.53,105.2,105.2,1300.0
2012-12-24 11:30:00,105.03,105.32,105.03,105.32,1400.0,105.03,105.32,105.03,105.32,1400.0
2012-12-24 12:00:00,105.32,106.27,105.28,106.22,5000.0,105.32,106.27,105.28,106.22,5000.0
2012-12-24 12:30:00,106.32,106.75,106.25,106.57,7600.0,106.32,106.75,106.25,106.57,7600.0
2012-12-26 09:30:00,106.39,106.39,104.77,105.37,1400.0,106.39,106.39,104.77,105.37,1400.0
2012-12-26 10:00:00,105.35,105.45,105.35,105.45,700.0,105.35,105.45,105.35,105.45,700.0
2012-12-26 10:30:00,105.45,105.45,105.45,105.45,0.0,105.45,105.45,105.45,105.45,0.0
2012-12-26 11:00:00,105.38,105.55,104.91,105.34,6100.0,105.38,105.55,104.91,105.34,6100.0
2012-12-26 11:30:00,105.1,105.55,104.83,105.4,2300.0,105.1,105.55,104.83,105.4,2300.0
2012-12-26 12:00:00,105.37,105.59,105.2,105.59,3000.0,105.37,105.59,105.2,105.59,3000.0
2012-12-26 12:30:00,105.5,105.57,105.23,105.57,2200.0,105.5,105.57,105.23,105.57,2200.0
2012-12-26 13:00:00,105.7,105.77,105.29,105.6,2400.0,105.7,105.77,105.29,105.6,2400.0
2012-12-26 13:30:00,105.5,105.66,105.31,105.66,2000.0,105.5,105.66,105.31,105.66,2000.0
2012-12-26 14:00:00,105.55,105.68,105.23,105.56,3000.0,105.55,105.68,105.23,105.56,3000.0
2012-12-26 14:30:00,105.31,105.57,105.16,105.5,3400.0,105.31,105.57,105.16,105.5,3400.0
2012-12-26 15:00:00,105.52,105.52,105.14,105.21,4100.0,105.52,105.52,105.14,105.21,4100.0
2012-12-26 15:30:00,105.17,105.5,104.85,105.35,14800.0,105.17,105.5,104.85,105.35,14800.0
2012-12-27 09:30:00,105.04,105.18,104.76,104.98,10100.0,105.04,105.18,104.76,104.98,10100.0
2012-12-27 10:00:00,105.0,105.4,104.87,105.4,13800.0,105.0,105.4,104.87,105.4,13800.0
2012-12-27 10:30:00,105.16,105.21,105.07,105.2,800.0,105.16,105.21,105.07,105.2,800.0
2012-12-27 11:00:00,105.29,105.32,105.16,105.19,800.0,105.29,105.32,105.16,105.19,800.0
2012-12-27 11:30:00,105.19,105.19,104.9,104.9,1900.0,105.19,105.19,104.9,104.9,1900.0
2012-12-27 12:00:00,104.9,104.95,104.78,104.95,700.0,104.9,104.95,104.78,104.95,700.0
2012-12-27 12:30:00,104.75,104.75,104.37,104.48,2900.0,104.75,104.75,104.37,104.48,2900.0
2012-12-27 13:00:00,104.66,105.23,104.43,105.23,600.0,104.66,105.23,104.43,105.23,600.0
2012-12-27 13:30:00,104.98,105.19,104.98,105.19,200.0,104.98,105.19,104.98,105.19,200.0
2012-12-27 14:00:00,105.2,105.2,105.0,105.0,1200.0,105.2,105.2,105.0,105.0,1200.0
2012-12-27 14:30:00,104.93,104.93,104.93,104.93,100.0,104.93,104.93,104.93,104.93,100.0
2012-12-27 15:00:00,104.9,105.49,104.9,105.48,1500.0,104.9,105.49,104.9,105.48,1500.0
2012-12-27 15:30:00,105.24,105.5,105.21,105.25,4700.0,105.24,105.5,105.21,105.25,4700.0
2012-12-28 09:30:00,103.86,104.56,103.86,104.03,3800.0,103.86,104.56,103.86,104.03,3800.0
2012-12-28 10:00:00,104.25,104.46,104.02,104.46,800.0,104.25,104.46,104.02,104.46,800.0
2012-12-28 10:30:00,104.48,105.12,104.46,104.99,1600.0,104.48,105.12,104.46,104.99,1600.0
2012-12-28 11:00:00,104.62,105.2,104.61,105.08,1400.0,104.62,105.2,104.61,105.08,1400.0
2012-12-28 11:30:00,104.82,104.92,104.55,104.81,600.0,104.82,104.92,104.55,104.81,600.0
2012-12-28 12:00:00,104.26,104.48,104.26,104.48,200.0,104.26,104.48,104.26,104.48,200.0
2012-12-28 12:30:00,104.45,104.45,104.25,104.25,1000.0,104.45,104.45,104.25,104.25,1000.0
2012-12-28 13:00:00,104.45,104.65,104.19,104.6,2000.0,104.45,104.65,104.19,104.6,2000.0
2012-12-28 13:30:00,104.32,104.57,104.32,104.34,500.0,104.32,104.57,104.32,104.34,500.0
2012-12-28 14:00:00,104.64,104.64,104.4,104.58,800.0,104.64,104.64,104.4,104.58,800.0
2012-12-28 14:30:00,104.25,104.6,104.25,104.6,300.0,104.25,104.6,104.25,104.6,300.0
2012-12-28 15:00:00,104.68,104.95,104.53,104.73,1700.0,104.68,104.95,104.53,104.73,1700.0
2012-12-28 15:30:00,104.72,104.8,104.09,104.35,8700.0,104.72,104.8,104.09,104.35,8700.0
2012-12-31 09:30:00,103.92,104.19,103.2,104.19,1900.0,103.92,104.19,103.2,104.19,1900.0
2012-12-31 10:00:00,104.19,104.19,103.92,104.01,3400.0,104.19,104.19,103.92,104.01,3400.0
2012-12-31 10:30:00,104.0,104.21,103.93,104.07,3200.0,104.0,104.21,103.93,104.07,3200.0
2012-12-31 11:00:00,104.21,104.95,104.12,104.67,2200.0,104.21,104.95,104.12,104.67,2200.0
2012-12-31 11:30:00,104.59,104.68,104.15,104.64,1900.0,104.59,104.68,104.15,104.64,1900.0
2012-12-31 12:00:00,104.36,104.64,104.0,104.27,1700.0,104.36,104.64,104.0,104.27,1700.0
2012-12-31 12:30:00,104.27,104.67,104.07,104.07,1800.0,104.27,104.67,104.07,104.07,1800.0
2012-12-31 13:00:00,104.13,104.68,104.06,104.41,1800.0,104.13,104.68,104.06,104.41,1800.0
2012-12-31 13:30:00,104.39,104.47,104.05,104.45,3000.0,104.39,104.47,104.05,104.45,3000.0
2012-12-31 14:00:00,104.4,104.4,104.09,104.32,900.0,104.4,104.4,104.09,104.32,900.0
2012-12-31 14:30:00,104.32,104.43,104.14,104.42,5000.0,104.32,104.43,104.14,104.42,5000.0
2012-12-31 15:00:00,104.49,104.76,104.37,104.64,8100.0,104.49,104.76,104.37,104.64,8100.0
2012-12-31 15:30:00,104.62,105.19,104.59,104.94,12400.0,104.62,105.19,104.59,104.94,12400.0
2013-01-02 09:30:00,106.47,106.69,106.16,106.41,2800.0,106.47,106.69,106.16,106.41,2800.0
2013-01-02 10:00:00,106.63,107.61,106.63,107.14,3800.0,106.63,107.61,106.63,107.14,3800.0
2013-01-02 10:30:00,107.41,107.61,107.08,107.17,3400.0,107.41,107.61,107.08,107.17,3400.0
2013-01-02 11:00:00,107.15,107.16,106.1,106.53,5600.0,107.15,107.16,106.1,106.53,5600.0
2013-01-02 11:30:00,106.59,106.8,106.51,106.75,2400.0,106.59,106.8,106.51,106.75,2400.0
2013-01-02 12:00:00,106.49,106.66,106.2,106.3,4200.0,106.49,106.66,106.2,106.3,4200.0
2013-01-02 12:30:00,106.28,106.66,106.28,106.66,900.0,106.28,106.66,106.28,106.66,900.0
2013-01-02 13:00:00,106.63,106.88,106.48,106.66,1700.0,106.63,106.88,106.48,106.66,1700.0
2013-01-02 13:30:00,106.71,107.02,106.68,106.95,1300.0,106.71,107.02,106.68,106.95,1300.0
2013-01-02 14:00:00,107.1,107.13,106.64,106.7,5100.0,107.1,107.13,106.64,106.7,5100.0
2013-01-02 14:30:00,106.65,107.08,106.16,106.89,7200.0,106.65,107.08,106.16,106.89,7200.0
2013-01-02 15:00:00,106.76,107.13,106.76,107.04,2600.0,106.76,107.13,106.76,107.04,2600.0
2013-01-02 15:30:00,106.92,107.51,106.65,107.31,12000.0,106.92,107.51,106.65,107.31,12000.0
2013-01-03 09:30:00,107.13,108.0,106.94,107.29,6900.0,107.13,108.0,106.94,107.29,6900.0
2013-01-03 10:00:00,107.3,107.8,107.25,107.41,4100.0,107.3,107.8,107.25,107.41,4100.0
2013-01-03 10:30:00,107.22,107.22,107.02,107.15,700.0,107.22,107.22,107.02,107.15,700.0
2013-01-03 11:00:00,107.12,107.75,107.12,107.64,3200.0,107.12,107.75,107.12,107.64,3200.0
2013-01-03 11:30:00,107.61,107.74,107.46,107.48,2200.0,107.61,107.74,107.46,107.48,2200.0
2013-01-03 12:00:00,107.52,107.8,107.52,107.65,5700.0,107.52,107.8,107.52,107.65,5700.0
2013-01-03 12:30:00,107.49,107.65,107.33,107.53,2400.0,107.49,107.65,107.33,107.53,2400.0
2013-01-03 13:00:00,107.54,107.69,107.45,107.45,2400.0,107.54,107.69,107.45,107.45,2400.0
2013-01-03 13:30:00,107.46,107.64,107.29,107.64,1400.0,107.46,107.64,107.29,107.64,1400.0
2013-01-03 14:00:00,107.52,107.69,107.25,107.62,3500.0,107.52,107.69,107.25,107.62,3500.0
2013-01-03 14:30:00,107.4,107.62,107.22,107.41,1200.0,107.4,107.62,107.22,107.41,1200.0
2013-01-03 15:00:00,107.41,107.61,107.19,107.57,2900.0,107.41,107.61,107.19,107.57,2900.0
2013-01-03 15:30:00,107.53,107.74,107.47,107.73,9000.0,107.53,107.74,107.47,107.73,9000.0
2013-01-04 09:30:00,108.0,108.14,107.02,107.58,2100.0,108.0,108.14,107.02,107.58,2100.0
2013-01-04 10:00:00,107.41,107.99,107.24,107.86,2300.0,107.41,107.99,107.24,107.86,2300.0
2013-01-04 10:30:00,107.82,107.99,107.75,107.88,1100.0,107.82,107.99,107.75,107.88,1100.0
2013-01-04 11:00:00,107.91,108.29,107.88,108.18,1700.0,107.91,108.29,107.88,108.18,1700.0
2013-01-04 11:30:00,108.3,108.51,108.17,108.17,1700.0,108.3,108.51,108.17,108.17,1700.0
2013-01-04 12:00:00,108.2,108.64,108.11,108.59,2800.0,108.2,108.64,108.11,108.59,2800.0
2013-01-04 12:30:00,108.75,108.75,108.26,108.4,1200.0,108.75,108.75,108.26,108.4,1200.0
2013-01-04 13:00:00,108.03,108.63,107.98,108.51,1300.0,108.03,108.63,107.98,108.51,1300.0
2013-01-04 13:30:00,108.6,108.66,108.38,108.56,700.0,108.6,108.66,108.38,108.56,700.0
2013-01-04 14:00:00,108.63,108.79,108.28,108.62,1800.0,108.63,108.79,108.28,108.62,1800.0
2013-01-04 14:30:00,108.25,108.7,108.07,108.17,3600.0,108.25,108.7,108.07,108.17,3600.0
2013-01-04 15:00:00,108.31,108.67,108.13,108.43,3700.0,108.31,108.67,108.13,108.43,3700.0
2013-01-04 15:30:00,108.52,108.64,108.05,108.44,10100.0,108.52,108.64,108.05,108.44,10100.0
2013-01-07 09:30:00,108.41,108.98,108.22,108.64,5000.0,108.41,108.98,108.22,108.64,5000.0
2013-01-07 10:00:00,108.56,108.73,108.52,108.67,1700.0,108.56,108.73,108.52,108.67,1700.0
2013-01-07 10:30:00,108.84,108.85,108.6,108.83,1600.0,108.84,108.85,108.6,108.83,1600.0
2013-01-07 11:00:00,108.63,108.79,108.57,108.62,6100.0,108.63,108.79,108.57,108.62,6100.0
2013-01-07 11:30:00,108.64,108.79,108.6,108.71,2300.0,108.64,108.79,108.6,108.71,2300.0
2013-01-07 12:00:00,108.66,108.77,108.62,108.68,600.0,108.66,108.77,108.62,108.68,600.0
2013-01-07 12:30:00,108.83,108.83,108.83,108.83,100.0,108.83,108.83,108.83,108.83,100.0
2013-01-07 13:00:00,108.79,108.83,108.79,108.81,2800.0,108.79,108.83,108.79,108.81,2800.0
2013-01-07 13:30:00,108.8,108.89,108.79,108.8,1000.0,108.8,108.89,108.79,108.8,1000.0
2013-01-07 14:00:00,108.66,108.9,108.65,108.87,2000.0,108.66,108.9,108.65,108.87,2000.0
2013-01-07 14:30:00,108.95,108.97,108.8,108.82,1800.0,108.95,108.97,108.8,108.82,1800.0
2013-01-07 15:00:00,108.87,109.08,108.8,109.08,4700.0,108.87,109.08,108.8,109.08,4700.0
2013-01-07 15:30:00,109.15,109.27,108.92,109.05,10100.0,109.15,109.27,108.92,109.05,10100.0
2013-01-08 09:30:00,108.43,108.88,108.43,108.83,5600.0,108.43,108.88,108.43,108.83,5600.0
2013-01-08 10:00:00,108.82,108.85,108.79,108.85,1600.0,108.82,108.85,108.79,108.85,1600.0
2013-01-08 10:30:00,108.85,108.85,108.7,108.74,3800.0,108.85,108.85,108.7,108.74,3800.0
2013-01-08 11:00:00,108.74,109.05,108.72,108.95,3900.0,108.74,109.05,108.72,108.95,3900.0
2013-01-08 11:30:00,108.95,108.95,108.74,108.91,2600.0,108.95,108.95,108.74,108.91,2600.0
2013-01-08 12:00:00,108.94,109.15,108.85,108.85,2700.0,108.94,109.15,108.85,108.85,2700.0
2013-01-08 12:30:00,108.92,108.93,108.8,108.88,700.0,108.92,108.93,108.8,108.88,700.0
2013-01-08 13:00:00,108.83,109.2,108.83,109.0,3000.0,108.83,109.2,108.83,109.0,3000.0
2013-01-08 13:30:00,109.14,109.14,109.02,109.02,300.0,109.14,109.14,109.02,109.02,300.0
2013-01-08 14:00:00,109.02,109.02,108.78,108.82,900.0,109.02,109.02,108.78,108.82,900.0
2013-01-08 14:30:00,108.79,109.11,108.79,109.11,300.0,108.79,109.11,108.79,109.11,300.0
2013-01-08 15:00:00,109.11,109.2,108.98,109.02,1200.0,109.11,109.2,108.98,109.02,1200.0
2013-01-08 15:30:00,109.12,109.49,108.88,109.47,9300.0,109.12,109.49,108.88,109.47,9300.0
2013-01-09 09:30:00,109.27,109.7,108.73,109.62,4600.0,109.27,109.7,108.73,109.62,4600.0
2013-01-09 10:00:00,109.52,109.94,109.52,109.8,3300.0,109.52,109.94,109.52,109.8,3300.0
2013-01-09 10:30:00,109.86,109.95,109.81,109.91,3400.0,109.86,109.95,109.81,109.91,3400.0
2013-01-09 11:00:00,109.9,110.0,109.85,109.87,2900.0,109.9,110.0,109.85,109.87,2900.0
2013-01-09 11:30:00,109.82,110.0,109.66,109.99,4200.0,109.82,110.0,109.66,109.99,4200.0
2013-01-09 12:00:00,109.97,110.28,109.95,110.13,26400.0,109.97,110.28,109.95,110.13,26400.0
2013-01-09 12:30:00,110.21,110.93,110.04,110.38,7000.0,110.21,110.93,110.04,110.38,7000.0
2013-01-09 13:00:00,110.37,110.45,110.27,110.27,1000.0,110.37,110.45,110.27,110.27,1000.0
2013-01-09 13:30:00,110.32,110.69,110.2,110.25,5400.0,110.32,110.69,110.2,110.25,5400.0
2013-01-09 14:00:00,110.42,110.79,110.39,110.79,2300.0,110.42,110.79,110.39,110.79,2300.0
2013-01-09 14:30:00,110.81,110.88,110.47,110.88,2300.0,110.81,110.88,110.47,110.88,2300.0
2013-01-09 15:00:00,110.76,110.79,110.59,110.59,4100.0,110.76,110.79,110.59,110.59,4100.0
2013-01-09 15:30:00,110.68,110.89,110.56,110.88,5500.0,110.68,110.89,110.56,110.88,5500.0
2013-01-10 09:30:00,109.88,110.58,109.45,110.05,4400.0,109.88,110.58,109.45,110.05,4400.0
2013-01-10 10:00:00,110.33,110.85,110.33,110.37,1600.0,110.33,110.85,110.33,110.37,1600.0
2013-01-10 10:30:00,110.45,110.8,110.32,110.39,4200.0,110.45,110.8,110.32,110.39,4200.0
2013-01-10 11:00:00,110.15,110.45,110.15,110.32,300.0,110.15,110.45,110.15,110.32,300.0
2013-01-10 11:30:00,109.98,110.01,109.98,110.01,200.0,109.98,110.01,109.98,110.01,200.0
2013-01-10 12:00:00,110.09,110.2,110.09,110.11,400.0,110.09,110.2,110.09,110.11,400.0
2013-01-10 12:30:00,110.29,110.77,110.16,110.77,1200.0,110.29,110.77,110.16,110.77,1200.0
2013-01-10 13:00:00,110.48,110.83,110.48,110.83,2300.0,110.48,110.83,110.48,110.83,2300.0
2013-01-10 13:30:00,110.83,111.02,110.83,110.91,900.0,110.83,111.02,110.83,110.91,900.0
2013-01-10 14:00:00,110.83,111.01,110.58,111.0,1600.0,110.83,111.01,110.58,111.0,1600.0
2013-01-10 14:30:00,110.9,111.2,110.9,110.98,1000.0,110.9,111.2,110.9,110.98,1000.0
2013-01-10 15:00:00,110.98,111.32,110.98,111.15,3300.0,110.98,111.32,110.98,111.15,3300.0
2013-01-10 15:30:00,111.22,111.31,110.79,110.96,6700.0,111.22,111.31,110.79,110.96,6700.0
2013-01-11 09:30:00,110.72,110.72,110.08,110.52,1800.0,110.72,110.72,110.08,110.52,1800.0
2013-01-11 10:00:00,110.52,110.52,110.52,110.52,100.0,110.52,110.52,110.52,110.52,100.0
2013-01-11 10:30:00,110.91,110.95,110.61,110.61,400.0,110.91,110.95,110.61,110.61,400.0
2013-01-11 11:00:00,110.57,110.58,110.57,110.58,200.0,110.57,110.58,110.57,110.58,200.0
2013-01-11 11:30:00,110.66,110.82,110.21,110.21,800.0,110.66,110.82,110.21,110.21,800.0
2013-01-11 12:00:00,110.31,110.31,110.31,110.31,300.0,110.31,110.31,110.31,110.31,300.0
2013-01-11 12:30:00,110.51,110.8,110.28,110.67,400.0,110.51,110.8,110.28,110.67,400.0
2013-01-11 13:00:00,110.48,110.48,110.48,110.48,100.0,110.48,110.48,110.48,110.48,100.0
2013-01-11 13:30:00,110.47,110.66,110.47,110.59,300.0,110.47,110.66,110.47,110.59,300.0
2013-01-11 14:00:00,110.6,110.6,110.54,110.58,900.0,110.6,110.6,110.54,110.58,900.0
2013-01-11 14:30:00,110.69,110.69,110.69,110.69,300.0,110.69,110.69,110.69,110.69,300.0
2013-01-11 15:00:00,110.61,110.93,110.49,110.93,1500.0,110.61,110.93,110.49,110.93,1500.0
2013-01-11 15:30:00,110.83,111.78,110.49,110.79,8600.0,110.83,111.78,110.49,110.79,8600.0
2013-01-14 09:30:00,111.0,112.0,111.0,111.2,2400.0,111.0,112.0,111.0,111.2,2400.0
2013-01-14 10:00:00,111.2,111.4,111.2,111.25,1200.0,111.2,111.4,111.2,111.25,1200.0
2013-01-14 10:30:00,111.22,111.31,111.11,111.2,1300.0,111.22,111.31,111.11,111.2,1300.0
2013-01-14 11:00:00,111.3,111.3,111.16,111.25,300.0,111.3,111.3,111.16,111.25,300.0
2013-01-14 11:30:00,111.24,111.24,111.17,111.17,200.0,111.24,111.24,111.17,111.17,200.0
2013-01-14 12:00:00,111.35,111.5,111.16,111.44,4300.0,111.35,111.5,111.16,111.44,4300.0
2013-01-14 12:30:00,111.23,111.8,111.22,111.63,6200.0,111.23,111.8,111.22,111.63,6200.0
2013-01-14 13:00:00,111.67,111.67,111.5,111.52,400.0,111.67,111.67,111.5,111.52,400.0
2013-01-14 13:30:00,111.64,111.68,111.47,111.68,1600.0,111.64,111.68,111.47,111.68,1600.0
2013-01-14 14:00:00,111.76,111.87,111.76,111.87,200.0,111.76,111.87,111.76,111.87,200.0
2013-01-14 14:30:00,111.67,111.68,111.66,111.66,300.0,111.67,111.68,111.66,111.66,300.0
2013-01-14 15:00:00,111.64,111.67,111.2,111.2,1400.0,111.64,111.67,111.2,111.2,1400.0
2013-01-14 15:30:00,111.47,111.48,111.08,111.43,8900.0,111.47,111.48,111.08,111.43,8900.0
2013-01-15 09:30:00,111.0,111.7,111.0,111.63,6500.0,111.0,111.7,111.0,111.63,6500.0
2013-01-15 10:00:00,111.55,111.95,111.4,111.4,10600.0,111.55,111.95,111.4,111.4,10600.0
2013-01-15 10:30:00,111.4,111.67,111.1,111.31,1300.0,111.4,111.67,111.1,111.31,1300.0
2013-01-15 11:00:00,111.3,111.55,111.25,111.49,1100.0,111.3,111.55,111.25,111.49,1100.0
2013-01-15 11:30:00,111.48,111.58,111.16,111.16,1600.0,111.48,111.58,111.16,111.16,1600.0
2013-01-15 12:00:00,111.29,111.3,111.0,111.01,2100.0,111.29,111.3,111.0,111.01,2100.0
2013-01-15 12:30:00,111.05,111.3,111.0,111.16,2000.0,111.05,111.3,111.0,111.16,2000.0
2013-01-15 13:00:00,111.11,111.3,111.1,111.24,1600.0,111.11,111.3,111.1,111.24,1600.0
2013-01-15 13:30:00,111.24,111.35,111.23,111.25,1100.0,111.24,111.35,111.23,111.25,1100.0
2013-01-15 14:00:00,111.22,111.22,111.05,111.09,700.0,111.22,111.22,111.05,111.09,700.0
2013-01-15 14:30:00,111.26,111.58,111.26,111.58,300.0,111.26,111.58,111.26,111.58,300.0
2013-01-15 15:00:00,111.67,111.67,111.31,111.31,1000.0,111.67,111.67,111.31,111.31,1000.0
2013-01-15 15:30:00,111.43,111.78,111.25,111.55,3200.0,111.43,111.78,111.25,111.55,3200.0
2013-01-16 09:30:00,111.65,111.65,111.26,111.26,600.0,111.65,111.65,111.26,111.26,600.0
2013-01-16 10:00:00,111.31,111.49,111.08,111.49,500.0,111.31,111.49,111.08,111.49,500.0
2013-01-16 10:30:00,111.13,111.13,111.0,111.1,3400.0,111.13,111.13,111.0,111.1,3400.0
2013-01-16 11:00:00,111.01,111.1,111.0,111.02,2100.0,111.01,111.1,111.0,111.02,2100.0
2013-01-16 11:30:00,111.07,111.15,110.7,110.8,2100.0,111.07,111.15,110.7,110.8,2100.0
2013-01-16 12:00:00,110.71,110.71,110.05,110.05,2500.0,110.71,110.71,110.05,110.05,2500.0
2013-01-16 12:30:00,109.97,110.26,109.86,110.07,2100.0,109.97,110.26,109.86,110.07,2100.0
2013-01-16 13:00:00,109.88,110.21,109.76,109.76,1900.0,109.88,110.21,109.76,109.76,1900.0
2013-01-16 13:30:00,110.01,110.53,110.01,110.39,1200.0,110.01,110.53,110.01,110.39,1200.0
2013-01-16 14:00:00,110.12,110.66,110.03,110.66,2000.0,110.12,110.66,110.03,110.66,2000.0
2013-01-16 14:30:00,110.71,110.71,110.28,110.49,1100.0,110.71,110.71,110.28,110.49,1100.0
2013-01-16 15:00:00,110.39,110.63,110.07,110.42,1100.0,110.39,110.63,110.07,110.42,1100.0
2013-01-16 15:30:00,110.39,110.91,110.29,110.51,8800.0,110.39,110.91,110.29,110.51,8800.0
2013-01-17 09:30:00,111.38,112.91,111.38,112.58,16800.0,111.38,112.91,111.38,112.58,16800.0
2013-01-17 10:00:00,112.43,113.1,112.42,112.93,7400.0,112.43,113.1,112.42,112.93,7400.0
2013-01-17 10:30:00,112.99,113.33,112.84,113.29,13200.0,112.99,113.33,112.84,113.29,13200.0
2013-01-17 11:00:00,113.24,113.98,113.24,113.95,2700.0,113.24,113.98,113.24,113.95,2700.0
2013-01-17 11:30:00,113.99,114.89,113.98,114.79,5000.0,113.99,114.89,113.98,114.79,5000.0
2013-01-17 12:00:00,114.89,114.89,114.19,114.46,10600.0,114.89,114.89,114.19,114.46,10600.0
2013-01-17 12:30:00,114.48,114.79,114.3,114.67,7800.0,114.48,114.79,114.3,114.67,7800.0
2013-01-17 13:00:00,114.86,115.0,114.7,114.94,2100.0,114.86,115.0,114.7,114.94,2100.0
2013-01-17 13:30:00,114.99,114.99,114.73,114.87,17700.0,114.99,114.99,114.73,114.87,17700.0
2013-01-17 14:00:00,114.92,114.97,114.8,114.87,10700.0,114.92,114.97,114.8,114.87,10700.0
2013-01-17 14:30:00,114.83,114.91,114.72,114.85,5500.0,114.83,114.91,114.72,114.85,5500.0
2013-01-17 15:00:00,114.86,114.95,114.66,114.87,9700.0,114.86,114.95,114.66,114.87,9700.0
2013-01-17 15:30:00,114.89,114.94,114.39,114.44,22600.0,114.89,114.94,114.39,114.44,22600.0
2013-01-18 09:30:00,114.69,114.93,114.02,114.61,3600.0,114.69,114.93,114.02,114.61,3600.0
2013-01-18 10:00:00,114.68,114.84,114.66,114.75,3300.0,114.68,114.84,114.66,114.75,3300.0
2013-01-18 10:30:00,114.8,114.85,114.44,114.76,3900.0,114.8,114.85,114.44,114.76,3900.0
2013-01-18 11:00:00,114.7,114.79,114.62,114.62,900.0,114.7,114.79,114.62,114.62,900.0
2013-01-18 11:30:00,114.67,114.67,114.19,114.38,700.0,114.67,114.67,114.19,114.38,700.0
2013-01-18 12:00:00,114.29,114.47,114.29,114.32,3000.0,114.29,114.47,114.29,114.32,3000.0
2013-01-18 12:30:00,114.2,114.35,114.02,114.26,2000.0,114.2,114.35,114.02,114.26,2000.0
2013-01-18 13:00:00,114.3,114.3,114.07,114.11,3400.0,114.3,114.3,114.07,114.11,3400.0
2013-01-18 13:30:00,114.07,114.23,114.07,114.1,2500.0,114.07,114.23,114.07,114.1,2500.0
2013-01-18 14:00:00,114.01,114.09,114.01,114.05,300.0,114.01,114.09,114.01,114.05,300.0
2013-01-18 14:30:00,114.08,114.08,113.82,113.82,1900.0,114.08,114.08,113.82,113.82,1900.0
2013-01-18 15:00:00,113.99,113.99,113.67,113.71,3300.0,113.99,113.99,113.67,113.71,3300.0
2013-01-18 15:30:00,113.81,113.83,113.6,113.71,14800.0,113.81,113.83,113.6,113.71,14800.0
2013-01-22 09:30:00,113.41,113.99,113.41,113.86,1000.0,113.41,113.99,113.41,113.86,1000.0
2013-01-22 10:00:00,113.66,114.14,113.66,113.9,700.0,113.66,114.14,113.66,113.9,700.0
2013-01-22 10:30:00,113.67,114.37,113.67,114.0,1500.0,113.67,114.37,113.67,114.0,1500.0
2013-01-22 11:00:00,114.0,114.37,113.82,113.82,2600.0,114.0,114.37,113.82,113.82,2600.0
2013-01-22 11:30:00,113.8,114.39,113.58,114.0,2800.0,113.8,114.39,113.58,114.0,2800.0
2013-01-22 12:00:00,114.14,114.29,113.99,114.0,2200.0,114.14,114.29,113.99,114.0,2200.0
2013-01-22 12:30:00,114.1,114.53,113.9,114.0,7400.0,114.1,114.53,113.9,114.0,7400.0
2013-01-22 13:00:00,114.06,114.3,114.0,114.11,2200.0,114.06,114.3,114.0,114.11,2200.0
2013-01-22 13:30:00,114.1,114.24,114.08,114.17,1100.0,114.1,114.24,114.08,114.17,1100.0
2013-01-22 14:00:00,114.12,114.28,114.05,114.28,1400.0,114.12,114.28,114.05,114.28,1400.0
2013-01-22 14:30:00,114.2,114.31,113.94,114.0,6000.0,114.2,114.31,113.94,114.0,6000.0
2013-01-22 15:00:00,114.0,114.25,114.0,114.18,4000.0,114.0,114.25,114.0,114.18,4000.0
2013-01-22 15:30:00,114.2,114.65,114.18,114.63,3400.0,114.2,114.65,114.18,114.63,3400.0
2013-01-23 09:30:00,114.71,114.97,114.01,114.07,3300.0,114.71,114.97,114.01,114.07,3300.0
2013-01-23 10:00:00,114.06,114.17,114.01,114.01,900.0,114.06,114.17,114.01,114.01,900.0
2013-01-23 10:30:00,114.01,114.04,113.85,113.85,800.0,114.01,114.04,113.85,113.85,800.0
2013-01-23 11:00:00,113.86,113.86,113.86,113.86,100.0,113.86,113.86,113.86,113.86,100.0
2013-01-23 11:30:00,113.86,113.97,113.86,113.9,300.0,113.86,113.97,113.86,113.9,300.0
2013-01-23 12:00:00,113.95,114.26,113.91,113.98,2600.0,113.95,114.26,113.91,113.98,2600.0
2013-01-23 12:30:00,114.0,114.06,113.9,113.91,1600.0,114.0,114.06,113.9,113.91,1600.0
2013-01-23 13:00:00,113.77,114.32,113.77,113.89,7300.0,113.77,114.32,113.77,113.89,7300.0
2013-01-23 13:30:00,113.88,114.19,113.88,113.93,500.0,113.88,114.19,113.88,113.93,500.0
2013-01-23 14:00:00,114.05,114.05,113.85,113.99,2100.0,114.05,114.05,113.85,113.99,2100.0
2013-01-23 14:30:00,114.0,114.05,113.86,114.0,1300.0,114.0,114.05,113.86,114.0,1300.0
2013-01-23 15:00:00,113.97,113.99,113.7,113.76,2800.0,113.97,113.99,113.7,113.76,2800.0
2013-01-23 15:30:00,113.91,113.95,113.7,113.72,27400.0,113.91,113.95,113.7,113.72,27400.0
2013-01-24 09:30:00,113.2,114.34,112.99,114.02,6500.0,113.2,114.34,112.99,114.02,6500.0
2013-01-24 10:00:00,114.02,114.72,114.02,114.5,2800.0,114.02,114.72,114.02,114.5,2800.0
2013-01-24 10:30:00,114.35,114.65,114.35,114.6,1300.0,114.35,114.65,114.35,114.6,1300.0
2013-01-24 11:00:00,114.65,114.79,114.54,114.79,800.0,114.65,114.79,114.54,114.79,800.0
2013-01-24 11:30:00,114.8,114.8,114.62,114.8,800.0,114.8,114.8,114.62,114.8,800.0
2013-01-24 12:00:00,114.61,114.75,114.26,114.75,4500.0,114.61,114.75,114.26,114.75,4500.0
2013-01-24 12:30:00,114.69,114.83,114.6,114.71,17900.0,114.69,114.83,114.6,114.71,17900.0
2013-01-24 13:00:00,114.64,114.83,114.64,114.64,4100.0,114.64,114.83,114.64,114.64,4100.0
2013-01-24 13:30:00,114.91,115.0,114.75,114.82,2400.0,114.91,115.0,114.75,114.82,2400.0
2013-01-24 14:00:00,114.77,114.98,114.65,114.73,2300.0,114.77,114.98,114.65,114.73,2300.0
2013-01-24 14:30:00,114.79,114.97,114.76,114.97,1200.0,114.79,114.97,114.76,114.97,1200.0
2013-01-24 15:00:00,114.77,115.09,114.77,115.07,3000.0,114.77,115.09,114.77,115.07,3000.0
2013-01-24 15:30:00,115.14,115.33,114.8,114.83,12600.0,115.14,115.33,114.8,114.83,12600.0
2013-01-25 09:30:00,115.6,116.48,115.47,115.72,12500.0,115.6,116.48,115.47,115.72,12500.0
2013-01-25 10:00:00,115.7,115.79,115.13,115.29,9400.0,115.7,115.79,115.13,115.29,9400.0
2013-01-25 10:30:00,115.02,115.22,115.02,115.2,600.0,115.02,115.22,115.02,115.2,600.0
2013-01-25 11:00:00,115.13,115.14,114.64,114.73,3500.0,115.13,115.14,114.64,114.73,3500.0
2013-01-25 11:30:00,114.94,114.99,114.72,114.92,3900.0,114.94,114.99,114.72,114.92,3900.0
2013-01-25 12:00:00,114.99,115.08,114.83,115.04,6900.0,114.99,115.08,114.83,115.04,6900.0
2013-01-25 12:30:00,115.02,115.4,114.95,115.34,1500.0,115.02,115.4,114.95,115.34,1500.0
2013-01-25 13:00:00,115.31,115.4,115.08,115.33,1100.0,115.31,115.4,115.08,115.33,1100.0
2013-01-25 13:30:00,115.25,115.5,115.2,115.26,2100.0,115.25,115.5,115.2,115.26,2100.0
2013-01-25 14:00:00,115.25,115.36,115.1,115.24,2500.0,115.25,115.36,115.1,115.24,2500.0
2013-01-25 14:30:00,115.36,115.58,115.21,115.28,3500.0,115.36,115.58,115.21,115.28,3500.0
2013-01-25 15:00:00,115.21,115.27,114.96,114.98,7000.0,115.21,115.27,114.96,114.98,7000.0
2013-01-25 15:30:00,115.03,115.51,114.87,115.44,14000.0,115.03,115.51,114.87,115.44,14000.0
2013-01-28 09:30:00,115.51,115.7,114.31,115.23,4700.0,115.51,115.7,114.31,115.23,4700.0
2013-01-28 10:00:00,115.44,115.52,114.67,114.8,10400.0,115.44,115.52,114.67,114.8,10400.0
2013-01-28 10:30:00,114.83,114.91,114.17,114.52,2400.0,114.83,114.91,114.17,114.52,2400.0
2013-01-28 11:00:00,114.87,115.24,114.75,115.07,2400.0,114.87,115.24,114.75,115.07,2400.0
2013-01-28 11:30:00,115.01,115.24,114.99,115.12,1500.0,115.01,115.24,114.99,115.12,1500.0
2013-01-28 12:00:00,115.08,115.21,114.89,114.93,9700.0,115.08,115.21,114.89,114.93,9700.0
2013-01-28 12:30:00,114.82,115.0,114.53,114.64,3500.0,114.82,115.0,114.53,114.64,3500.0
2013-01-28 13:00:00,114.56,114.77,114.56,114.75,1000.0,114.56,114.77,114.56,114.75,1000.0
2013-01-28 13:30:00,114.75,114.93,114.68,114.84,1700.0,114.75,114.93,114.68,114.84,1700.0
2013-01-28 14:00:00,114.78,115.0,114.78,114.99,700.0,114.78,115.0,114.78,114.99,700.0
2013-01-28 14:30:00,114.71,114.9,114.71,114.9,700.0,114.71,114.9,114.71,114.9,700.0
2013-01-28 15:00:00,114.99,115.1,114.83,114.96,3200.0,114.99,115.1,114.83,114.96,3200.0
2013-01-28 15:30:00,115.01,115.05,114.72,114.75,7400.0,115.01,115.05,114.72,114.75,7400.0
2013-01-29 09:30:00,114.75,115.55,114.05,114.47,9300.0,114.75,115.55,114.05,114.47,9300.0
2013-01-29 10:00:00,114.39,115.13,114.2,114.61,9200.0,114.39,115.13,114.2,114.61,9200.0
2013-01-29 10:30:00,114.61,114.66,114.5,114.66,1000.0,114.61,114.66,114.5,114.66,1000.0
2013-01-29 11:00:00,114.72,115.36,114.72,115.36,900.0,114.72,115.36,114.72,115.36,900.0
2013-01-29 11:30:00,115.44,115.59,115.44,115.55,2100.0,115.44,115.59,115.44,115.55,2100.0
2013-01-29 12:00:00,115.55,115.56,115.03,115.47,1200.0,115.55,115.56,115.03,115.47,1200.0
2013-01-29 12:30:00,115.49,115.59,115.49,115.59,1300.0,115.49,115.59,115.49,115.59,1300.0
2013-01-29 13:00:00,115.59,115.8,115.57,115.8,3100.0,115.59,115.8,115.57,115.8,3100.0
2013-01-29 13:30:00,115.81,115.87,115.76,115.87,800.0,115.81,115.87,115.76,115.87,800.0
2013-01-29 14:00:00,115.91,116.0,115.89,115.91,1800.0,115.91,116.0,115.89,115.91,1800.0
2013-01-29 14:30:00,115.93,115.95,114.92,115.41,11300.0,115.93,115.95,114.92,115.41,11300.0
2013-01-29 15:00:00,115.5,115.5,114.99,115.3,4100.0,115.5,115.5,114.99,115.3,4100.0
2013-01-29 15:30:00,115.37,115.53,115.15,115.34,6500.0,115.37,115.53,115.15,115.34,6500.0
2013-01-30 09:30:00,115.15,115.82,114.9,114.9,2100.0,115.15,115.82,114.9,114.9,2100.0
2013-01-30 10:00:00,115.21,115.21,114.7,115.19,400.0,115.21,115.21,114.7,115.19,400.0
2013-01-30 10:30:00,115.17,115.27,115.17,115.27,300.0,115.17,115.27,115.17,115.27,300.0
2013-01-30 11:00:00,115.35,115.61,115.3,115.56,1300.0,115.35,115.61,115.3,115.56,1300.0
2013-01-30 11:30:00,115.24,115.28,115.05,115.08,1000.0,115.24,115.28,115.05,115.08,1000.0
2013-01-30 12:00:00,115.16,115.34,115.02,115.08,1300.0,115.16,115.34,115.02,115.08,1300.0
2013-01-30 12:30:00,115.27,115.47,115.27,115.47,700.0,115.27,115.47,115.27,115.47,700.0
2013-01-30 13:00:00,115.15,115.15,114.83,115.03,1500.0,115.15,115.15,114.83,115.03,1500.0
2013-01-30 13:30:00,115.08,115.33,115.07,115.21,700.0,115.08,115.33,115.07,115.21,700.0
2013-01-30 14:00:00,115.19,115.49,115.06,115.08,1900.0,115.19,115.49,115.06,115.08,1900.0
2013-01-30 14:30:00,115.09,115.22,114.9,115.1,1900.0,115.09,115.22,114.9,115.1,1900.0
2013-01-30 15:00:00,115.2,115.24,114.91,114.91,4500.0,115.2,115.24,114.91,114.91,4500.0
2013-01-30 15:30:00,114.91,115.1,114.88,115.0,3800.0,114.91,115.1,114.88,115.0,3800.0
2013-01-31 09:30:00,114.63,114.63,114.01,114.2,4800.0,114.63,114.63,114.01,114.2,4800.0
2013-01-31 10:00:00,114.29,114.29,114.28,114.28,400.0,114.29,114.29,114.28,114.28,400.0
2013-01-31 10:30:00,114.2,114.2,113.69,114.0,15900.0,114.2,114.2,113.69,114.0,15900.0
2013-01-31 11:00:00,113.9,114.11,113.84,113.84,800.0,113.9,114.11,113.84,113.84,800.0
2013-01-31 11:30:00,113.92,114.09,113.76,113.78,800.0,113.92,114.09,113.76,113.78,800.0
2013-01-31 12:00:00,113.8,114.13,113.56,113.88,3300.0,113.8,114.13,113.56,113.88,3300.0
2013-01-31 12:30:00,114.0,114.0,113.34,113.62,3300.0,114.0,114.0,113.34,113.62,3300.0
2013-01-31 13:00:00,113.6,114.09,113.22,113.72,3400.0,113.6,114.09,113.22,113.72,3400.0
2013-01-31 13:30:00,113.84,114.13,113.63,113.9,4300.0,113.84,114.13,113.63,113.9,4300.0
2013-01-31 14:00:00,113.9,114.0,113.63,113.75,5100.0,113.9,114.0,113.63,113.75,5100.0
2013-01-31 14:30:00,114.19,114.19,113.79,113.9,1700.0,114.19,114.19,113.79,113.9,1700.0
2013-01-31 15:00:00,113.83,113.9,113.74,113.77,6500.0,113.83,113.9,113.74,113.77,6500.0
2013-01-31 15:30:00,113.8,114.07,113.7,113.86,11200.0,113.8,114.07,113.7,113.86,11200.0
2013-02-01 09:30:00,114.59,115.68,114.59,115.25,3800.0,114.59,115.68,114.59,115.25,3800.0
2013-02-01 10:00:00,115.41,115.53,114.93,115.01,3200.0,115.41,115.53,114.93,115.01,3200.0
2013-02-01 10:30:00,115.17,115.19,114.97,115.09,2200.0,115.17,115.19,114.97,115.09,2200.0
2013-02-01 11:00:00,115.4,115.5,115.33,115.5,600.0,115.4,115.5,115.33,115.5,600.0
2013-02-01 11:30:00,115.53,116.17,115.53,116.17,6600.0,115.53,116.17,115.53,116.17,6600.0
2013-02-01 12:00:00,116.17,116.56,116.17,116.24,1400.0,116.17,116.56,116.17,116.24,1400.0
2013-02-01 12:30:00,116.65,116.78,116.21,116.21,3200.0,116.65,116.78,116.21,116.21,3200.0
2013-02-01 13:00:00,116.19,116.2,116.15,116.15,400.0,116.19,116.2,116.15,116.15,400.0
2013-02-01 13:30:00,116.18,116.31,116.1,116.16,700.0,116.18,116.31,116.1,116.16,700.0
2013-02-01 14:00:00,116.27,116.74,116.27,116.47,500.0,116.27,116.74,116.27,116.47,500.0
2013-02-01 14:30:00,116.48,116.51,116.46,116.51,300.0,116.48,116.51,116.46,116.51,300.0
2013-02-01 15:00:00,116.43,116.59,116.33,116.52,3500.0,116.43,116.59,116.33,116.52,3500.0
2013-02-01 15:30:00,116.51,116.71,116.29,116.58,7400.0,116.51,116.71,116.29,116.58,7400.0
2013-02-04 09:30:00,116.08,116.17,115.51,115.97,3100.0,116.08,116.17,115.51,115.97,3100.0
2013-02-04 10:00:00,116.1,116.1,115.83,115.83,300.0,116.1,116.1,115.83,115.83,300.0
2013-02-04 10:30:00,115.85,115.85,115.62,115.62,4500.0,115.85,115.85,115.62,115.62,4500.0
2013-02-04 11:00:00,115.5,115.55,115.45,115.45,2900.0,115.5,115.55,115.45,115.45,2900.0
2013-02-04 11:30:00,115.52,115.52,115.23,115.34,1300.0,115.52,115.52,115.23,115.34,1300.0
2013-02-04 12:00:00,115.23,115.37,114.92,114.95,1200.0,115.23,115.37,114.92,114.95,1200.0
2013-02-04 12:30:00,114.7,115.02,114.7,115.02,600.0,114.7,115.02,114.7,115.02,600.0
2013-02-04 13:00:00,114.74,115.34,114.74,115.34,1100.0,114.74,115.34,114.74,115.34,1100.0
2013-02-04 13:30:00,115.25,115.25,114.5,114.5,1400.0,115.25,115.25,114.5,114.5,1400.0
2013-02-04 14:00:00,114.58,114.87,114.58,114.79,1400.0,114.58,114.87,114.58,114.79,1400.0
2013-02-04 14:30:00,114.77,114.94,114.73,114.75,1900.0,114.77,114.94,114.73,114.75,1900.0
2013-02-04 15:00:00,114.71,114.97,114.58,114.77,1600.0,114.71,114.97,114.58,114.77,1600.0
2013-02-04 15:30:00,114.77,114.89,114.15,114.7,7700.0,114.77,114.89,114.15,114.7,7700.0
2013-02-05 09:30:00,114.89,115.32,114.76,115.32,600.0,114.89,115.32,114.76,115.32,600.0
2013-02-05 10:00:00,115.16,115.16,114.99,114.99,400.0,115.16,115.16,114.99,114.99,400.0
2013-02-05 10:30:00,115.11,115.11,115.11,115.11,100.0,115.11,115.11,115.11,115.11,100.0
2013-02-05 11:00:00,114.71,114.73,114.21,114.4,1500.0,114.71,114.73,114.21,114.4,1500.0
2013-02-05 11:30:00,114.6,114.6,114.16,114.16,500.0,114.6,114.6,114.16,114.16,500.0
2013-02-05 12:00:00,114.13,114.24,113.69,114.1,600.0,114.13,114.24,113.69,114.1,600.0
2013-02-05 12:30:00,114.53,114.58,114.25,114.31,700.0,114.53,114.58,114.25,114.31,700.0
2013-02-05 13:00:00,114.87,115.03,114.85,115.03,1200.0,114.87,115.03,114.85,115.03,1200.0
2013-02-05 13:30:00,115.15,115.31,114.92,115.04,6100.0,115.15,115.31,114.92,115.04,6100.0
2013-02-05 14:00:00,115.38,115.39,115.16,115.16,300.0,115.38,115.39,115.16,115.16,300.0
2013-02-05 14:30:00,115.2,115.2,114.99,115.02,1000.0,115.2,115.2,114.99,115.02,1000.0
2013-02-05 15:00:00,114.82,115.1,114.76,114.94,1200.0,114.82,115.1,114.76,114.94,1200.0
2013-02-05 15:30:00,115.01,115.11,114.45,114.77,4500.0,115.01,115.11,114.45,114.77,4500.0
2013-02-06 09:30:00,113.85,115.29,113.85,115.04,3100.0,113.85,115.29,113.85,115.04,3100.0
2013-02-06 10:00:00,114.72,115.13,114.63,114.99,2000.0,114.72,115.13,114.63,114.99,2000.0
2013-02-06 10:30:00,115.19,115.19,114.45,114.86,1900.0,115.19,115.19,114.45,114.86,1900.0
2013-02-06 11:00:00,114.68,114.86,114.68,114.86,2300.0,114.68,114.86,114.68,114.86,2300.0
2013-02-06 11:30:00,114.58,114.78,114.58,114.58,900.0,114.58,114.78,114.58,114.58,900.0
2013-02-06 12:00:00,114.74,114.89,114.74,114.89,800.0,114.74,114.89,114.74,114.89,800.0
2013-02-06 12:30:00,114.9,114.9,114.71,114.84,1000.0,114.9,114.9,114.71,114.84,1000.0
2013-02-06 13:00:00,114.77,114.91,114.69,114.83,2500.0,114.77,114.91,114.69,114.83,2500.0
2013-02-06 13:30:00,114.87,115.21,114.86,115.12,900.0,114.87,115.21,114.86,115.12,900.0
2013-02-06 14:00:00,114.99,115.07,114.66,114.84,23700.0,114.99,115.07,114.66,114.84,23700.0
2013-02-06 14:30:00,114.6,114.78,114.32,114.62,2600.0,114.6,114.78,114.32,114.62,2600.0
2013-02-06 15:00:00,114.69,115.26,114.68,115.26,1000.0,114.69,115.26,114.68,115.26,1000.0
2013-02-06 15:30:00,115.24,116.04,115.24,115.97,14200.0,115.24,116.04,115.24,115.97,14200.0
2013-02-07 09:30:00,115.01,115.44,114.61,114.61,12800.0,115.01,115.44,114.61,114.61,12800.0
2013-02-07 10:00:00,114.8,115.09,114.78,115.05,5400.0,114.8,115.09,114.78,115.05,5400.0
2013-02-07 10:30:00,115.03,115.17,115.03,115.17,400.0,115.03,115.17,115.03,115.17,400.0
2013-02-07 11:00:00,115.36,115.92,115.36,115.73,1100.0,115.36,115.92,115.36,115.73,1100.0
2013-02-07 11:30:00,115.56,115.58,115.36,115.47,1700.0,115.56,115.58,115.36,115.47,1700.0
2013-02-07 12:00:00,115.52,115.7,115.36,115.36,5200.0,115.52,115.7,115.36,115.36,5200.0
2013-02-07 12:30:00,115.4,115.52,115.13,115.13,10300.0,115.4,115.52,115.13,115.13,10300.0
2013-02-07 13:00:00,114.97,115.63,114.89,115.49,3300.0,114.97,115.63,114.89,115.49,3300.0
2013-02-07 13:30:00,115.41,115.54,115.37,115.37,400.0,115.41,115.54,115.37,115.37,400.0
2013-02-07 14:00:00,114.83,115.53,114.83,115.45,12100.0,114.83,115.53,114.83,115.45,12100.0
2013-02-07 14:30:00,115.48,115.64,115.4,115.55,27000.0,115.48,115.64,115.4,115.55,27000.0
2013-02-07 15:00:00,115.7,115.82,115.56,115.58,4900.0,115.7,115.82,115.56,115.58,4900.0
2013-02-07 15:30:00,115.55,115.87,115.55,115.82,5800.0,115.55,115.87,115.55,115.82,5800.0
2013-02-08 09:30:00,115.56,116.16,115.53,116.03,58300.0,115.56,116.16,115.53,116.03,58300.0
2013-02-08 10:00:00,116.18,116.25,115.95,116.0,5200.0,116.18,116.25,115.95,116.0,5200.0
2013-02-08 10:30:00,116.0,116.18,115.94,115.98,17400.0,116.0,116.18,115.94,115.98,17400.0
2013-02-08 11:00:00,115.98,115.99,115.98,115.99,1100.0,115.98,115.99,115.98,115.99,1100.0
2013-02-08 11:30:00,116.0,116.18,116.0,116.0,700.0,116.0,116.18,116.0,116.0,700.0
2013-02-08 12:00:00,116.0,116.03,115.95,116.01,6300.0,116.0,116.03,115.95,116.01,6300.0
2013-02-08 12:30:00,115.83,115.83,115.73,115.73,200.0,115.83,115.83,115.73,115.73,200.0
2013-02-08 13:00:00,115.98,116.15,115.73,115.73,2700.0,115.98,116.15,115.73,115.73,2700.0
2013-02-08 13:30:00,115.92,115.97,115.92,115.96,5600.0,115.92,115.97,115.92,115.96,5600.0
2013-02-08 14:00:00,116.13,116.16,116.0,116.01,7100.0,116.13,116.16,116.0,116.01,7100.0
2013-02-08 14:30:00,116.02,116.23,116.02,116.18,2200.0,116.02,116.23,116.02,116.18,2200.0
2013-02-08 15:00:00,116.11,116.29,116.11,116.29,900.0,116.11,116.29,116.11,116.29,900.0
2013-02-08 15:30:00,116.18,116.46,116.09,116.46,4000.0,116.18,116.46,116.09,116.46,4000.0
2013-02-11 09:30:00,116.62,116.78,116.6,116.6,600.0,116.62,116.78,116.6,116.6,600.0
2013-02-11 10:00:00,116.5,116.5,116.0,116.0,16200.0,116.5,116.5,116.0,116.0,16200.0
2013-02-11 10:30:00,116.0,116.26,115.42,115.96,6100.0,116.0,116.26,115.42,115.96,6100.0
2013-02-11 11:00:00,115.72,115.89,115.51,115.77,800.0,115.72,115.89,115.51,115.77,800.0
2013-02-11 11:30:00,115.52,116.15,115.52,115.8,11000.0,115.52,116.15,115.52,115.8,11000.0
2013-02-11 12:00:00,115.87,115.87,115.87,115.87,300.0,115.87,115.87,115.87,115.87,300.0
2013-02-11 12:30:00,115.98,116.24,115.82,115.89,16100.0,115.98,116.24,115.82,115.89,16100.0
2013-02-11 13:00:00,115.96,116.0,115.82,115.88,800.0,115.96,116.0,115.82,115.88,800.0
2013-02-11 13:30:00,115.81,116.0,115.81,115.91,1000.0,115.81,116.0,115.81,115.91,1000.0
2013-02-11 14:00:00,115.81,115.97,115.81,115.97,500.0,115.81,115.97,115.81,115.97,500.0
2013-02-11 14:30:00,115.84,115.96,115.84,115.88,700.0,115.84,115.96,115.84,115.88,700.0
2013-02-11 15:00:00,115.91,116.0,115.91,115.93,600.0,115.91,116.0,115.91,115.93,600.0
2013-02-11 15:30:00,115.92,116.39,115.92,116.37,4200.0,115.92,116.39,115.92,116.37,4200.0
2013-02-12 09:30:00,115.68,115.97,115.57,115.82,5200.0,115.68,115.97,115.57,115.82,5200.0
2013-02-12 10:00:00,115.82,115.99,115.76,115.92,3200.0,115.82,115.99,115.76,115.92,3200.0
2013-02-12 10:30:00,115.84,116.0,115.75,115.96,12100.0,115.84,116.0,115.75,115.96,12100.0
2013-02-12 11:00:00,115.98,116.0,115.77,115.94,900.0,115.98,116.0,115.77,115.94,900.0
2013-02-12 11:30:00,115.82,115.85,115.73,115.85,1300.0,115.82,115.85,115.73,115.85,1300.0
2013-02-12 12:00:00,115.74,116.0,115.74,115.8,2000.0,115.74,116.0,115.74,115.8,2000.0
2013-02-12 12:30:00,115.75,115.93,115.54,115.54,2600.0,115.75,115.93,115.54,115.54,2600.0
2013-02-12 13:00:00,115.54,115.7,115.25,115.63,4000.0,115.54,115.7,115.25,115.63,4000.0
2013-02-12 13:30:00,115.57,115.59,115.42,115.52,1600.0,115.57,115.59,115.42,115.52,1600.0
2013-02-12 14:00:00,115.43,115.56,115.42,115.56,4600.0,115.43,115.56,115.42,115.56,4600.0
2013-02-12 14:30:00,115.48,115.81,115.48,115.63,4200.0,115.48,115.81,115.48,115.63,4200.0
2013-02-12 15:00:00,115.75,116.21,115.7,116.2,3900.0,115.75,116.21,115.7,116.2,3900.0
2013-02-12 15:30:00,116.15,116.64,116.08,116.51,15900.0,116.15,116.64,116.08,116.51,15900.0
2013-02-13 09:30:00,116.23,116.72,116.23,116.45,12300.0,116.23,116.72,116.23,116.45,12300.0
2013-02-13 10:00:00,116.47,116.7,116.47,116.7,600.0,116.47,116.7,116.47,116.7,600.0
2013-02-13 10:30:00,116.63,116.74,116.57,116.74,1400.0,116.63,116.74,116.57,116.74,1400.0
2013-02-13 11:00:00,116.64,116.65,116.43,116.65,2500.0,116.64,116.65,116.43,116.65,2500.0
2013-02-13 11:30:00,116.58,116.74,116.58,116.65,1300.0,116.58,116.74,116.58,116.65,1300.0
2013-02-13 12:00:00,116.8,116.81,116.65,116.75,1100.0,116.8,116.81,116.65,116.75,1100.0
2013-02-13 12:30:00,116.72,116.88,116.66,116.7,800.0,116.72,116.88,116.66,116.7,800.0
2013-02-13 13:00:00,116.85,116.88,116.83,116.83,500.0,116.85,116.88,116.83,116.83,500.0
2013-02-13 13:30:00,116.83,116.83,116.52,116.54,12800.0,116.83,116.83,116.52,116.54,12800.0
2013-02-13 14:00:00,116.52,116.6,116.52,116.6,10900.0,116.52,116.6,116.52,116.6,10900.0
2013-02-13 14:30:00,116.6,116.62,116.41,116.62,2800.0,116.6,116.62,116.41,116.62,2800.0
2013-02-13 15:00:00,116.8,116.8,116.52,116.74,21300.0,116.8,116.8,116.52,116.74,21300.0
2013-02-13 15:30:00,116.76,117.08,116.64,117.07,7500.0,116.76,117.08,116.64,117.07,7500.0
2013-02-14 09:30:00,116.31,116.74,116.31,116.33,2000.0,116.31,116.74,116.31,116.33,2000.0
2013-02-14 10:00:00,116.8,116.98,116.8,116.98,500.0,116.8,116.98,116.8,116.98,500.0
2013-02-14 10:30:00,116.94,116.94,116.69,116.69,200.0,116.94,116.94,116.69,116.69,200.0
2013-02-14 11:00:00,117.28,117.28,116.66,116.77,1700.0,117.28,117.28,116.66,116.77,1700.0
2013-02-14 11:30:00,116.77,116.85,116.71,116.71,400.0,116.77,116.85,116.71,116.71,400.0
2013-02-14 12:00:00,116.5,116.5,116.24,116.4,1100.0,116.5,116.5,116.24,116.4,1100.0
2013-02-14 12:30:00,116.31,116.89,116.25,116.89,1700.0,116.31,116.89,116.25,116.89,1700.0
2013-02-14 13:00:00,117.0,117.21,116.93,117.04,1300.0,117.0,117.21,116.93,117.04,1300.0
2013-02-14 13:30:00,117.15,117.25,116.97,116.97,500.0,117.15,117.25,116.97,116.97,500.0
2013-02-14 14:00:00,117.12,117.12,116.95,116.96,2500.0,117.12,117.12,116.95,116.96,2500.0
2013-02-14 14:30:00,116.99,117.19,116.78,117.0,3300.0,116.99,117.19,116.78,117.0,3300.0
2013-02-14 15:00:00,117.0,117.08,116.9,117.01,2900.0,117.0,117.08,116.9,117.01,2900.0
2013-02-14 15:30:00,116.98,117.11,116.9,116.94,9400.0,116.98,117.11,116.9,116.94,9400.0
2013-02-15 09:30:00,116.75,117.0,116.71,117.0,800.0,116.75,117.0,116.71,117.0,800.0
2013-02-15 10:00:00,117.0,117.1,116.9,116.96,12000.0,117.0,117.1,116.9,116.96,12000.0
2013-02-15 10:30:00,116.96,117.05,116.85,117.0,1200.0,116.96,117.05,116.85,117.0,1200.0
2013-02-15 11:00:00,116.96,117.0,116.86,117.0,1100.0,116.96,117.0,116.86,117.0,1100.0
2013-02-15 11:30:00,117.01,117.01,116.86,117.0,500.0,117.01,117.01,116.86,117.0,500.0
2013-02-15 12:00:00,116.92,117.05,116.91,116.91,1300.0,116.92,117.05,116.91,116.91,1300.0
2013-02-15 12:30:00,117.0,117.04,116.9,116.9,1300.0,117.0,117.04,116.9,116.9,1300.0
2013-02-15 13:00:00,117.0,117.04,116.94,117.0,900.0,117.0,117.04,116.94,117.0,900.0
2013-02-15 13:30:00,117.04,117.1,116.9,117.0,900.0,117.04,117.1,116.9,117.0,900.0
2013-02-15 14:00:00,117.03,117.03,116.77,117.02,1800.0,117.03,117.03,116.77,117.02,1800.0
2013-02-15 14:30:00,117.02,117.07,116.34,116.43,16100.0,117.02,117.07,116.34,116.43,16100.0
2013-02-15 15:00:00,116.52,117.06,116.46,116.88,1700.0,116.52,117.06,116.46,116.88,1700.0
2013-02-15 15:30:00,116.84,117.21,116.68,117.17,11600.0,116.84,117.21,116.68,117.17,11600.0
2013-02-19 09:30:00,116.75,117.74,116.75,117.46,3400.0,116.75,117.74,116.75,117.46,3400.0
2013-02-19 10:00:00,117.68,118.71,117.64,118.51,5300.0,117.68,118.71,117.64,118.51,5300.0
2013-02-19 10:30:00,118.47,118.5,118.3,118.5,2400.0,118.47,118.5,118.3,118.5,2400.0
2013-02-19 11:00:00,118.47,118.73,118.47,118.62,800.0,118.47,118.73,118.47,118.62,800.0
2013-02-19 11:30:00,118.59,118.62,118.4,118.55,3500.0,118.59,118.62,118.4,118.55,3500.0
2013-02-19 12:00:00,118.5,118.5,117.75,118.39,7700.0,118.5,118.5,117.75,118.39,7700.0
2013-02-19 12:30:00,118.47,118.6,118.45,118.48,10600.0,118.47,118.6,118.45,118.48,10600.0
2013-02-19 13:00:00,118.4,118.45,118.26,118.26,900.0,118.4,118.45,118.26,118.26,900.0
2013-02-19 13:30:00,118.38,118.51,118.34,118.51,500.0,118.38,118.51,118.34,118.51,500.0
2013-02-19 14:00:00,118.5,118.6,118.48,118.54,1600.0,118.5,118.6,118.48,118.54,1600.0
2013-02-19 14:30:00,118.4,118.59,118.35,118.46,1400.0,118.4,118.59,118.35,118.46,1400.0
2013-02-19 15:00:00,118.37,118.48,118.34,118.41,1900.0,118.37,118.48,118.34,118.41,1900.0
2013-02-19 15:30:00,118.4,118.48,118.13,118.45,8300.0,118.4,118.48,118.13,118.45,8300.0
2013-02-20 09:30:00,117.75,118.29,117.59,117.64,4500.0,117.75,118.29,117.59,117.64,4500.0
2013-02-20 10:00:00,117.61,117.68,117.36,117.37,1500.0,117.61,117.68,117.36,117.37,1500.0
2013-02-20 10:30:00,117.37,117.59,117.22,117.38,1200.0,117.37,117.59,117.22,117.38,1200.0
2013-02-20 11:00:00,117.35,117.45,117.01,117.41,2900.0,117.35,117.45,117.01,117.41,2900.0
2013-02-20 11:30:00,117.35,117.5,117.3,117.5,1000.0,117.35,117.5,117.3,117.5,1000.0
2013-02-20 12:00:00,117.45,117.66,117.45,117.6,1000.0,117.45,117.66,117.45,117.6,1000.0
2013-02-20 12:30:00,117.5,117.66,117.28,117.5,1500.0,117.5,117.66,117.28,117.5,1500.0
2013-02-20 13:00:00,117.5,117.5,117.27,117.37,1300.0,117.5,117.5,117.27,117.37,1300.0
2013-02-20 13:30:00,117.35,117.48,117.25,117.41,2300.0,117.35,117.48,117.25,117.41,2300.0
2013-02-20 14:00:00,117.49,117.77,117.41,117.73,7400.0,117.49,117.77,117.41,117.73,7400.0
2013-02-20 14:30:00,117.72,117.72,117.55,117.65,5500.0,117.72,117.72,117.55,117.65,5500.0
2013-02-20 15:00:00,117.5,117.5,117.18,117.25,4200.0,117.5,117.5,117.18,117.25,4200.0
2013-02-20 15:30:00,117.26,117.4,116.85,117.01,10800.0,117.26,117.4,116.85,117.01,10800.0
2013-02-21 09:30:00,116.51,116.62,116.49,116.62,1000.0,116.51,116.62,116.49,116.62,1000.0
2013-02-21 10:00:00,116.39,116.5,116.39,116.5,300.0,116.39,116.5,116.39,116.5,300.0
2013-02-21 10:30:00,116.45,116.7,116.45,116.69,2400.0,116.45,116.7,116.45,116.69,2400.0
2013-02-21 11:00:00,117.0,117.36,116.99,117.07,2400.0,117.0,117.36,116.99,117.07,2400.0
2013-02-21 11:30:00,117.08,117.25,116.84,116.84,1700.0,117.08,117.25,116.84,116.84,1700.0
2013-02-21 12:00:00,116.7,116.81,116.6,116.63,800.0,116.7,116.81,116.6,116.63,800.0
2013-02-21 12:30:00,116.34,116.77,116.34,116.74,2500.0,116.34,116.77,116.34,116.74,2500.0
2013-02-21 13:00:00,116.77,117.2,116.77,117.03,4000.0,116.77,117.2,116.77,117.03,4000.0
2013-02-21 13:30:00,117.05,117.28,116.91,116.91,2200.0,117.05,117.28,116.91,116.91,2200.0
2013-02-21 14:00:00,116.84,117.04,116.65,116.7,1300.0,116.84,117.04,116.65,116.7,1300.0
2013-02-21 14:30:00,116.7,116.7,116.27,116.3,1800.0,116.7,116.7,116.27,116.3,1800.0
2013-02-21 15:00:00,116.53,116.81,116.49,116.72,2000.0,116.53,116.81,116.49,116.72,2000.0
2013-02-21 15:30:00,116.69,116.81,116.28,116.57,6700.0,116.69,116.81,116.28,116.57,6700.0
2013-02-22 09:30:00,116.5,116.68,115.77,115.77,6900.0,116.5,116.68,115.77,115.77,6900.0
2013-02-22 10:00:00,116.13,117.07,115.96,117.07,3000.0,116.13,117.07,115.96,117.07,3000.0
2013-02-22 10:30:00,116.75,116.94,116.67,116.74,1400.0,116.75,116.94,116.67,116.74,1400.0
2013-02-22 11:00:00,116.73,116.98,116.68,116.87,2000.0,116.73,116.98,116.68,116.87,2000.0
2013-02-22 11:30:00,116.83,117.21,116.67,117.06,3000.0,116.83,117.21,116.67,117.06,3000.0
2013-02-22 12:00:00,117.09,117.09,116.68,116.68,3200.0,117.09,117.09,116.68,116.68,3200.0
2013-02-22 12:30:00,116.46,116.63,116.31,116.47,3500.0,116.46,116.63,116.31,116.47,3500.0
2013-02-22 13:00:00,116.32,116.48,115.96,116.05,8500.0,116.32,116.48,115.96,116.05,8500.0
2013-02-22 13:30:00,115.94,116.1,115.63,115.8,5500.0,115.94,116.1,115.63,115.8,5500.0
2013-02-22 14:00:00,115.69,116.17,115.48,116.17,25100.0,115.69,116.17,115.48,116.17,25100.0
2013-02-22 14:30:00,116.23,116.54,116.14,116.54,5500.0,116.23,116.54,116.14,116.54,5500.0
2013-02-22 15:00:00,116.54,116.79,116.51,116.6,5300.0,116.54,116.79,116.51,116.6,5300.0
2013-02-22 15:30:00,116.56,117.01,115.98,117.0,33500.0,116.56,117.01,115.98,117.0,33500.0
2013-02-25 09:30:00,116.92,118.58,116.17,118.48,13400.0,116.92,118.58,116.17,118.48,13400.0
2013-02-25 10:00:00,118.48,118.58,117.77,117.77,1500.0,118.48,118.58,117.77,117.77,1500.0
2013-02-25 10:30:00,117.52,118.0,117.28,117.36,3600.0,117.52,118.0,117.28,117.36,3600.0
2013-02-25 11:00:00,117.55,117.55,117.19,117.4,1800.0,117.55,117.55,117.19,117.4,1800.0
2013-02-25 11:30:00,117.33,117.48,116.64,116.74,1900.0,117.33,117.48,116.64,116.74,1900.0
2013-02-25 12:00:00,116.61,116.61,116.27,116.27,1800.0,116.61,116.61,116.27,116.27,1800.0
2013-02-25 12:30:00,116.3,116.6,116.24,116.6,1700.0,116.3,116.6,116.24,116.6,1700.0
2013-02-25 13:00:00,116.92,117.21,116.46,117.01,3400.0,116.92,117.21,116.46,117.01,3400.0
2013-02-25 13:30:00,117.14,117.46,117.06,117.46,4700.0,117.14,117.46,117.06,117.46,4700.0
2013-02-25 14:00:00,117.31,117.6,117.25,117.5,6600.0,117.31,117.6,117.25,117.5,6600.0
2013-02-25 14:30:00,117.64,117.64,117.35,117.55,5300.0,117.64,117.64,117.35,117.55,5300.0
2013-02-25 15:00:00,117.39,117.63,117.39,117.55,20900.0,117.39,117.63,117.39,117.55,20900.0
2013-02-25 15:30:00,117.54,117.83,116.94,117.55,41400.0,117.54,117.83,116.94,117.55,41400.0
2013-02-26 09:30:00,118.3,118.45,116.82,117.13,14000.0,118.3,118.45,116.82,117.13,14000.0
2013-02-26 10:00:00,117.24,117.5,117.01,117.07,3800.0,117.24,117.5,117.01,117.07,3800.0
2013-02-26 10:30:00,117.07,117.41,116.81,117.1,3900.0,117.07,117.41,116.81,117.1,3900.0
2013-02-26 11:00:00,116.99,117.3,116.73,117.28,4500.0,116.99,117.3,116.73,117.28,4500.0
2013-02-26 11:30:00,117.05,117.13,116.85,116.92,2600.0,117.05,117.13,116.85,116.92,2600.0
2013-02-26 12:00:00,116.99,117.17,116.64,117.05,3300.0,116.99,117.17,116.64,117.05,3300.0
2013-02-26 12:30:00,117.28,117.28,117.17,117.17,300.0,117.28,117.28,117.17,117.17,300.0
2013-02-26 13:00:00,117.16,117.16,117.07,117.14,500.0,117.16,117.16,117.07,117.14,500.0
2013-02-26 13:30:00,117.07,117.19,116.86,117.0,3600.0,117.07,117.19,116.86,117.0,3600.0
2013-02-26 14:00:00,117.0,117.13,116.64,117.0,54200.0,117.0,117.13,116.64,117.0,54200.0
2013-02-26 14:30:00,117.41,117.41,116.65,117.2,3400.0,117.41,117.41,116.65,117.2,3400.0
2013-02-26 15:00:00,117.18,117.41,117.0,117.1,5600.0,117.18,117.41,117.0,117.1,5600.0
2013-02-26 15:30:00,117.21,117.78,117.05,117.42,15800.0,117.21,117.78,117.05,117.42,15800.0
2013-02-27 09:30:00,117.48,123.95,117.48,121.25,45000.0,117.48,123.95,117.48,121.25,45000.0
2013-02-27 10:00:00,120.74,121.88,120.48,120.68,19700.0,120.74,121.88,120.48,120.68,19700.0
2013-02-27 10:30:00,120.68,121.94,120.68,121.67,6100.0,120.68,121.94,120.68,121.67,6100.0
2013-02-27 11:00:00,121.91,122.45,121.68,122.22,17500.0,121.91,122.45,121.68,122.22,17500.0
2013-02-27 11:30:00,122.37,122.98,122.33,122.69,8800.0,122.37,122.98,122.33,122.69,8800.0
2013-02-27 12:00:00,122.79,123.0,122.48,123.0,16700.0,122.79,123.0,122.48,123.0,16700.0
2013-02-27 12:30:00,122.91,123.05,122.46,122.48,14200.0,122.91,123.05,122.46,122.48,14200.0
2013-02-27 13:00:00,122.51,123.15,122.48,122.97,25400.0,122.51,123.15,122.48,122.97,25400.0
2013-02-27 13:30:00,122.96,123.16,122.87,123.16,33100.0,122.96,123.16,122.87,123.16,33100.0
2013-02-27 14:00:00,123.12,123.2,122.88,123.05,16800.0,123.12,123.2,122.88,123.05,16800.0
2013-02-27 14:30:00,123.19,123.22,123.0,123.14,12300.0,123.19,123.22,123.0,123.14,12300.0
2013-02-27 15:00:00,123.14,123.24,123.03,123.19,14000.0,123.14,123.24,123.03,123.19,14000.0
2013-02-27 15:30:00,123.19,123.53,123.19,123.5,31200.0,123.19,123.53,123.19,123.5,31200.0
2013-02-28 09:30:00,123.39,124.18,123.33,123.9,28100.0,123.39,124.18,123.33,123.9,28100.0
2013-02-28 10:00:00,123.9,123.9,123.66,123.75,20200.0,123.9,123.9,123.66,123.75,20200.0
2013-02-28 10:30:00,123.81,123.83,123.16,123.46,15800.0,123.81,123.83,123.16,123.46,15800.0
2013-02-28 11:00:00,123.49,123.49,123.26,123.44,6700.0,123.49,123.49,123.26,123.44,6700.0
2013-02-28 11:30:00,123.47,123.47,122.94,123.35,6500.0,123.47,123.47,122.94,123.35,6500.0
2013-02-28 12:00:00,123.36,123.49,123.15,123.39,6100.0,123.36,123.49,123.15,123.39,6100.0
2013-02-28 12:30:00,123.27,123.4,123.26,123.32,5400.0,123.27,123.4,123.26,123.32,5400.0
2013-02-28 13:00:00,123.39,123.49,123.28,123.4,7300.0,123.39,123.49,123.28,123.4,7300.0
2013-02-28 13:30:00,123.39,123.43,122.98,123.33,5000.0,123.39,123.43,122.98,123.33,5000.0
2013-02-28 14:00:00,123.25,123.43,123.25,123.42,6900.0,123.25,123.43,123.25,123.42,6900.0
2013-02-28 14:30:00,123.42,123.43,123.28,123.29,8000.0,123.42,123.43,123.28,123.29,8000.0
2013-02-28 15:00:00,123.36,123.38,123.12,123.33,17200.0,123.36,123.38,123.12,123.33,17200.0
2013-02-28 15:30:00,123.31,123.71,123.11,123.45,55800.0,123.31,123.71,123.11,123.45,55800.0
2013-03-01 09:30:00,122.79,122.86,121.6,122.19,4900.0,122.79,122.86,121.6,122.19,4900.0
2013-03-01 10:00:00,122.35,122.69,122.11,122.6,4600.0,122.35,122.69,122.11,122.6,4600.0
2013-03-01 10:30:00,122.42,122.83,122.35,122.43,4600.0,122.42,122.83,122.35,122.43,4600.0
2013-03-01 11:00:00,122.66,122.88,122.33,122.65,7100.0,122.66,122.88,122.33,122.65,7100.0
2013-03-01 11:30:00,122.59,122.91,122.55,122.85,5200.0,122.59,122.91,122.55,122.85,5200.0
2013-03-01 12:00:00,122.85,123.21,122.78,123.15,7500.0,122.85,123.21,122.78,123.15,7500.0
2013-03-01 12:30:00,123.15,123.28,123.15,123.19,6800.0,123.15,123.28,123.15,123.19,6800.0
2013-03-01 13:00:00,123.16,123.18,122.87,123.18,800.0,123.16,123.18,122.87,123.18,800.0
2013-03-01 13:30:00,123.07,123.17,123.0,123.09,3500.0,123.07,123.17,123.0,123.09,3500.0
2013-03-01 14:00:00,123.09,123.33,123.09,123.26,3400.0,123.09,123.33,123.09,123.26,3400.0
2013-03-01 14:30:00,123.26,123.26,123.0,123.03,5600.0,123.26,123.26,123.0,123.03,5600.0
2013-03-01 15:00:00,123.03,123.1,122.81,122.98,10000.0,123.03,123.1,122.81,122.98,10000.0
2013-03-01 15:30:00,122.86,123.26,122.74,122.99,16700.0,122.86,123.26,122.74,122.99,16700.0
2013-03-04 09:30:00,122.44,122.83,121.7,122.04,14600.0,122.44,122.83,121.7,122.04,14600.0
2013-03-04 10:00:00,122.04,122.25,121.53,121.68,5300.0,122.04,122.25,121.53,121.68,5300.0
2013-03-04 10:30:00,121.63,121.92,121.56,121.57,6000.0,121.63,121.92,121.56,121.57,6000.0
2013-03-04 11:00:00,121.59,121.68,121.25,121.43,5200.0,121.59,121.68,121.25,121.43,5200.0
2013-03-04 11:30:00,121.43,121.83,121.43,121.81,4400.0,121.43,121.83,121.43,121.81,4400.0
2013-03-04 12:00:00,121.75,121.79,121.08,121.08,3400.0,121.75,121.79,121.08,121.08,3400.0
2013-03-04 12:30:00,121.16,121.17,120.72,120.84,2500.0,121.16,121.17,120.72,120.84,2500.0
2013-03-04 13:00:00,120.84,121.18,120.79,121.17,8400.0,120.84,121.18,120.79,121.17,8400.0
2013-03-04 13:30:00,121.18,121.46,120.98,121.46,3500.0,121.18,121.46,120.98,121.46,3500.0
2013-03-04 14:00:00,121.46,121.57,121.26,121.41,6800.0,121.46,121.57,121.26,121.41,6800.0
2013-03-04 14:30:00,121.44,121.57,121.12,121.42,17400.0,121.44,121.57,121.12,121.42,17400.0
2013-03-04 15:00:00,121.47,121.61,121.42,121.52,8500.0,121.47,121.61,121.42,121.52,8500.0
2013-03-04 15:30:00,121.52,122.1,121.48,122.09,44800.0,121.52,122.1,121.48,122.09,44800.0
2013-03-05 09:30:00,121.3,122.79,120.46,122.26,16500.0,121.3,122.79,120.46,122.26,16500.0
2013-03-05 10:00:00,122.27,122.52,122.11,122.11,13100.0,122.27,122.52,122.11,122.11,13100.0
2013-03-05 10:30:00,122.34,122.38,122.17,122.29,6700.0,122.34,122.38,122.17,122.29,6700.0
2013-03-05 11:00:00,122.21,122.47,122.06,122.47,4000.0,122.21,122.47,122.06,122.47,4000.0
2013-03-05 11:30:00,122.47,122.47,122.23,122.42,4400.0,122.47,122.47,122.23,122.42,4400.0
2013-03-05 12:00:00,122.42,122.42,122.2,122.2,2000.0,122.42,122.42,122.2,122.2,2000.0
2013-03-05 12:30:00,122.16,122.29,122.14,122.29,2200.0,122.16,122.29,122.14,122.29,2200.0
2013-03-05 13:00:00,122.29,122.29,122.18,122.21,4100.0,122.29,122.29,122.18,122.21,4100.0
2013-03-05 13:30:00,122.23,122.28,122.09,122.09,2700.0,122.23,122.28,122.09,122.09,2700.0
2013-03-05 14:00:00,122.14,122.27,122.05,122.27,2500.0,122.14,122.27,122.05,122.27,2500.0
2013-03-05 14:30:00,122.27,122.31,122.21,122.29,2700.0,122.27,122.31,122.21,122.29,2700.0
2013-03-05 15:00:00,122.3,122.47,122.3,122.39,7100.0,122.3,122.47,122.3,122.39,7100.0
2013-03-05 15:30:00,122.39,122.49,122.33,122.44,23700.0,122.39,122.49,122.33,122.44,23700.0
2013-03-06 09:30:00,124.76,126.49,121.47,122.86,11700.0,124.76,126.49,121.47,122.86,11700.0
2013-03-06 10:00:00,122.96,123.15,122.53,122.88,8500.0,122.96,123.15,122.53,122.88,8500.0
2013-03-06 10:30:00,122.8,123.32,122.8,122.81,6600.0,122.8,123.32,122.8,122.81,6600.0
2013-03-06 11:00:00,122.94,123.05,122.8,122.98,1800.0,122.94,123.05,122.8,122.98,1800.0
2013-03-06 11:30:00,122.85,123.2,122.85,123.2,2600.0,122.85,123.2,122.85,123.2,2600.0
2013-03-06 12:00:00,123.07,123.25,122.92,123.03,2700.0,123.07,123.25,122.92,123.03,2700.0
2013-03-06 12:30:00,123.05,123.07,122.72,122.72,2900.0,123.05,123.07,122.72,122.72,2900.0
2013-03-06 13:00:00,122.66,122.79,122.59,122.76,1900.0,122.66,122.79,122.59,122.76,1900.0
2013-03-06 13:30:00,122.83,122.91,122.76,122.91,1900.0,122.83,122.91,122.76,122.91,1900.0
2013-03-06 14:00:00,122.91,122.98,122.84,122.93,1200.0,122.91,122.98,122.84,122.93,1200.0
2013-03-06 14:30:00,122.92,123.0,122.59,122.59,2800.0,122.92,123.0,122.59,122.59,2800.0
2013-03-06 15:00:00,122.6,122.74,122.45,122.51,1800.0,122.6,122.74,122.45,122.51,1800.0
2013-03-06 15:30:00,122.49,122.62,122.28,122.37,22300.0,122.49,122.62,122.28,122.37,22300.0
2013-03-07 09:30:00,123.0,123.0,121.88,122.76,3500.0,123.0,123.0,121.88,122.76,3500.0
2013-03-07 10:00:00,122.67,122.83,122.19,122.47,2500.0,122.67,122.83,122.19,122.47,2500.0
2013-03-07 10:30:00,122.6,122.6,122.12,122.45,4300.0,122.6,122.6,122.12,122.45,4300.0
2013-03-07 11:00:00,122.78,122.85,122.46,122.7,1000.0,122.78,122.85,122.46,122.7,1000.0
2013-03-07 11:30:00,122.61,122.61,122.34,122.44,1000.0,122.61,122.61,122.34,122.44,1000.0
2013-03-07 12:00:00,122.41,122.42,122.06,122.06,2400.0,122.41,122.42,122.06,122.06,2400.0
2013-03-07 12:30:00,122.14,122.29,122.14,122.22,1100.0,122.14,122.29,122.14,122.22,1100.0
2013-03-07 13:00:00,122.15,122.2,122.08,122.2,800.0,122.15,122.2,122.08,122.2,800.0
2013-03-07 13:30:00,122.21,122.52,122.18,122.34,1400.0,122.21,122.52,122.18,122.34,1400.0
2013-03-07 14:00:00,122.14,122.41,122.0,122.06,600.0,122.14,122.41,122.0,122.06,600.0
2013-03-07 14:30:00,122.16,122.37,122.06,122.3,2700.0,122.16,122.37,122.06,122.3,2700.0
2013-03-07 15:00:00,122.29,122.67,122.12,122.27,5700.0,122.29,122.67,122.12,122.27,5700.0
2013-03-07 15:30:00,122.17,122.54,122.13,122.48,15000.0,122.17,122.54,122.13,122.48,15000.0
2013-03-08 09:30:00,122.9,123.45,122.47,122.81,800.0,122.9,123.45,122.47,122.81,800.0
2013-03-08 10:00:00,122.58,122.87,122.19,122.45,3800.0,122.58,122.87,122.19,122.45,3800.0
2013-03-08 10:30:00,122.59,122.78,122.4,122.6,3600.0,122.59,122.78,122.4,122.6,3600.0
2013-03-08 11:00:00,122.44,122.44,122.21,122.21,5300.0,122.44,122.44,122.21,122.21,5300.0
2013-03-08 11:30:00,122.21,122.58,122.21,122.43,2100.0,122.21,122.58,122.21,122.43,2100.0
2013-03-08 12:00:00,122.58,122.81,122.4,122.78,5100.0,122.58,122.81,122.4,122.78,5100.0
2013-03-08 12:30:00,122.8,122.97,122.53,122.57,5300.0,122.8,122.97,122.53,122.57,5300.0
2013-03-08 13:00:00,122.6,123.0,122.6,122.98,2900.0,122.6,123.0,122.6,122.98,2900.0
2013-03-08 13:30:00,122.84,122.89,122.54,122.77,3000.0,122.84,122.89,122.54,122.77,3000.0
2013-03-08 14:00:00,122.83,123.0,122.75,122.95,3800.0,122.83,123.0,122.75,122.95,3800.0
2013-03-08 14:30:00,122.95,123.06,122.9,123.0,6600.0,122.95,123.06,122.9,123.0,6600.0
2013-03-08 15:00:00,123.05,123.19,122.71,123.17,6100.0,123.05,123.19,122.71,123.17,6100.0
2013-03-08 15:30:00,123.1,123.52,122.96,123.5,12700.0,123.1,123.52,122.96,123.5,12700.0
2013-03-11 09:30:00,122.9,123.74,122.23,123.35,1600.0,122.9,123.74,122.23,123.35,1600.0
2013-03-11 10:00:00,123.22,123.37,122.78,122.78,1700.0,123.22,123.37,122.78,122.78,1700.0
2013-03-11 10:30:00,122.82,123.02,122.78,122.9,4200.0,122.82,123.02,122.78,122.9,4200.0
2013-03-11 11:00:00,122.97,123.05,122.81,123.0,3600.0,122.97,123.05,122.81,123.0,3600.0
2013-03-11 11:30:00,123.06,123.12,122.9,123.12,4200.0,123.06,123.12,122.9,123.12,4200.0
2013-03-11 12:00:00,123.11,123.16,122.71,122.71,2900.0,123.11,123.16,122.71,122.71,2900.0
2013-03-11 12:30:00,122.69,123.04,122.66,122.91,3800.0,122.69,123.04,122.66,122.91,3800.0
2013-03-11 13:00:00,122.78,123.06,122.78,123.06,4400.0,122.78,123.06,122.78,123.06,4400.0
2013-03-11 13:30:00,123.15,123.17,122.74,122.74,2400.0,123.15,123.17,122.74,122.74,2400.0
2013-03-11 14:00:00,122.77,123.03,122.75,123.02,2300.0,122.77,123.03,122.75,123.02,2300.0
2013-03-11 14:30:00,122.89,123.24,122.84,123.18,4500.0,122.89,123.24,122.84,123.18,4500.0
2013-03-11 15:00:00,123.17,123.49,123.17,123.4,4900.0,123.17,123.49,123.17,123.4,4900.0
2013-03-11 15:30:00,123.26,123.76,123.26,123.76,12300.0,123.26,123.76,123.26,123.76,12300.0
2013-03-12 09:30:00,123.48,123.48,122.75,123.48,2800.0,123.48,123.48,122.75,123.48,2800.0
2013-03-12 10:00:00,123.43,123.43,122.97,122.99,3300.0,123.43,123.43,122.97,122.99,3300.0
2013-03-12 10:30:00,123.05,123.22,122.97,122.97,2200.0,123.05,123.22,122.97,122.97,2200.0
2013-03-12 11:00:00,122.97,122.97,122.54,122.95,5200.0,122.97,122.97,122.54,122.95,5200.0
2013-03-12 11:30:00,123.04,123.25,123.04,123.25,600.0,123.04,123.25,123.04,123.25,600.0
2013-03-12 12:00:00,123.24,123.25,123.24,123.25,200.0,123.24,123.25,123.24,123.25,200.0
2013-03-12 12:30:00,123.15,123.26,123.15,123.26,200.0,123.15,123.26,123.15,123.26,200.0
2013-03-12 13:00:00,123.08,123.23,123.05,123.11,900.0,123.08,123.23,123.05,123.11,900.0
2013-03-12 13:30:00,123.17,123.2,123.02,123.2,1000.0,123.17,123.2,123.02,123.2,1000.0
2013-03-12 14:00:00,123.25,123.27,123.17,123.23,600.0,123.25,123.27,123.17,123.23,600.0
2013-03-12 14:30:00,123.13,123.18,122.98,123.01,800.0,123.13,123.18,122.98,123.01,800.0
2013-03-12 15:00:00,123.02,123.1,122.98,123.03,11400.0,123.02,123.1,122.98,123.03,11400.0
2013-03-12 15:30:00,123.04,123.09,122.82,123.0,22900.0,123.04,123.09,122.82,123.0,22900.0
2013-03-13 09:30:00,122.88,122.95,122.39,122.83,2500.0,122.88,122.95,122.39,122.83,2500.0
2013-03-13 10:00:00,122.77,123.02,122.61,122.97,17100.0,122.77,123.02,122.61,122.97,17100.0
2013-03-13 10:30:00,122.94,122.99,122.83,122.89,2400.0,122.94,122.99,122.83,122.89,2400.0
2013-03-13 11:00:00,122.94,122.97,122.68,122.68,1600.0,122.94,122.97,122.68,122.68,1600.0
2013-03-13 11:30:00,122.78,122.87,122.66,122.71,3600.0,122.78,122.87,122.66,122.71,3600.0
2013-03-13 12:00:00,122.85,122.87,122.75,122.83,3500.0,122.85,122.87,122.75,122.83,3500.0
2013-03-13 12:30:00,122.84,123.1,122.81,123.1,4800.0,122.84,123.1,122.81,123.1,4800.0
2013-03-13 13:00:00,123.01,123.01,122.71,122.71,1700.0,123.01,123.01,122.71,122.71,1700.0
2013-03-13 13:30:00,122.86,122.88,122.64,122.87,5700.0,122.86,122.88,122.64,122.87,5700.0
2013-03-13 14:00:00,122.81,122.87,122.7,122.82,3100.0,122.81,122.87,122.7,122.82,3100.0
2013-03-13 14:30:00,122.87,123.09,122.8,122.93,2400.0,122.87,123.09,122.8,122.93,2400.0
2013-03-13 15:00:00,122.9,122.98,122.74,122.84,2300.0,122.9,122.98,122.74,122.84,2300.0
2013-03-13 15:30:00,122.73,122.9,122.65,122.8,6700.0,122.73,122.9,122.65,122.8,6700.0
2013-03-14 09:30:00,123.32,123.32,122.27,123.07,2400.0,123.32,123.32,122.27,123.07,2400.0
2013-03-14 10:00:00,123.16,123.28,122.97,123.05,5200.0,123.16,123.28,122.97,123.05,5200.0
2013-03-14 10:30:00,123.05,123.18,123.0,123.08,1300.0,123.05,123.18,123.0,123.08,1300.0
2013-03-14 11:00:00,123.08,123.08,123.08,123.08,0.0,123.08,123.08,123.08,123.08,0.0
2013-03-14 11:30:00,122.96,123.13,122.96,123.1,1000.0,122.96,123.13,122.96,123.1,1000.0
2013-03-14 12:00:00,123.16,123.24,123.0,123.16,3200.0,123.16,123.24,123.0,123.16,3200.0
2013-03-14 12:30:00,123.16,123.25,123.06,123.11,3600.0,123.16,123.25,123.06,123.11,3600.0
2013-03-14 13:00:00,123.16,123.3,123.1,123.16,1500.0,123.16,123.3,123.1,123.16,1500.0
2013-03-14 13:30:00,123.12,123.14,122.94,123.01,1800.0,123.12,123.14,122.94,123.01,1800.0
2013-03-14 14:00:00,123.13,123.16,122.98,123.03,4600.0,123.13,123.16,122.98,123.03,4600.0
2013-03-14 14:30:00,122.98,123.13,122.98,123.13,500.0,122.98,123.13,122.98,123.13,500.0
2013-03-14 15:00:00,123.1,123.14,123.03,123.08,1900.0,123.1,123.14,123.03,123.08,1900.0
2013-03-14 15:30:00,123.11,123.17,122.94,123.05,13800.0,123.11,123.17,122.94,123.05,13800.0
2013-03-15 09:30:00,122.49,123.17,122.07,122.84,30400.0,122.49,123.17,122.07,122.84,30400.0
2013-03-15 10:00:00,122.66,122.79,122.5,122.63,4200.0,122.66,122.79,122.5,122.63,4200.0
2013-03-15 10:30:00,122.51,123.11,122.5,123.07,6700.0,122.51,123.11,122.5,123.07,6700.0
2013-03-15 11:00:00,122.83,123.37,122.83,123.37,2400.0,122.83,123.37,122.83,123.37,2400.0
2013-03-15 11:30:00,123.47,123.48,122.74,122.93,7600.0,123.47,123.48,122.74,122.93,7600.0
2013-03-15 12:00:00,122.95,123.07,122.84,123.07,2600.0,122.95,123.07,122.84,123.07,2600.0
2013-03-15 12:30:00,123.06,123.29,123.06,123.14,1700.0,123.06,123.29,123.06,123.14,1700.0
2013-03-15 13:00:00,123.17,123.28,122.98,123.15,2800.0,123.17,123.28,122.98,123.15,2800.0
2013-03-15 13:30:00,123.25,123.25,123.03,123.23,1600.0,123.25,123.25,123.03,123.23,1600.0
2013-03-15 14:00:00,123.1,123.15,123.05,123.1,800.0,123.1,123.15,123.05,123.1,800.0
2013-03-15 14:30:00,123.19,123.19,122.94,122.95,6500.0,123.19,123.19,122.94,122.95,6500.0
2013-03-15 15:00:00,122.94,123.13,122.94,123.03,3800.0,122.94,123.13,122.94,123.03,3800.0
2013-03-15 15:30:00,123.05,123.17,122.98,122.98,10400.0,123.05,123.17,122.98,122.98,10400.0
2013-03-18 09:30:00,122.35,122.35,121.79,121.9,900.0,122.35,122.35,121.79,121.9,900.0
2013-03-18 10:00:00,121.91,122.1,121.79,122.01,1100.0,121.91,122.1,121.79,122.01,1100.0
2013-03-18 10:30:00,122.0,122.09,121.91,122.07,600.0,122.0,122.09,121.91,122.07,600.0
2013-03-18 11:00:00,122.08,122.27,122.06,122.12,1300.0,122.08,122.27,122.06,122.12,1300.0
2013-03-18 11:30:00,122.12,122.12,122.12,122.12,0.0,122.12,122.12,122.12,122.12,0.0
2013-03-18 12:00:00,122.16,122.5,122.16,122.38,2800.0,122.16,122.5,122.16,122.38,2800.0
2013-03-18 12:30:00,122.36,122.49,122.26,122.28,2000.0,122.36,122.49,122.26,122.28,2000.0
2013-03-18 13:00:00,122.44,122.44,122.15,122.25,2600.0,122.44,122.44,122.15,122.25,2600.0
2013-03-18 13:30:00,122.05,122.05,121.81,121.88,1000.0,122.05,122.05,121.81,121.88,1000.0
2013-03-18 14:00:00,121.87,122.12,121.79,121.96,2200.0,121.87,122.12,121.79,121.96,2200.0
2013-03-18 14:30:00,122.1,122.14,121.79,121.91,1300.0,122.1,122.14,121.79,121.91,1300.0
2013-03-18 15:00:00,121.93,121.96,121.71,121.83,3100.0,121.93,121.96,121.71,121.83,3100.0
2013-03-18 15:30:00,121.73,122.19,121.3,122.0,31000.0,121.73,122.19,121.3,122.0,31000.0
2013-03-19 09:30:00,122.03,123.48,122.03,122.83,1500.0,122.03,123.48,122.03,122.83,1500.0
2013-03-19 10:00:00,122.77,123.26,122.55,122.74,2600.0,122.77,123.26,122.55,122.74,2600.0
2013-03-19 10:30:00,122.51,123.24,122.51,122.71,21900.0,122.51,123.24,122.51,122.71,21900.0
2013-03-19 11:00:00,122.84,123.39,122.8,123.32,7500.0,122.84,123.39,122.8,123.32,7500.0
2013-03-19 11:30:00,123.39,123.69,123.0,123.0,4900.0,123.39,123.69,123.0,123.0,4900.0
2013-03-19 12:00:00,123.1,123.48,122.97,123.48,8400.0,123.1,123.48,122.97,123.48,8400.0
2013-03-19 12:30:00,123.47,123.49,122.96,123.06,5600.0,123.47,123.49,122.96,123.06,5600.0
2013-03-19 13:00:00,123.02,123.66,123.02,123.66,7600.0,123.02,123.66,123.02,123.66,7600.0
2013-03-19 13:30:00,123.57,123.88,123.34,123.88,11300.0,123.57,123.88,123.34,123.88,11300.0
2013-03-19 14:00:00,123.81,124.24,123.44,123.47,6000.0,123.81,124.24,123.44,123.47,6000.0
2013-03-19 14:30:00,123.49,123.84,123.49,123.69,1400.0,123.49,123.84,123.49,123.69,1400.0
2013-03-19 15:00:00,123.32,123.73,123.26,123.4,1900.0,123.32,123.73,123.26,123.4,1900.0
2013-03-19 15:30:00,123.38,123.61,123.16,123.46,10000.0,123.38,123.61,123.16,123.46,10000.0
2013-03-20 09:30:00,123.5,123.88,122.74,123.74,8000.0,123.5,123.88,122.74,123.74,8000.0
2013-03-20 10:00:00,123.86,124.3,123.72,124.0,12200.0,123.86,124.3,123.72,124.0,12200.0
2013-03-20 10:30:00,124.0,124.32,123.79,124.0,3600.0,124.0,124.32,123.79,124.0,3600.0
2013-03-20 11:00:00,124.0,124.4,123.96,124.4,1500.0,124.0,124.4,123.96,124.4,1500.0
2013-03-20 11:30:00,124.38,124.42,124.12,124.15,3200.0,124.38,124.42,124.12,124.15,3200.0
2013-03-20 12:00:00,124.13,124.25,124.13,124.19,1100.0,124.13,124.25,124.13,124.19,1100.0
2013-03-20 12:30:00,124.19,124.45,124.19,124.42,4300.0,124.19,124.45,124.19,124.42,4300.0
2013-03-20 13:00:00,124.29,124.43,124.21,124.39,3500.0,124.29,124.43,124.21,124.39,3500.0
2013-03-20 13:30:00,124.43,124.46,123.79,124.28,3900.0,124.43,124.46,123.79,124.28,3900.0
2013-03-20 14:00:00,124.12,124.48,124.12,124.43,5300.0,124.12,124.48,124.12,124.43,5300.0
2013-03-20 14:30:00,124.48,124.48,123.66,123.77,7900.0,124.48,124.48,123.66,123.77,7900.0
2013-03-20 15:00:00,123.74,124.26,123.55,124.19,8800.0,123.74,124.26,123.55,124.19,8800.0
2013-03-20 15:30:00,124.17,124.48,124.14,124.47,36500.0,124.17,124.48,124.14,124.47,36500.0
2013-03-21 09:30:00,123.56,124.31,123.14,123.6,1600.0,123.56,124.31,123.14,123.6,1600.0
2013-03-21 10:00:00,123.71,124.1,123.58,124.1,5800.0,123.71,124.1,123.58,124.1,5800.0
2013-03-21 10:30:00,124.0,124.22,123.76,124.22,2100.0,124.0,124.22,123.76,124.22,2100.0
2013-03-21 11:00:00,123.94,123.94,123.69,123.69,800.0,123.94,123.94,123.69,123.69,800.0
2013-03-21 11:30:00,123.7,123.7,123.21,123.21,900.0,123.7,123.7,123.21,123.21,900.0
2013-03-21 12:00:00,123.17,123.8,122.89,123.58,3900.0,123.17,123.8,122.89,123.58,3900.0
2013-03-21 12:30:00,123.54,124.15,123.45,124.0,4200.0,123.54,124.15,123.45,124.0,4200.0
2013-03-21 13:00:00,123.77,124.09,123.71,123.72,2200.0,123.77,124.09,123.71,123.72,2200.0
2013-03-21 13:30:00,123.79,123.85,123.64,123.82,3000.0,123.79,123.85,123.64,123.82,3000.0
2013-03-21 14:00:00,123.7,124.25,123.29,124.09,7100.0,123.7,124.25,123.29,124.09,7100.0
2013-03-21 14:30:00,123.9,124.25,123.9,124.13,2800.0,123.9,124.25,123.9,124.13,2800.0
2013-03-21 15:00:00,124.11,124.11,123.94,123.98,6300.0,124.11,124.11,123.94,123.98,6300.0
2013-03-21 15:30:00,124.04,124.14,123.9,123.9,13500.0,124.04,124.14,123.9,123.9,13500.0
2013-03-22 09:30:00,123.66,123.91,122.69,122.86,4500.0,123.66,123.91,122.69,122.86,4500.0
2013-03-22 10:00:00,123.2,124.04,123.2,123.94,2400.0,123.2,124.04,123.2,123.94,2400.0
2013-03-22 10:30:00,124.04,124.16,123.67,123.81,3000.0,124.04,124.16,123.67,123.81,3000.0
2013-03-22 11:00:00,123.99,124.1,123.92,124.1,1800.0,123.99,124.1,123.92,124.1,1800.0
2013-03-22 11:30:00,123.6,124.01,123.6,123.99,800.0,123.6,124.01,123.6,123.99,800.0
2013-03-22 12:00:00,123.91,123.91,123.46,123.46,600.0,123.91,123.91,123.46,123.46,600.0
2013-03-22 12:30:00,123.6,123.89,123.21,123.89,9400.0,123.6,123.89,123.21,123.89,9400.0
2013-03-22 13:00:00,124.11,124.11,123.94,124.0,1000.0,124.11,124.11,123.94,124.0,1000.0
2013-03-22 13:30:00,123.78,124.09,123.78,124.08,700.0,123.78,124.09,123.78,124.08,700.0
2013-03-22 14:00:00,124.08,124.08,123.82,123.94,2100.0,124.08,124.08,123.82,123.94,2100.0
2013-03-22 14:30:00,123.79,124.24,123.79,124.0,1800.0,123.79,124.24,123.79,124.0,1800.0
2013-03-22 15:00:00,124.0,124.16,123.77,123.92,3400.0,124.0,124.16,123.77,123.92,3400.0
2013-03-22 15:30:00,123.91,124.42,123.86,124.18,25300.0,123.91,124.42,123.86,124.18,25300.0
2013-03-25 09:30:00,123.88,123.88,122.97,123.4,9500.0,123.88,123.88,122.97,123.4,9500.0
2013-03-25 10:00:00,123.52,123.84,122.8,122.91,8400.0,123.52,123.84,122.8,122.91,8400.0
2013-03-25 10:30:00,122.97,123.25,122.27,122.39,5700.0,122.97,123.25,122.27,122.39,5700.0
2013-03-25 11:00:00,122.28,122.79,122.21,122.59,3500.0,122.28,122.79,122.21,122.59,3500.0
2013-03-25 11:30:00,122.66,122.87,122.65,122.84,1100.0,122.66,122.87,122.65,122.84,1100.0
2013-03-25 12:00:00,122.75,122.96,122.41,122.95,2400.0,122.75,122.96,122.41,122.95,2400.0
2013-03-25 12:30:00,122.96,122.96,122.07,122.51,2700.0,122.96,122.96,122.07,122.51,2700.0
2013-03-25 13:00:00,122.66,122.66,121.97,122.29,2800.0,122.66,122.66,121.97,122.29,2800.0
2013-03-25 13:30:00,122.32,122.76,122.04,122.5,2100.0,122.32,122.76,122.04,122.5,2100.0
2013-03-25 14:00:00,122.8,122.8,122.53,122.74,2700.0,122.8,122.8,122.53,122.74,2700.0
2013-03-25 14:30:00,122.65,122.66,122.3,122.35,3600.0,122.65,122.66,122.3,122.35,3600.0
2013-03-25 15:00:00,122.36,122.42,121.76,121.77,6700.0,122.36,122.42,121.76,121.77,6700.0
2013-03-25 15:30:00,121.77,122.84,121.77,122.64,14900.0,121.77,122.84,121.77,122.64,14900.0
2013-03-26 09:30:00,122.8,123.88,122.67,123.54,4400.0,122.8,123.88,122.67,123.54,4400.0
2013-03-26 10:00:00,123.6,124.26,123.59,124.25,3400.0,123.6,124.26,123.59,124.25,3400.0
2013-03-26 10:30:00,124.22,124.37,123.92,124.03,4800.0,124.22,124.37,123.92,124.03,4800.0
2013-03-26 11:00:00,124.07,124.39,124.03,124.28,2400.0,124.07,124.39,124.03,124.28,2400.0
2013-03-26 11:30:00,124.22,124.28,124.08,124.12,2500.0,124.22,124.28,124.08,124.12,2500.0
2013-03-26 12:00:00,124.1,124.41,124.1,124.35,3300.0,124.1,124.41,124.1,124.35,3300.0
2013-03-26 12:30:00,124.41,124.41,124.28,124.36,2600.0,124.41,124.41,124.28,124.36,2600.0
2013-03-26 13:00:00,124.38,124.44,124.35,124.35,2100.0,124.38,124.44,124.35,124.35,2100.0
2013-03-26 13:30:00,124.36,124.42,124.36,124.38,400.0,124.36,124.42,124.36,124.38,400.0
2013-03-26 14:00:00,124.34,124.56,124.34,124.5,1900.0,124.34,124.56,124.34,124.5,1900.0
2013-03-26 14:30:00,124.6,124.6,124.33,124.33,1400.0,124.6,124.6,124.33,124.33,1400.0
2013-03-26 15:00:00,124.35,124.53,124.28,124.53,3000.0,124.35,124.53,124.28,124.53,3000.0
2013-03-26 15:30:00,124.53,124.82,124.36,124.82,9600.0,124.53,124.82,124.36,124.82,9600.0
2013-03-27 09:30:00,124.76,124.78,123.61,123.88,5000.0,124.76,124.78,123.61,123.88,5000.0
2013-03-27 10:00:00,124.09,124.09,123.32,124.09,2300.0,124.09,124.09,123.32,124.09,2300.0
2013-03-27 10:30:00,124.1,124.98,124.1,124.86,7700.0,124.1,124.98,124.1,124.86,7700.0
2013-03-27 11:00:00,124.89,124.98,124.74,124.95,4900.0,124.89,124.98,124.74,124.95,4900.0
2013-03-27 11:30:00,124.99,124.99,124.71,124.76,2300.0,124.99,124.99,124.71,124.76,2300.0
2013-03-27 12:00:00,124.83,124.95,124.74,124.85,4000.0,124.83,124.95,124.74,124.85,4000.0
2013-03-27 12:30:00,124.8,125.05,124.78,124.88,2900.0,124.8,125.05,124.78,124.88,2900.0
2013-03-27 13:00:00,124.95,125.2,124.88,124.88,900.0,124.95,125.2,124.88,124.88,900.0
2013-03-27 13:30:00,125.07,125.15,124.92,125.13,2800.0,125.07,125.15,124.92,125.13,2800.0
2013-03-27 14:00:00,125.15,125.18,125.02,125.08,2200.0,125.15,125.18,125.02,125.08,2200.0
2013-03-27 14:30:00,125.08,125.14,124.96,125.0,3200.0,125.08,125.14,124.96,125.0,3200.0
2013-03-27 15:00:00,125.14,125.15,124.91,125.0,9600.0,125.14,125.15,124.91,125.0,9600.0
2013-03-27 15:30:00,125.0,125.11,124.79,125.03,16700.0,125.0,125.11,124.79,125.03,16700.0
2013-03-28 09:30:00,125.15,125.69,124.99,125.37,7200.0,125.15,125.69,124.99,125.37,7200.0
2013-03-28 10:00:00,125.59,125.59,125.31,125.42,3100.0,125.59,125.59,125.31,125.42,3100.0
2013-03-28 10:30:00,125.51,126.24,125.51,126.24,7600.0,125.51,126.24,125.51,126.24,7600.0
2013-03-28 11:00:00,126.33,126.47,126.01,126.26,2000.0,126.33,126.47,126.01,126.26,2000.0
2013-03-28 11:30:00,126.4,126.5,126.04,126.04,2200.0,126.4,126.5,126.04,126.04,2200.0
2013-03-28 12:00:00,125.84,126.25,125.84,125.95,3100.0,125.84,126.25,125.84,125.95,3100.0
2013-03-28 12:30:00,125.93,126.05,125.92,126.04,500.0,125.93,126.05,125.92,126.04,500.0
2013-03-28 13:00:00,126.12,126.26,125.84,126.0,3300.0,126.12,126.26,125.84,126.0,3300.0
2013-03-28 13:30:00,125.98,126.12,125.84,125.9,1900.0,125.98,126.12,125.84,125.9,1900.0
2013-03-28 14:00:00,125.91,126.15,125.91,126.15,1700.0,125.91,126.15,125.91,126.15,1700.0
2013-03-28 14:30:00,126.14,126.14,125.85,126.0,6100.0,126.14,126.14,125.85,126.0,6100.0
2013-03-28 15:00:00,126.0,126.15,126.0,126.08,6600.0,126.0,126.15,126.0,126.08,6600.0
2013-03-28 15:30:00,126.02,126.15,126.01,126.02,6500.0,126.02,126.15,126.01,126.02,6500.0
2013-04-01 09:30:00,119.46,127.17,119.46,125.07,37600.0,119.46,127.17,119.46,125.07,37600.0
2013-04-01 10:00:00,125.2,125.2,124.42,125.02,6800.0,125.2,125.2,124.42,125.02,6800.0
2013-04-01 10:30:00,124.82,125.36,124.64,124.64,2800.0,124.82,125.36,124.64,124.64,2800.0
2013-04-01 11:00:00,124.67,124.67,124.23,124.48,2200.0,124.67,124.67,124.23,124.48,2200.0
2013-04-01 11:30:00,124.29,124.42,124.14,124.15,1200.0,124.29,124.42,124.14,124.15,1200.0
2013-04-01 12:00:00,124.25,124.56,124.25,124.5,4100.0,124.25,124.56,124.25,124.5,4100.0
2013-04-01 12:30:00,124.73,125.17,124.61,125.12,1100.0,124.73,125.17,124.61,125.12,1100.0
2013-04-01 13:00:00,125.04,125.21,125.04,125.21,1400.0,125.04,125.21,125.04,125.21,1400.0
2013-04-01 13:30:00,125.48,125.48,125.0,125.1,10600.0,125.48,125.48,125.0,125.1,10600.0
2013-04-01 14:00:00,125.1,125.32,124.84,124.84,4200.0,125.1,125.32,124.84,124.84,4200.0
2013-04-01 14:30:00,124.92,124.92,124.32,124.5,3800.0,124.92,124.92,124.32,124.5,3800.0
2013-04-01 15:00:00,124.3,124.71,124.21,124.71,9100.0,124.3,124.71,124.21,124.71,9100.0
2013-04-01 15:30:00,124.67,125.46,124.44,125.15,16000.0,124.67,125.46,124.44,125.15,16000.0
2013-04-02 09:30:00,125.06,125.29,124.12,124.93,2700.0,125.06,125.29,124.12,124.93,2700.0
2013-04-02 10:00:00,124.67,125.1,124.64,124.8,3700.0,124.67,125.1,124.64,124.8,3700.0
2013-04-02 10:30:00,124.75,124.82,124.58,124.82,1500.0,124.75,124.82,124.58,124.82,1500.0
2013-04-02 11:00:00,124.68,125.24,124.68,125.24,11500.0,124.68,125.24,124.68,125.24,11500.0
2013-04-02 11:30:00,125.33,125.54,125.17,125.53,1800.0,125.33,125.54,125.17,125.53,1800.0
2013-04-02 12:00:00,125.53,125.88,125.53,125.63,2600.0,125.53,125.88,125.53,125.63,2600.0
2013-04-02 12:30:00,125.62,125.69,125.62,125.69,200.0,125.62,125.69,125.62,125.69,200.0
2013-04-02 13:00:00,125.8,125.8,125.45,125.73,3300.0,125.8,125.8,125.45,125.73,3300.0
2013-04-02 13:30:00,125.81,125.81,125.62,125.73,1300.0,125.81,125.81,125.62,125.73,1300.0
2013-04-02 14:00:00,125.67,125.78,125.27,125.27,2600.0,125.67,125.78,125.27,125.27,2600.0
2013-04-02 14:30:00,125.25,125.3,124.48,124.72,11100.0,125.25,125.3,124.48,124.72,11100.0
2013-04-02 15:00:00,124.94,125.38,124.79,125.15,14300.0,124.94,125.38,124.79,125.15,14300.0
2013-04-02 15:30:00,125.04,125.17,124.68,125.03,15000.0,125.04,125.17,124.68,125.03,15000.0
2013-04-03 09:30:00,125.22,125.68,124.02,125.48,3500.0,125.22,125.68,124.02,125.48,3500.0
2013-04-03 10:00:00,125.31,125.31,124.26,124.61,4800.0,125.31,125.31,124.26,124.61,4800.0
2013-04-03 10:30:00,124.73,125.29,124.68,124.92,3500.0,124.73,125.29,124.68,124.92,3500.0
2013-04-03 11:00:00,124.75,124.75,124.35,124.72,3800.0,124.75,124.75,124.35,124.72,3800.0
2013-04-03 11:30:00,124.53,125.11,124.3,124.65,7800.0,124.53,125.11,124.3,124.65,7800.0
2013-04-03 12:00:00,124.59,124.99,124.26,124.9,4300.0,124.59,124.99,124.26,124.9,4300.0
2013-04-03 12:30:00,124.9,125.15,124.48,124.56,3700.0,124.9,125.15,124.48,124.56,3700.0
2013-04-03 13:00:00,124.88,124.99,124.26,124.64,7500.0,124.88,124.99,124.26,124.64,7500.0
2013-04-03 13:30:00,124.65,124.69,124.28,124.36,4600.0,124.65,124.69,124.28,124.36,4600.0
2013-04-03 14:00:00,124.39,124.59,124.26,124.5,6800.0,124.39,124.59,124.26,124.5,6800.0
2013-04-03 14:30:00,124.47,124.87,124.47,124.83,4000.0,124.47,124.87,124.47,124.83,4000.0
2013-04-03 15:00:00,124.85,124.88,124.3,124.33,8000.0,124.85,124.88,124.3,124.33,8000.0
2013-04-03 15:30:00,124.32,124.77,124.0,124.41,25200.0,124.32,124.77,124.0,124.41,25200.0
2013-04-04 09:30:00,124.25,125.31,124.25,124.7,3200.0,124.25,125.31,124.25,124.7,3200.0
2013-04-04 10:00:00,124.52,124.8,124.11,124.5,1300.0,124.52,124.8,124.11,124.5,1300.0
2013-04-04 10:30:00,124.64,125.04,124.64,124.8,2600.0,124.64,125.04,124.64,124.8,2600.0
2013-04-04 11:00:00,124.69,125.08,124.69,125.0,2200.0,124.69,125.08,124.69,125.0,2200.0
2013-04-04 11:30:00,124.87,125.0,124.8,125.0,2800.0,124.87,125.0,124.8,125.0,2800.0
2013-04-04 12:00:00,125.0,125.02,124.25,124.47,2700.0,125.0,125.02,124.25,124.47,2700.0
2013-04-04 12:30:00,124.26,124.6,124.23,124.59,900.0,124.26,124.6,124.23,124.59,900.0
2013-04-04 13:00:00,124.51,124.81,124.51,124.6,600.0,124.51,124.81,124.51,124.6,600.0
2013-04-04 13:30:00,124.38,124.78,124.25,124.63,4100.0,124.38,124.78,124.25,124.63,4100.0
2013-04-04 14:00:00,124.54,124.87,124.54,124.87,700.0,124.54,124.87,124.54,124.87,700.0
2013-04-04 14:30:00,124.8,124.82,124.52,124.52,1200.0,124.8,124.82,124.52,124.52,1200.0
2013-04-04 15:00:00,124.59,124.65,124.42,124.48,2100.0,124.59,124.65,124.42,124.48,2100.0
2013-04-04 15:30:00,124.54,124.92,124.3,124.87,5000.0,124.54,124.92,124.3,124.87,5000.0
2013-04-05 09:30:00,122.94,123.05,122.14,122.68,2100.0,122.94,123.05,122.14,122.68,2100.0
2013-04-05 10:00:00,122.24,122.65,122.23,122.41,800.0,122.24,122.65,122.23,122.41,800.0
2013-04-05 10:30:00,122.4,122.99,122.4,122.93,1000.0,122.4,122.99,122.4,122.93,1000.0
2013-04-05 11:00:00,122.94,123.44,122.94,123.09,2700.0,122.94,123.44,122.94,123.09,2700.0
2013-04-05 11:30:00,123.27,123.27,122.78,123.14,1800.0,123.27,123.27,122.78,123.14,1800.0
2013-04-05 12:00:00,123.07,123.35,122.8,123.27,2800.0,123.07,123.35,122.8,123.27,2800.0
2013-04-05 12:30:00,123.0,123.0,122.97,122.97,200.0,123.0,123.0,122.97,122.97,200.0
2013-04-05 13:00:00,122.86,123.17,122.65,123.09,1800.0,122.86,123.17,122.65,123.09,1800.0
2013-04-05 13:30:00,123.36,123.36,123.11,123.21,1200.0,123.36,123.36,123.11,123.21,1200.0
2013-04-05 14:00:00,123.45,123.48,122.97,122.97,700.0,123.45,123.48,122.97,122.97,700.0
2013-04-05 14:30:00,123.04,123.09,122.71,123.01,2900.0,123.04,123.09,122.71,123.01,2900.0
2013-04-05 15:00:00,122.88,122.99,122.62,122.99,3300.0,122.88,122.99,122.62,122.99,3300.0
2013-04-05 15:30:00,122.9,123.66,122.9,123.58,4800.0,122.9,123.66,122.9,123.58,4800.0
2013-04-08 09:30:00,123.1,123.94,122.5,122.89,900.0,123.1,123.94,122.5,122.89,900.0
2013-04-08 10:00:00,123.26,123.26,122.22,122.35,1700.0,123.26,123.26,122.22,122.35,1700.0
2013-04-08 10:30:00,122.39,123.18,122.39,123.0,1900.0,122.39,123.18,122.39,123.0,1900.0
2013-04-08 11:00:00,122.78,122.78,122.78,122.78,100.0,122.78,122.78,122.78,122.78,100.0
2013-04-08 11:30:00,122.76,122.76,122.6,122.6,600.0,122.76,122.76,122.6,122.6,600.0
2013-04-08 12:00:00,122.52,122.69,122.52,122.69,300.0,122.52,122.69,122.52,122.69,300.0
2013-04-08 12:30:00,122.79,122.93,122.75,122.92,700.0,122.79,122.93,122.75,122.92,700.0
2013-04-08 13:00:00,123.05,123.23,123.05,123.19,1700.0,123.05,123.23,123.05,123.19,1700.0
2013-04-08 13:30:00,123.11,123.28,123.11,123.28,900.0,123.11,123.28,123.11,123.28,900.0
2013-04-08 14:00:00,123.23,123.49,123.23,123.34,9300.0,123.23,123.49,123.23,123.34,9300.0
2013-04-08 14:30:00,123.38,123.49,123.16,123.16,1400.0,123.38,123.49,123.16,123.16,1400.0
2013-04-08 15:00:00,122.95,123.34,122.95,123.24,1500.0,122.95,123.34,122.95,123.24,1500.0
2013-04-08 15:30:00,123.35,123.73,123.12,123.43,15300.0,123.35,123.73,123.12,123.43,15300.0
2013-04-09 09:30:00,124.0,124.74,122.78,123.87,2100.0,124.0,124.74,122.78,123.87,2100.0
2013-04-09 10:00:00,123.97,123.97,123.26,123.66,1400.0,123.97,123.97,123.26,123.66,1400.0
2013-04-09 10:30:00,123.64,123.64,123.64,123.64,300.0,123.64,123.64,123.64,123.64,300.0
2013-04-09 11:00:00,123.28,123.43,123.02,123.02,1400.0,123.28,123.43,123.02,123.02,1400.0
2013-04-09 11:30:00,123.11,123.28,123.09,123.15,900.0,123.11,123.28,123.09,123.15,900.0
2013-04-09 12:00:00,123.0,123.0,122.81,122.81,300.0,123.0,123.0,122.81,122.81,300.0
2013-04-09 12:30:00,122.92,123.33,122.89,123.3,2100.0,122.92,123.33,122.89,123.3,2100.0
2013-04-09 13:00:00,123.16,123.65,123.16,123.29,2000.0,123.16,123.65,123.16,123.29,2000.0
2013-04-09 13:30:00,123.43,123.71,123.43,123.71,500.0,123.43,123.71,123.43,123.71,500.0
2013-04-09 14:00:00,123.71,123.99,123.71,123.99,800.0,123.71,123.99,123.71,123.99,800.0
2013-04-09 14:30:00,123.94,123.96,123.89,123.92,600.0,123.94,123.96,123.89,123.92,600.0
2013-04-09 15:00:00,123.75,123.75,123.49,123.61,700.0,123.75,123.75,123.49,123.61,700.0
2013-04-09 15:30:00,123.57,123.63,123.05,123.22,5500.0,123.57,123.63,123.05,123.22,5500.0
2013-04-10 09:30:00,123.56,123.62,123.07,123.29,1100.0,123.56,123.62,123.07,123.29,1100.0
2013-04-10 10:00:00,123.46,123.97,123.14,123.95,7100.0,123.46,123.97,123.14,123.95,7100.0
2013-04-10 10:30:00,124.16,124.43,124.03,124.14,2000.0,124.16,124.43,124.03,124.14,2000.0
2013-04-10 11:00:00,124.38,124.38,124.2,124.2,400.0,124.38,124.38,124.2,124.2,400.0
2013-04-10 11:30:00,124.1,124.22,124.06,124.18,1600.0,124.1,124.22,124.06,124.18,1600.0
2013-04-10 12:00:00,124.15,124.45,124.06,124.44,7500.0,124.15,124.45,124.06,124.44,7500.0
2013-04-10 12:30:00,124.44,124.63,124.44,124.63,400.0,124.44,124.63,124.44,124.63,400.0
2013-04-10 13:00:00,124.75,124.75,124.2,124.2,500.0,124.75,124.75,124.2,124.2,500.0
2013-04-10 13:30:00,124.12,124.43,124.01,124.21,1100.0,124.12,124.43,124.01,124.21,1100.0
2013-04-10 14:00:00,124.1,124.38,124.1,124.29,800.0,124.1,124.38,124.1,124.29,800.0
2013-04-10 14:30:00,124.15,124.62,124.12,124.62,1300.0,124.15,124.62,124.12,124.62,1300.0
2013-04-10 15:00:00,124.68,124.68,124.39,124.64,2800.0,124.68,124.68,124.39,124.64,2800.0
2013-04-10 15:30:00,124.54,124.64,124.07,124.41,32700.0,124.54,124.64,124.07,124.41,32700.0
2013-04-11 09:30:00,124.55,124.99,124.27,124.61,10200.0,124.55,124.99,124.27,124.61,10200.0
2013-04-11 10:00:00,124.41,124.73,124.2,124.55,2700.0,124.41,124.73,124.2,124.55,2700.0
2013-04-11 10:30:00,124.55,124.68,124.42,124.55,2300.0,124.55,124.68,124.42,124.55,2300.0
2013-04-11 11:00:00,124.55,124.7,124.35,124.55,2000.0,124.55,124.7,124.35,124.55,2000.0
2013-04-11 11:30:00,124.57,124.61,124.42,124.56,3100.0,124.57,124.61,124.42,124.56,3100.0
2013-04-11 12:00:00,124.61,125.0,124.61,124.7,800.0,124.61,125.0,124.61,124.7,800.0
2013-04-11 12:30:00,124.78,124.9,123.18,123.79,18000.0,124.78,124.9,123.18,123.79,18000.0
2013-04-11 13:00:00,124.1,124.84,124.0,124.68,4100.0,124.1,124.84,124.0,124.68,4100.0
2013-04-11 13:30:00,124.9,124.9,124.73,124.75,1400.0,124.9,124.9,124.73,124.75,1400.0
2013-04-11 14:00:00,124.72,124.81,124.63,124.81,2100.0,124.72,124.81,124.63,124.81,2100.0
2013-04-11 14:30:00,124.71,124.81,124.54,124.54,2200.0,124.71,124.81,124.54,124.54,2200.0
2013-04-11 15:00:00,124.44,124.56,124.27,124.4,3400.0,124.44,124.56,124.27,124.4,3400.0
2013-04-11 15:30:00,124.27,124.72,124.17,124.58,9800.0,124.27,124.72,124.17,124.58,9800.0
2013-04-12 09:30:00,124.51,124.51,124.3,124.3,800.0,124.51,124.51,124.3,124.3,800.0
2013-04-12 10:00:00,123.7,123.96,123.59,123.81,700.0,123.7,123.96,123.59,123.81,700.0
2013-04-12 10:30:00,123.81,123.81,123.5,123.67,900.0,123.81,123.81,123.5,123.67,900.0
2013-04-12 11:00:00,123.57,123.58,122.87,123.0,5800.0,123.57,123.58,122.87,123.0,5800.0
2013-04-12 11:30:00,123.12,123.32,123.01,123.32,1500.0,123.12,123.32,123.01,123.32,1500.0
2013-04-12 12:00:00,123.36,123.43,123.07,123.18,700.0,123.36,123.43,123.07,123.18,700.0
2013-04-12 12:30:00,123.11,123.11,123.11,123.11,100.0,123.11,123.11,123.11,123.11,100.0
2013-04-12 13:00:00,122.81,123.15,122.81,123.13,400.0,122.81,123.15,122.81,123.13,400.0
2013-04-12 13:30:00,123.06,123.09,123.04,123.05,900.0,123.06,123.09,123.04,123.05,900.0
2013-04-12 14:00:00,123.17,123.17,123.17,123.17,100.0,123.17,123.17,123.17,123.17,100.0
2013-04-12 14:30:00,122.93,123.14,122.93,122.94,800.0,122.93,123.14,122.93,122.94,800.0
2013-04-12 15:00:00,123.07,123.5,123.07,123.43,3300.0,123.07,123.5,123.07,123.43,3300.0
2013-04-12 15:30:00,123.4,123.62,123.31,123.42,5700.0,123.4,123.62,123.31,123.42,5700.0
2013-04-15 09:30:00,123.14,123.38,122.53,123.38,2500.0,123.14,123.38,122.53,123.38,2500.0
2013-04-15 10:00:00,123.51,123.7,123.3,123.7,3200.0,123.51,123.7,123.3,123.7,3200.0
2013-04-15 10:30:00,123.74,123.93,123.69,123.92,1300.0,123.74,123.93,123.69,123.92,1300.0
2013-04-15 11:00:00,123.9,124.07,123.84,124.04,3700.0,123.9,124.07,123.84,124.04,3700.0
2013-04-15 11:30:00,124.08,124.18,123.24,123.26,9000.0,124.08,124.18,123.24,123.26,9000.0
2013-04-15 12:00:00,123.09,123.09,123.09,123.09,100.0,123.09,123.09,123.09,123.09,100.0
2013-04-15 12:30:00,123.07,123.66,122.94,122.94,4200.0,123.07,123.66,122.94,122.94,4200.0
2013-04-15 13:00:00,122.73,122.73,122.73,122.73,100.0,122.73,122.73,122.73,122.73,100.0
2013-04-15 13:30:00,122.48,122.61,122.4,122.61,600.0,122.48,122.61,122.4,122.61,600.0
2013-04-15 14:00:00,122.44,122.61,122.21,122.46,3500.0,122.44,122.61,122.21,122.46,3500.0
2013-04-15 14:30:00,122.34,122.6,121.48,121.48,3500.0,122.34,122.6,121.48,121.48,3500.0
2013-04-15 15:00:00,121.42,121.82,121.18,121.21,3800.0,121.42,121.82,121.18,121.21,3800.0
2013-04-15 15:30:00,121.17,121.57,120.56,121.27,14700.0,121.17,121.57,120.56,121.27,14700.0
2013-04-16 09:30:00,121.73,122.0,120.94,121.2,2000.0,121.73,122.0,120.94,121.2,2000.0
2013-04-16 10:00:00,121.32,121.82,121.25,121.82,2400.0,121.32,121.82,121.25,121.82,2400.0
2013-04-16 10:30:00,121.58,121.82,121.42,121.58,1300.0,121.58,121.82,121.42,121.58,1300.0
2013-04-16 11:00:00,121.84,122.33,121.5,121.58,3400.0,121.84,122.33,121.5,121.58,3400.0
2013-04-16 11:30:00,121.45,121.9,121.45,121.64,2500.0,121.45,121.9,121.45,121.64,2500.0
2013-04-16 12:00:00,121.64,122.48,121.64,122.48,1700.0,121.64,122.48,121.64,122.48,1700.0
2013-04-16 12:30:00,121.88,122.46,121.88,122.46,1400.0,121.88,122.46,121.88,122.46,1400.0
2013-04-16 13:00:00,122.08,123.21,122.08,123.0,3800.0,122.08,123.21,122.08,123.0,3800.0
2013-04-16 13:30:00,123.0,123.0,122.32,122.32,500.0,123.0,123.0,122.32,122.32,500.0
2013-04-16 14:00:00,122.55,122.9,122.33,122.85,8300.0,122.55,122.9,122.33,122.85,8300.0
2013-04-16 14:30:00,122.68,123.16,122.68,122.8,4300.0,122.68,123.16,122.68,122.8,4300.0
2013-04-16 15:00:00,122.83,123.03,122.59,122.65,7200.0,122.83,123.03,122.59,122.65,7200.0
2013-04-16 15:30:00,122.77,123.83,122.69,123.49,13000.0,122.77,123.83,122.69,123.49,13000.0
2013-04-17 09:30:00,122.25,122.31,121.31,122.31,1400.0,122.25,122.31,121.31,122.31,1400.0
2013-04-17 10:00:00,121.88,122.03,121.47,121.7,2300.0,121.88,122.03,121.47,121.7,2300.0
2013-04-17 10:30:00,121.89,122.26,121.57,121.91,3100.0,121.89,122.26,121.57,121.91,3100.0
2013-04-17 11:00:00,121.9,121.9,121.19,121.59,2100.0,121.9,121.9,121.19,121.59,2100.0
2013-04-17 11:30:00,121.45,121.45,121.08,121.08,1000.0,121.45,121.45,121.08,121.08,1000.0
2013-04-17 12:00:00,120.96,121.39,120.67,121.39,2000.0,120.96,121.39,120.67,121.39,2000.0
2013-04-17 12:30:00,121.13,121.36,120.99,121.16,1600.0,121.13,121.36,120.99,121.16,1600.0
2013-04-17 13:00:00,121.14,121.83,121.0,121.0,2600.0,121.14,121.83,121.0,121.0,2600.0
2013-04-17 13:30:00,121.0,121.4,121.0,121.4,1400.0,121.0,121.4,121.0,121.4,1400.0
2013-04-17 14:00:00,121.1,121.32,120.94,121.29,2700.0,121.1,121.32,120.94,121.29,2700.0
2013-04-17 14:30:00,121.36,121.42,120.99,121.3,2100.0,121.36,121.42,120.99,121.3,2100.0
2013-04-17 15:00:00,121.3,121.48,120.98,121.15,2100.0,121.3,121.48,120.98,121.15,2100.0
2013-04-17 15:30:00,121.11,121.78,121.03,121.46,9200.0,121.11,121.78,121.03,121.46,9200.0
2013-04-18 09:30:00,121.95,121.95,120.56,121.07,1700.0,121.95,121.95,120.56,121.07,1700.0
2013-04-18 10:00:00,120.75,121.58,120.09,120.09,2800.0,120.75,121.58,120.09,120.09,2800.0
2013-04-18 10:30:00,120.75,120.97,120.75,120.97,300.0,120.75,120.97,120.75,120.97,300.0
2013-04-18 11:00:00,120.77,120.87,120.73,120.87,1900.0,120.77,120.87,120.73,120.87,1900.0
2013-04-18 11:30:00,120.68,120.68,120.54,120.54,900.0,120.68,120.68,120.54,120.54,900.0
2013-04-18 12:00:00,120.42,120.42,120.11,120.11,400.0,120.42,120.42,120.11,120.11,400.0
2013-04-18 12:30:00,120.35,120.53,120.33,120.53,400.0,120.35,120.53,120.33,120.53,400.0
2013-04-18 13:00:00,120.43,120.87,120.43,120.75,800.0,120.43,120.87,120.43,120.75,800.0
2013-04-18 13:30:00,120.77,121.21,120.35,120.74,31000.0,120.77,121.21,120.35,120.74,31000.0
2013-04-18 14:00:00,120.97,120.97,120.6,120.71,2500.0,120.97,120.97,120.6,120.71,2500.0
2013-04-18 14:30:00,120.49,120.49,120.11,120.27,1400.0,120.49,120.49,120.11,120.27,1400.0
2013-04-18 15:00:00,119.95,120.4,119.78,119.91,4500.0,119.95,120.4,119.78,119.91,4500.0
2013-04-18 15:30:00,119.96,120.43,119.75,120.17,8200.0,119.96,120.43,119.75,120.17,8200.0
2013-04-19 09:30:00,120.33,120.94,119.58,120.59,2500.0,120.33,120.94,119.58,120.59,2500.0
2013-04-19 10:00:00,120.83,121.48,120.57,121.45,13700.0,120.83,121.48,120.57,121.45,13700.0
2013-04-19 10:30:00,121.22,121.49,121.15,121.41,3100.0,121.22,121.49,121.15,121.41,3100.0
2013-04-19 11:00:00,121.43,121.48,120.95,120.95,2500.0,121.43,121.48,120.95,120.95,2500.0
2013-04-19 11:30:00,121.09,121.18,120.99,121.03,1900.0,121.09,121.18,120.99,121.03,1900.0
2013-04-19 12:00:00,121.0,121.05,120.84,120.87,1200.0,121.0,121.05,120.84,120.87,1200.0
2013-04-19 12:30:00,120.83,121.18,120.61,120.61,1500.0,120.83,121.18,120.61,120.61,1500.0
2013-04-19 13:00:00,120.61,120.61,120.61,120.61,0.0,120.61,120.61,120.61,120.61,0.0
2013-04-19 13:30:00,120.83,121.29,120.81,121.29,1000.0,120.83,121.29,120.81,121.29,1000.0
2013-04-19 14:00:00,121.34,121.46,121.17,121.36,800.0,121.34,121.46,121.17,121.36,800.0
2013-04-19 14:30:00,121.42,121.44,120.55,120.71,3000.0,121.42,121.44,120.55,120.71,3000.0
2013-04-19 15:00:00,121.02,121.6,121.02,121.51,2300.0,121.02,121.6,121.02,121.51,2300.0
2013-04-19 15:30:00,121.56,121.77,120.7,120.89,14300.0,121.56,121.77,120.7,120.89,14300.0
2013-04-22 09:30:00,121.35,121.35,120.54,121.0,700.0,121.35,121.35,120.54,121.0,700.0
2013-04-22 10:00:00,120.59,120.59,120.13,120.5,1300.0,120.59,120.59,120.13,120.5,1300.0
2013-04-22 10:30:00,120.3,120.3,120.18,120.18,300.0,120.3,120.3,120.18,120.18,300.0
2013-04-22 11:00:00,120.57,120.87,120.57,120.87,600.0,120.57,120.87,120.57,120.87,600.0
2013-04-22 11:30:00,120.63,120.63,120.46,120.53,1600.0,120.63,120.63,120.46,120.53,1600.0
2013-04-22 12:00:00,120.52,120.58,120.36,120.36,1000.0,120.52,120.58,120.36,120.36,1000.0
2013-04-22 12:30:00,120.61,120.65,120.61,120.65,900.0,120.61,120.65,120.61,120.65,900.0
2013-04-22 13:00:00,120.14,120.84,120.14,120.84,2600.0,120.14,120.84,120.14,120.84,2600.0
2013-04-22 13:30:00,120.69,121.03,120.45,120.45,3200.0,120.69,121.03,120.45,120.45,3200.0
2013-04-22 14:00:00,120.67,120.98,120.5,120.74,2900.0,120.67,120.98,120.5,120.74,2900.0
2013-04-22 14:30:00,120.97,121.12,120.75,120.8,1400.0,120.97,121.12,120.75,120.8,1400.0
2013-04-22 15:00:00,120.75,121.07,120.75,120.99,1500.0,120.75,121.07,120.75,120.99,1500.0
2013-04-22 15:30:00,121.02,121.12,120.57,121.03,13200.0,121.02,121.12,120.57,121.03,13200.0
2013-04-23 09:30:00,121.16,121.93,120.09,121.08,6800.0,121.16,121.93,120.09,121.08,6800.0
2013-04-23 10:00:00,121.5,121.59,121.43,121.59,900.0,121.5,121.59,121.43,121.59,900.0
2013-04-23 10:30:00,121.65,121.67,121.65,121.67,200.0,121.65,121.67,121.65,121.67,200.0
2013-04-23 11:00:00,121.48,121.48,121.48,121.48,100.0,121.48,121.48,121.48,121.48,100.0
2013-04-23 11:30:00,121.51,121.51,121.11,121.11,400.0,121.51,121.51,121.11,121.11,400.0
2013-04-23 12:00:00,121.3,121.5,121.23,121.46,1200.0,121.3,121.5,121.23,121.46,1200.0
2013-04-23 12:30:00,121.62,121.73,121.5,121.5,500.0,121.62,121.73,121.5,121.5,500.0
2013-04-23 13:00:00,121.5,121.83,120.39,120.49,1200.0,121.5,121.83,120.39,120.49,1200.0
2013-04-23 13:30:00,120.92,121.21,120.58,120.63,1300.0,120.92,121.21,120.58,120.63,1300.0
2013-04-23 14:00:00,121.06,121.15,121.04,121.15,400.0,121.06,121.15,121.04,121.15,400.0
2013-04-23 14:30:00,121.16,121.34,121.05,121.05,1100.0,121.16,121.34,121.05,121.05,1100.0
2013-04-23 15:00:00,121.2,121.68,121.2,121.34,2700.0,121.2,121.68,121.2,121.34,2700.0
2013-04-23 15:30:00,121.15,121.36,120.85,121.24,11100.0,121.15,121.36,120.85,121.24,11100.0
2013-04-24 09:30:00,121.27,121.27,120.33,120.33,900.0,121.27,121.27,120.33,120.33,900.0
2013-04-24 10:00:00,120.8,120.9,120.53,120.9,1500.0,120.8,120.9,120.53,120.9,1500.0
2013-04-24 10:30:00,120.66,120.78,120.33,120.33,2300.0,120.66,120.78,120.33,120.33,2300.0
2013-04-24 11:00:00,120.33,120.47,120.26,120.26,1100.0,120.33,120.47,120.26,120.26,1100.0
2013-04-24 11:30:00,120.27,120.27,120.12,120.12,4100.0,120.27,120.27,120.12,120.12,4100.0
2013-04-24 12:00:00,120.42,120.42,120.23,120.23,500.0,120.42,120.42,120.23,120.23,500.0
2013-04-24 12:30:00,120.3,120.3,119.99,120.1,1400.0,120.3,120.3,119.99,120.1,1400.0
2013-04-24 13:00:00,119.99,120.32,119.99,120.12,2300.0,119.99,120.32,119.99,120.12,2300.0
2013-04-24 13:30:00,120.26,120.26,120.13,120.21,1100.0,120.26,120.26,120.13,120.21,1100.0
2013-04-24 14:00:00,120.19,120.67,120.19,120.63,2800.0,120.19,120.67,120.19,120.63,2800.0
2013-04-24 14:30:00,120.54,120.59,120.22,120.22,2000.0,120.54,120.59,120.22,120.22,2000.0
2013-04-24 15:00:00,120.41,120.77,120.41,120.49,4500.0,120.41,120.77,120.41,120.49,4500.0
2013-04-24 15:30:00,120.59,120.61,119.73,120.12,9500.0,120.59,120.61,119.73,120.12,9500.0
2013-04-25 09:30:00,120.27,120.94,119.55,119.94,1200.0,120.27,120.94,119.55,119.94,1200.0
2013-04-25 10:00:00,120.11,120.38,119.86,120.38,1100.0,120.11,120.38,119.86,120.38,1100.0
2013-04-25 10:30:00,120.36,120.87,120.24,120.24,3000.0,120.36,120.87,120.24,120.24,3000.0
2013-04-25 11:00:00,120.54,120.55,120.22,120.37,1000.0,120.54,120.55,120.22,120.37,1000.0
2013-04-25 11:30:00,120.31,120.5,120.31,120.47,1300.0,120.31,120.5,120.31,120.47,1300.0
2013-04-25 12:00:00,120.47,120.55,120.29,120.29,1400.0,120.47,120.55,120.29,120.29,1400.0
2013-04-25 12:30:00,120.3,120.43,120.3,120.32,400.0,120.3,120.43,120.3,120.32,400.0
2013-04-25 13:00:00,120.45,120.5,120.0,120.1,8500.0,120.45,120.5,120.0,120.1,8500.0
2013-04-25 13:30:00,120.4,120.67,120.21,120.22,7800.0,120.4,120.67,120.21,120.22,7800.0
2013-04-25 14:00:00,120.43,120.48,120.22,120.45,800.0,120.43,120.48,120.22,120.45,800.0
2013-04-25 14:30:00,120.43,120.54,120.26,120.43,2400.0,120.43,120.54,120.26,120.43,2400.0
2013-04-25 15:00:00,120.38,120.5,120.0,120.4,3000.0,120.38,120.5,120.0,120.4,3000.0
2013-04-25 15:30:00,120.49,120.66,120.25,120.63,16900.0,120.49,120.66,120.25,120.63,16900.0
2013-04-26 09:30:00,120.0,120.56,119.63,120.02,1300.0,120.0,120.56,119.63,120.02,1300.0
2013-04-26 10:00:00,120.28,120.33,119.6,119.85,1100.0,120.28,120.33,119.6,119.85,1100.0
2013-04-26 10:30:00,119.89,119.89,119.89,119.89,100.0,119.89,119.89,119.89,119.89,100.0
2013-04-26 11:00:00,119.82,119.82,119.8,119.8,200.0,119.82,119.82,119.8,119.8,200.0
2013-04-26 11:30:00,119.54,119.57,119.04,119.04,1300.0,119.54,119.57,119.04,119.04,1300.0
2013-04-26 12:00:00,119.02,119.02,118.65,118.86,1100.0,119.02,119.02,118.65,118.86,1100.0
2013-04-26 12:30:00,119.0,119.07,119.0,119.05,1000.0,119.0,119.07,119.0,119.05,1000.0
2013-04-26 13:00:00,118.76,118.76,118.07,118.63,8000.0,118.76,118.76,118.07,118.63,8000.0
2013-04-26 13:30:00,118.7,118.82,118.57,118.59,1400.0,118.7,118.82,118.57,118.59,1400.0
2013-04-26 14:00:00,118.77,118.78,118.02,118.02,2800.0,118.77,118.78,118.02,118.02,2800.0
2013-04-26 14:30:00,118.41,118.72,118.41,118.72,1400.0,118.41,118.72,118.41,118.72,1400.0
2013-04-26 15:00:00,118.79,118.8,118.26,118.5,12800.0,118.79,118.8,118.26,118.5,12800.0
2013-04-26 15:30:00,118.44,119.12,118.44,119.0,9800.0,118.44,119.12,118.44,119.0,9800.0
2013-04-29 09:30:00,118.96,119.59,118.96,119.25,1100.0,118.96,119.59,118.96,119.25,1100.0
2013-04-29 10:00:00,119.64,119.65,118.65,118.81,3200.0,119.64,119.65,118.65,118.81,3200.0
2013-04-29 10:30:00,118.5,118.97,118.5,118.97,5500.0,118.5,118.97,118.5,118.97,5500.0
2013-04-29 11:00:00,118.74,118.93,118.46,118.63,5000.0,118.74,118.93,118.46,118.63,5000.0
2013-04-29 11:30:00,118.86,119.03,118.83,119.0,1400.0,118.86,119.03,118.83,119.0,1400.0
2013-04-29 12:00:00,119.31,119.31,118.83,118.95,3800.0,119.31,119.31,118.83,118.95,3800.0
2013-04-29 12:30:00,118.95,118.98,118.89,118.98,700.0,118.95,118.98,118.89,118.98,700.0
2013-04-29 13:00:00,119.03,119.38,119.03,119.38,1800.0,119.03,119.38,119.03,119.38,1800.0
2013-04-29 13:30:00,119.19,119.19,118.88,118.88,3200.0,119.19,119.19,118.88,118.88,3200.0
2013-04-29 14:00:00,119.1,119.1,118.84,119.09,3400.0,119.1,119.1,118.84,119.09,3400.0
2013-04-29 14:30:00,119.1,119.67,119.0,119.47,1400.0,119.1,119.67,119.0,119.47,1400.0
2013-04-29 15:00:00,119.41,119.93,119.38,119.93,1600.0,119.41,119.93,119.38,119.93,1600.0
2013-04-29 15:30:00,119.94,120.12,119.65,119.78,8900.0,119.94,120.12,119.65,119.78,8900.0
2013-04-30 09:30:00,119.98,119.98,118.72,119.66,6200.0,119.98,119.98,118.72,119.66,6200.0
2013-04-30 10:00:00,119.7,119.92,119.14,119.73,2700.0,119.7,119.92,119.14,119.73,2700.0
2013-04-30 10:30:00,119.94,119.94,119.58,119.81,1100.0,119.94,119.94,119.58,119.81,1100.0
2013-04-30 11:00:00,119.65,119.86,119.65,119.86,600.0,119.65,119.86,119.65,119.86,600.0
2013-04-30 11:30:00,119.86,119.95,119.47,119.47,6600.0,119.86,119.95,119.47,119.47,6600.0
2013-04-30 12:00:00,119.44,119.49,119.33,119.33,1900.0,119.44,119.49,119.33,119.33,1900.0
2013-04-30 12:30:00,119.6,119.62,119.1,119.37,13400.0,119.6,119.62,119.1,119.37,13400.0
2013-04-30 13:00:00,119.25,119.52,119.1,119.51,3700.0,119.25,119.52,119.1,119.51,3700.0
2013-04-30 13:30:00,119.64,119.7,119.21,119.21,3000.0,119.64,119.7,119.21,119.21,3000.0
2013-04-30 14:00:00,119.67,119.67,119.26,119.32,3400.0,119.67,119.67,119.26,119.32,3400.0
2013-04-30 14:30:00,119.42,119.47,119.25,119.34,3300.0,119.42,119.47,119.25,119.34,3300.0
2013-04-30 15:00:00,119.37,119.4,119.29,119.39,3200.0,119.37,119.4,119.29,119.39,3200.0
2013-04-30 15:30:00,119.4,119.99,119.32,119.74,22300.0,119.4,119.99,119.32,119.74,22300.0
2013-05-01 09:30:00,119.12,120.16,118.34,119.7,5500.0,119.12,120.16,118.34,119.7,5500.0
2013-05-01 10:00:00,119.52,119.58,119.28,119.37,4100.0,119.52,119.58,119.28,119.37,4100.0
2013-05-01 10:30:00,119.36,119.52,119.22,119.24,6500.0,119.36,119.52,119.22,119.24,6500.0
2013-05-01 11:00:00,119.24,119.4,118.11,118.11,10500.0,119.24,119.4,118.11,118.11,10500.0
2013-05-01 11:30:00,118.19,118.55,117.7,118.48,8400.0,118.19,118.55,117.7,118.48,8400.0
2013-05-01 12:00:00,118.64,118.67,118.1,118.1,2000.0,118.64,118.67,118.1,118.1,2000.0
2013-05-01 12:30:00,118.32,118.35,117.12,117.26,7200.0,118.32,118.35,117.12,117.26,7200.0
2013-05-01 13:00:00,117.28,117.5,117.08,117.17,3000.0,117.28,117.5,117.08,117.17,3000.0
2013-05-01 13:30:00,117.28,117.5,115.49,115.7,12600.0,117.28,117.5,115.49,115.7,12600.0
2013-05-01 14:00:00,116.08,117.88,115.89,117.19,10200.0,116.08,117.88,115.89,117.19,10200.0
2013-05-01 14:30:00,117.42,117.42,116.99,117.22,8000.0,117.42,117.42,116.99,117.22,8000.0
2013-05-01 15:00:00,117.28,117.69,117.03,117.16,17300.0,117.28,117.69,117.03,117.16,17300.0
2013-05-01 15:30:00,117.23,117.72,116.81,117.38,29000.0,117.23,117.72,116.81,117.38,29000.0
2013-05-02 09:30:00,117.8,118.98,116.93,117.68,3200.0,117.8,118.98,116.93,117.68,3200.0
2013-05-02 10:00:00,117.68,117.79,117.3,117.79,2000.0,117.68,117.79,117.3,117.79,2000.0
2013-05-02 10:30:00,117.67,118.46,117.66,118.46,4300.0,117.67,118.46,117.66,118.46,4300.0
2013-05-02 11:00:00,118.3,118.44,117.91,118.0,5400.0,118.3,118.44,117.91,118.0,5400.0
2013-05-02 11:30:00,117.9,118.39,117.48,117.83,5700.0,117.9,118.39,117.48,117.83,5700.0
2013-05-02 12:00:00,117.83,118.25,117.82,117.94,3500.0,117.83,118.25,117.82,117.94,3500.0
2013-05-02 12:30:00,118.0,118.05,117.93,118.0,3300.0,118.0,118.05,117.93,118.0,3300.0
2013-05-02 13:00:00,117.97,118.09,117.7,117.94,4300.0,117.97,118.09,117.7,117.94,4300.0
2013-05-02 13:30:00,117.84,118.43,117.75,118.21,7800.0,117.84,118.43,117.75,118.21,7800.0
2013-05-02 14:00:00,118.42,118.81,117.67,117.92,8800.0,118.42,118.81,117.67,117.92,8800.0
2013-05-02 14:30:00,118.0,118.63,117.95,118.51,3400.0,118.0,118.63,117.95,118.51,3400.0
2013-05-02 15:00:00,118.39,118.46,117.9,118.26,6300.0,118.39,118.46,117.9,118.26,6300.0
2013-05-02 15:30:00,118.22,118.42,117.86,117.99,18600.0,118.22,118.42,117.86,117.99,18600.0
2013-05-03 09:30:00,119.04,119.52,118.33,119.52,4900.0,119.04,119.52,118.33,119.52,4900.0
2013-05-03 10:00:00,119.23,119.89,118.99,119.75,4600.0,119.23,119.89,118.99,119.75,4600.0
2013-05-03 10:30:00,119.8,119.86,119.56,119.78,3900.0,119.8,119.86,119.56,119.78,3900.0
2013-05-03 11:00:00,119.92,119.93,119.4,119.6,6100.0,119.92,119.93,119.4,119.6,6100.0
2013-05-03 11:30:00,119.6,119.83,119.43,119.63,6500.0,119.6,119.83,119.43,119.63,6500.0
2013-05-03 12:00:00,119.77,120.46,119.77,120.46,2200.0,119.77,120.46,119.77,120.46,2200.0
2013-05-03 12:30:00,120.58,121.0,120.58,120.75,2100.0,120.58,121.0,120.58,120.75,2100.0
2013-05-03 13:00:00,120.76,120.81,120.49,120.8,3200.0,120.76,120.81,120.49,120.8,3200.0
2013-05-03 13:30:00,120.79,120.84,120.42,120.42,2700.0,120.79,120.84,120.42,120.42,2700.0
2013-05-03 14:00:00,120.47,120.91,120.33,120.67,4100.0,120.47,120.91,120.33,120.67,4100.0
2013-05-03 14:30:00,120.68,120.68,120.26,120.53,2500.0,120.68,120.68,120.26,120.53,2500.0
2013-05-03 15:00:00,120.59,120.59,120.21,120.36,4500.0,120.59,120.59,120.21,120.36,4500.0
2013-05-03 15:30:00,120.52,120.73,120.41,120.73,10700.0,120.52,120.73,120.41,120.73,10700.0
2013-05-06 09:30:00,120.44,120.67,120.0,120.31,2400.0,120.44,120.67,120.0,120.31,2400.0
2013-05-06 10:00:00,120.5,120.5,119.89,120.1,1200.0,120.5,120.5,119.89,120.1,1200.0
2013-05-06 10:30:00,120.1,120.25,119.91,120.1,1700.0,120.1,120.25,119.91,120.1,1700.0
2013-05-06 11:00:00,120.44,120.56,120.08,120.36,2100.0,120.44,120.56,120.08,120.36,2100.0
2013-05-06 11:30:00,120.36,120.5,120.32,120.5,1000.0,120.36,120.5,120.32,120.5,1000.0
2013-05-06 12:00:00,120.41,120.52,120.39,120.39,1100.0,120.41,120.52,120.39,120.39,1100.0
2013-05-06 12:30:00,120.36,120.36,120.15,120.15,1700.0,120.36,120.36,120.15,120.15,1700.0
2013-05-06 13:00:00,119.89,120.23,119.89,120.11,800.0,119.89,120.23,119.89,120.11,800.0
2013-05-06 13:30:00,119.95,120.02,119.57,119.9,2400.0,119.95,120.02,119.57,119.9,2400.0
2013-05-06 14:00:00,119.77,119.98,119.58,119.77,1400.0,119.77,119.98,119.58,119.77,1400.0
2013-05-06 14:30:00,119.71,119.9,119.5,119.51,2200.0,119.71,119.9,119.5,119.51,2200.0
2013-05-06 15:00:00,119.56,119.65,119.38,119.39,1600.0,119.56,119.65,119.38,119.39,1600.0
2013-05-06 15:30:00,119.47,119.62,119.25,119.31,6700.0,119.47,119.62,119.25,119.31,6700.0
2013-05-07 09:30:00,121.37,121.37,119.16,119.45,9600.0,121.37,121.37,119.16,119.45,9600.0
2013-05-07 10:00:00,119.4,119.4,118.52,118.68,7700.0,119.4,119.4,118.52,118.68,7700.0
2013-05-07 10:30:00,118.68,119.72,118.57,118.57,3200.0,118.68,119.72,118.57,118.57,3200.0
2013-05-07 11:00:00,118.56,118.93,118.36,118.36,3900.0,118.56,118.93,118.36,118.36,3900.0
2013-05-07 11:30:00,118.18,118.19,117.55,117.82,6000.0,118.18,118.19,117.55,117.82,6000.0
2013-05-07 12:00:00,117.82,118.0,117.82,118.0,1000.0,117.82,118.0,117.82,118.0,1000.0
2013-05-07 12:30:00,117.98,118.88,117.93,118.65,7800.0,117.98,118.88,117.93,118.65,7800.0
2013-05-07 13:00:00,118.86,119.0,118.63,118.95,2300.0,118.86,119.0,118.63,118.95,2300.0
2013-05-07 13:30:00,118.78,118.89,118.5,118.54,6000.0,118.78,118.89,118.5,118.54,6000.0
2013-05-07 14:00:00,118.55,118.81,118.09,118.27,11300.0,118.55,118.81,118.09,118.27,11300.0
2013-05-07 14:30:00,118.08,118.68,118.08,118.62,15300.0,118.08,118.68,118.08,118.62,15300.0
2013-05-07 15:00:00,118.71,120.21,118.7,119.94,7100.0,118.71,120.21,118.7,119.94,7100.0
2013-05-07 15:30:00,119.95,119.97,110.02,111.55,173800.0,119.95,119.97,110.02,111.55,173800.0
2013-05-08 09:30:00,113.73,124.04,112.28,121.88,70500.0,113.73,124.04,112.28,121.88,70500.0
2013-05-08 10:00:00,122.4,122.4,118.3,119.08,34400.0,122.4,122.4,118.3,119.08,34400.0
2013-05-08 10:30:00,119.23,119.42,117.62,118.21,16400.0,119.23,119.42,117.62,118.21,16400.0
2013-05-08 11:00:00,118.05,119.17,117.84,118.06,13000.0,118.05,119.17,117.84,118.06,13000.0
2013-05-08 11:30:00,118.24,118.93,118.02,118.37,8300.0,118.24,118.93,118.02,118.37,8300.0
2013-05-08 12:00:00,118.37,118.61,117.68,117.68,12700.0,118.37,118.61,117.68,117.68,12700.0
2013-05-08 12:30:00,117.4,118.17,117.2,117.77,9100.0,117.4,118.17,117.2,117.77,9100.0
2013-05-08 13:00:00,117.71,118.53,117.56,117.82,30100.0,117.71,118.53,117.56,117.82,30100.0
2013-05-08 13:30:00,117.82,118.19,117.71,118.0,16600.0,117.82,118.19,117.71,118.0,16600.0
2013-05-08 14:00:00,118.0,118.02,117.28,117.97,25900.0,118.0,118.02,117.28,117.97,25900.0
2013-05-08 14:30:00,117.91,118.16,117.34,117.53,15300.0,117.91,118.16,117.34,117.53,15300.0
2013-05-08 15:00:00,117.63,118.0,117.37,117.73,15400.0,117.63,118.0,117.37,117.73,15400.0
2013-05-08 15:30:00,117.73,118.65,117.73,117.99,88300.0,117.73,118.65,117.73,117.99,88300.0
2013-05-09 09:30:00,118.0,118.83,117.48,118.65,6800.0,118.0,118.83,117.48,118.65,6800.0
2013-05-09 10:00:00,118.53,118.67,118.02,118.02,5100.0,118.53,118.67,118.02,118.02,5100.0
2013-05-09 10:30:00,118.04,118.11,117.76,118.03,6400.0,118.04,118.11,117.76,118.03,6400.0
2013-05-09 11:00:00,118.17,118.4,117.84,118.09,4000.0,118.17,118.4,117.84,118.09,4000.0
2013-05-09 11:30:00,118.05,118.18,117.81,117.86,3100.0,118.05,118.18,117.81,117.86,3100.0
2013-05-09 12:00:00,117.92,118.0,117.71,117.74,2700.0,117.92,118.0,117.71,117.74,2700.0
2013-05-09 12:30:00,117.75,117.77,117.44,117.54,3700.0,117.75,117.77,117.44,117.54,3700.0
2013-05-09 13:00:00,117.65,117.94,117.63,117.9,2700.0,117.65,117.94,117.63,117.9,2700.0
2013-05-09 13:30:00,118.0,118.46,117.78,117.83,3900.0,118.0,118.46,117.78,117.83,3900.0
2013-05-09 14:00:00,118.0,118.21,117.73,117.96,7800.0,118.0,118.21,117.73,117.96,7800.0
2013-05-09 14:30:00,118.01,118.03,117.64,117.64,4900.0,118.01,118.03,117.64,117.64,4900.0
2013-05-09 15:00:00,117.64,118.15,117.58,118.15,11700.0,117.64,118.15,117.58,118.15,11700.0
2013-05-09 15:30:00,118.05,118.25,117.69,118.0,29200.0,118.05,118.25,117.69,118.0,29200.0
2013-05-10 09:30:00,118.38,118.46,117.91,118.46,1000.0,118.38,118.46,117.91,118.46,1000.0
2013-05-10 10:00:00,117.9,118.0,117.69,117.9,2500.0,117.9,118.0,117.69,117.9,2500.0
2013-05-10 10:30:00,117.9,117.9,117.28,117.48,5000.0,117.9,117.9,117.28,117.48,5000.0
2013-05-10 11:00:00,117.48,117.68,117.37,117.37,1100.0,117.48,117.68,117.37,117.37,1100.0
2013-05-10 11:30:00,117.65,117.83,117.52,117.76,84900.0,117.65,117.83,117.52,117.76,84900.0
2013-05-10 12:00:00,117.68,117.81,117.46,117.79,4300.0,117.68,117.81,117.46,117.79,4300.0
2013-05-10 12:30:00,117.88,117.93,117.7,117.84,1500.0,117.88,117.93,117.7,117.84,1500.0
2013-05-10 13:00:00,117.84,117.92,117.67,117.76,1600.0,117.84,117.92,117.67,117.76,1600.0
2013-05-10 13:30:00,117.76,117.94,117.73,117.75,2900.0,117.76,117.94,117.73,117.75,2900.0
2013-05-10 14:00:00,117.75,117.77,117.56,117.6,3700.0,117.75,117.77,117.56,117.6,3700.0
2013-05-10 14:30:00,117.57,117.7,117.31,117.36,5100.0,117.57,117.7,117.31,117.36,5100.0
2013-05-10 15:00:00,117.39,118.02,117.39,118.02,15900.0,117.39,118.02,117.39,118.02,15900.0
2013-05-10 15:30:00,118.04,118.04,117.54,117.55,19100.0,118.04,118.04,117.54,117.55,19100.0
2013-05-13 09:30:00,117.71,117.99,116.78,116.78,3400.0,117.71,117.99,116.78,116.78,3400.0
2013-05-13 10:00:00,117.07,117.31,117.07,117.23,2000.0,117.07,117.31,117.07,117.23,2000.0
2013-05-13 10:30:00,117.2,117.39,117.11,117.11,600.0,117.2,117.39,117.11,117.11,600.0
2013-05-13 11:00:00,117.12,117.5,117.11,117.15,400.0,117.12,117.5,117.11,117.15,400.0
2013-05-13 11:30:00,117.22,117.22,117.11,117.15,4200.0,117.22,117.22,117.11,117.15,4200.0
2013-05-13 12:00:00,117.09,117.15,116.67,116.76,11300.0,117.09,117.15,116.67,116.76,11300.0
2013-05-13 12:30:00,116.65,116.7,116.39,116.43,4800.0,116.65,116.7,116.39,116.43,4800.0
2013-05-13 13:00:00,116.42,116.77,116.36,116.5,5900.0,116.42,116.77,116.36,116.5,5900.0
2013-05-13 13:30:00,116.51,116.63,116.32,116.63,1800.0,116.51,116.63,116.32,116.63,1800.0
2013-05-13 14:00:00,116.67,116.68,116.56,116.62,1700.0,116.67,116.68,116.56,116.62,1700.0
2013-05-13 14:30:00,116.72,116.76,116.54,116.69,1200.0,116.72,116.76,116.54,116.69,1200.0
2013-05-13 15:00:00,116.75,116.78,116.53,116.63,5900.0,116.75,116.78,116.53,116.63,5900.0
2013-05-13 15:30:00,116.63,116.95,116.59,116.78,11900.0,116.63,116.95,116.59,116.78,11900.0
2013-05-14 09:30:00,116.51,116.98,116.46,116.95,5600.0,116.51,116.98,116.46,116.95,5600.0
2013-05-14 10:00:00,116.96,116.98,116.56,116.7,21500.0,116.96,116.98,116.56,116.7,21500.0
2013-05-14 10:30:00,116.71,116.75,116.61,116.68,15200.0,116.71,116.75,116.61,116.68,15200.0
2013-05-14 11:00:00,116.69,116.74,116.63,116.73,1200.0,116.69,116.74,116.63,116.73,1200.0
2013-05-14 11:30:00,116.67,116.75,116.56,116.63,13100.0,116.67,116.75,116.56,116.63,13100.0
2013-05-14 12:00:00,116.54,116.54,116.23,116.34,5800.0,116.54,116.54,116.23,116.34,5800.0
2013-05-14 12:30:00,116.4,116.5,116.2,116.34,4400.0,116.4,116.5,116.2,116.34,4400.0
2013-05-14 13:00:00,116.34,116.34,115.87,115.87,4400.0,116.34,116.34,115.87,115.87,4400.0
2013-05-14 13:30:00,115.92,116.46,115.92,116.28,6200.0,115.92,116.46,115.92,116.28,6200.0
2013-05-14 14:00:00,116.22,116.36,116.05,116.13,5500.0,116.22,116.36,116.05,116.13,5500.0
2013-05-14 14:30:00,116.13,116.35,115.82,115.96,9000.0,116.13,116.35,115.82,115.96,9000.0
2013-05-14 15:00:00,115.99,116.26,115.99,116.21,9500.0,115.99,116.26,115.99,116.21,9500.0
2013-05-14 15:30:00,116.22,116.53,115.92,116.53,18500.0,116.22,116.53,115.92,116.53,18500.0
2013-05-15 09:30:00,116.4,116.4,115.76,115.8,4500.0,116.4,116.4,115.76,115.8,4500.0
2013-05-15 10:00:00,115.7,116.0,115.7,115.95,4300.0,115.7,116.0,115.7,115.95,4300.0
2013-05-15 10:30:00,115.93,116.08,115.59,115.92,12700.0,115.93,116.08,115.59,115.92,12700.0
2013-05-15 11:00:00,116.0,116.0,115.81,115.93,3500.0,116.0,116.0,115.81,115.93,3500.0
2013-05-15 11:30:00,115.94,116.0,115.88,115.99,4300.0,115.94,116.0,115.88,115.99,4300.0
2013-05-15 12:00:00,115.93,116.12,115.85,116.1,17200.0,115.93,116.12,115.85,116.1,17200.0
2013-05-15 12:30:00,116.12,116.14,115.86,115.9,2000.0,116.12,116.14,115.86,115.9,2000.0
2013-05-15 13:00:00,116.05,116.17,115.94,116.15,6300.0,116.05,116.17,115.94,116.15,6300.0
2013-05-15 13:30:00,116.2,116.52,116.2,116.49,4700.0,116.2,116.52,116.2,116.49,4700.0
2013-05-15 14:00:00,116.45,116.58,116.0,116.04,7000.0,116.45,116.58,116.0,116.04,7000.0
2013-05-15 14:30:00,116.05,116.21,115.96,116.0,30300.0,116.05,116.21,115.96,116.0,30300.0
2013-05-15 15:00:00,116.1,116.43,116.0,116.37,6400.0,116.1,116.43,116.0,116.37,6400.0
2013-05-15 15:30:00,116.42,117.0,116.42,116.87,26200.0,116.42,117.0,116.42,116.87,26200.0
2013-05-16 09:30:00,116.95,116.96,116.44,116.68,2900.0,116.95,116.96,116.44,116.68,2900.0
2013-05-16 10:00:00,116.49,116.71,116.22,116.38,2700.0,116.49,116.71,116.22,116.38,2700.0
2013-05-16 10:30:00,116.31,117.24,116.31,117.15,4900.0,116.31,117.24,116.31,117.15,4900.0
2013-05-16 11:00:00,117.11,117.5,117.04,117.15,3000.0,117.11,117.5,117.04,117.15,3000.0
2013-05-16 11:30:00,117.14,117.24,116.92,117.04,3800.0,117.14,117.24,116.92,117.04,3800.0
2013-05-16 12:00:00,117.0,117.05,116.96,116.97,2200.0,117.0,117.05,116.96,116.97,2200.0
2013-05-16 12:30:00,116.87,117.11,116.87,117.02,1800.0,116.87,117.11,116.87,117.02,1800.0
2013-05-16 13:00:00,117.02,117.12,116.95,116.97,1400.0,117.02,117.12,116.95,116.97,1400.0
2013-05-16 13:30:00,117.02,117.46,116.95,117.46,10900.0,117.02,117.46,116.95,117.46,10900.0
2013-05-16 14:00:00,117.49,117.69,117.39,117.39,1800.0,117.49,117.69,117.39,117.39,1800.0
2013-05-16 14:30:00,117.42,118.13,117.41,117.67,13400.0,117.42,118.13,117.41,117.67,13400.0
2013-05-16 15:00:00,117.82,117.84,117.08,117.17,7600.0,117.82,117.84,117.08,117.17,7600.0
2013-05-16 15:30:00,117.18,117.54,116.99,117.04,14500.0,117.18,117.54,116.99,117.04,14500.0
2013-05-17 09:30:00,116.11,117.12,116.11,116.67,6200.0,116.11,117.12,116.11,116.67,6200.0
2013-05-17 10:00:00,116.9,117.32,116.5,117.01,6900.0,116.9,117.32,116.5,117.01,6900.0
2013-05-17 10:30:00,117.09,117.16,117.0,117.05,1400.0,117.09,117.16,117.0,117.05,1400.0
2013-05-17 11:00:00,117.0,117.04,116.75,116.9,4300.0,117.0,117.04,116.75,116.9,4300.0
2013-05-17 11:30:00,116.83,116.88,116.52,116.72,5800.0,116.83,116.88,116.52,116.72,5800.0
2013-05-17 12:00:00,116.64,116.85,116.42,116.85,6300.0,116.64,116.85,116.42,116.85,6300.0
2013-05-17 12:30:00,116.81,117.44,116.81,117.44,5600.0,116.81,117.44,116.81,117.44,5600.0
2013-05-17 13:00:00,117.42,117.42,117.24,117.38,3300.0,117.42,117.42,117.24,117.38,3300.0
2013-05-17 13:30:00,117.35,117.35,116.37,116.46,12200.0,117.35,117.35,116.37,116.46,12200.0
2013-05-17 14:00:00,116.45,116.49,115.83,116.0,12000.0,116.45,116.49,115.83,116.0,12000.0
2013-05-17 14:30:00,116.01,116.29,115.94,116.0,4700.0,116.01,116.29,115.94,116.0,4700.0
2013-05-17 15:00:00,116.0,116.2,115.75,116.04,8200.0,116.0,116.2,115.75,116.04,8200.0
2013-05-17 15:30:00,115.95,116.65,115.78,116.03,23000.0,115.95,116.65,115.78,116.03,23000.0
2013-05-20 09:30:00,116.22,116.89,115.92,116.11,3700.0,116.22,116.89,115.92,116.11,3700.0
2013-05-20 10:00:00,116.12,116.52,116.12,116.5,4800.0,116.12,116.52,116.12,116.5,4800.0
2013-05-20 10:30:00,116.29,116.56,116.07,116.22,4000.0,116.29,116.56,116.07,116.22,4000.0
2013-05-20 11:00:00,116.23,116.53,116.14,116.27,3000.0,116.23,116.53,116.14,116.27,3000.0
2013-05-20 11:30:00,116.13,116.36,116.13,116.3,4100.0,116.13,116.36,116.13,116.3,4100.0
2013-05-20 12:00:00,116.3,116.3,116.04,116.15,4400.0,116.3,116.3,116.04,116.15,4400.0
2013-05-20 12:30:00,116.27,116.27,115.92,115.95,8100.0,116.27,116.27,115.92,115.95,8100.0
2013-05-20 13:00:00,115.93,116.26,115.88,116.09,8700.0,115.93,116.26,115.88,116.09,8700.0
2013-05-20 13:30:00,116.19,116.19,115.8,116.14,1500.0,116.19,116.19,115.8,116.14,1500.0
2013-05-20 14:00:00,115.99,116.15,115.82,115.95,1300.0,115.99,116.15,115.82,115.95,1300.0
2013-05-20 14:30:00,116.0,116.07,115.84,116.07,1900.0,116.0,116.07,115.84,116.07,1900.0
2013-05-20 15:00:00,115.82,116.12,115.82,116.09,31700.0,115.82,116.12,115.82,116.09,31700.0
2013-05-20 15:30:00,116.13,116.44,116.0,116.41,12700.0,116.13,116.44,116.0,116.41,12700.0
2013-05-21 09:30:00,116.13,116.63,115.84,116.06,5400.0,116.13,116.63,115.84,116.06,5400.0
2013-05-21 10:00:00,116.06,116.19,115.74,116.01,4200.0,116.06,116.19,115.74,116.01,4200.0
2013-05-21 10:30:00,116.04,116.23,116.0,116.05,5500.0,116.04,116.23,116.0,116.05,5500.0
2013-05-21 11:00:00,116.05,116.31,115.99,116.05,5000.0,116.05,116.31,115.99,116.05,5000.0
2013-05-21 11:30:00,116.03,116.38,115.94,116.01,7100.0,116.03,116.38,115.94,116.01,7100.0
2013-05-21 12:00:00,116.02,116.13,116.01,116.13,3900.0,116.02,116.13,116.01,116.13,3900.0
2013-05-21 12:30:00,116.05,116.07,115.98,116.06,500.0,116.05,116.07,115.98,116.06,500.0
2013-05-21 13:00:00,116.04,116.2,116.02,116.09,3400.0,116.04,116.2,116.02,116.09,3400.0
2013-05-21 13:30:00,116.03,116.03,116.03,116.03,100.0,116.03,116.03,116.03,116.03,100.0
2013-05-21 14:00:00,116.03,116.08,115.91,116.0,4300.0,116.03,116.08,115.91,116.0,4300.0
2013-05-21 14:30:00,115.85,116.1,115.77,116.09,8300.0,115.85,116.1,115.77,116.09,8300.0
2013-05-21 15:00:00,116.12,116.15,115.77,115.78,24500.0,116.12,116.15,115.77,115.78,24500.0
2013-05-21 15:30:00,115.96,116.15,115.77,115.9,17500.0,115.96,116.15,115.77,115.9,17500.0
2013-05-22 09:30:00,115.53,116.77,115.53,116.01,9200.0,115.53,116.77,115.53,116.01,9200.0
2013-05-22 10:00:00,115.99,117.18,115.91,116.5,16800.0,115.99,117.18,115.91,116.5,16800.0
2013-05-22 10:30:00,116.5,117.19,116.4,116.85,15000.0,116.5,117.19,116.4,116.85,15000.0
2013-05-22 11:00:00,116.58,117.12,116.42,117.12,4900.0,116.58,117.12,116.42,117.12,4900.0
2013-05-22 11:30:00,117.0,117.07,116.48,116.58,5400.0,117.0,117.07,116.48,116.58,5400.0
2013-05-22 12:00:00,116.57,116.97,116.38,116.97,5100.0,116.57,116.97,116.38,116.97,5100.0
2013-05-22 12:30:00,116.85,116.85,116.4,116.4,4900.0,116.85,116.85,116.4,116.4,4900.0
2013-05-22 13:00:00,116.42,116.67,115.82,116.36,4100.0,116.42,116.67,115.82,116.36,4100.0
2013-05-22 13:30:00,116.28,116.38,115.99,116.2,3000.0,116.28,116.38,115.99,116.2,3000.0
2013-05-22 14:00:00,116.3,116.32,115.74,115.85,7600.0,116.3,116.32,115.74,115.85,7600.0
2013-05-22 14:30:00,115.81,116.23,115.72,116.14,5100.0,115.81,116.23,115.72,116.14,5100.0
2013-05-22 15:00:00,116.03,116.11,114.76,115.05,32700.0,116.03,116.11,114.76,115.05,32700.0
2013-05-22 15:30:00,115.06,116.1,115.02,115.36,43600.0,115.06,116.1,115.02,115.36,43600.0
2013-05-23 09:30:00,114.93,116.56,113.53,115.34,8900.0,114.93,116.56,113.53,115.34,8900.0
2013-05-23 10:00:00,115.31,116.0,115.25,115.9,3500.0,115.31,116.0,115.25,115.9,3500.0
2013-05-23 10:30:00,115.48,115.75,114.96,115.55,1700.0,115.48,115.75,114.96,115.55,1700.0
2013-05-23 11:00:00,115.23,115.79,115.23,115.24,2400.0,115.23,115.79,115.23,115.24,2400.0
2013-05-23 11:30:00,115.11,115.23,115.11,115.11,1500.0,115.11,115.23,115.11,115.11,1500.0
2013-05-23 12:00:00,115.27,116.0,115.27,115.91,3300.0,115.27,116.0,115.27,115.91,3300.0
2013-05-23 12:30:00,115.7,115.78,115.45,115.48,700.0,115.7,115.78,115.45,115.48,700.0
2013-05-23 13:00:00,115.48,115.85,115.48,115.54,1500.0,115.48,115.85,115.48,115.54,1500.0
2013-05-23 13:30:00,115.5,115.68,115.35,115.66,2300.0,115.5,115.68,115.35,115.66,2300.0
2013-05-23 14:00:00,115.54,115.75,115.3,115.3,2700.0,115.54,115.75,115.3,115.3,2700.0
2013-05-23 14:30:00,115.48,115.69,115.31,115.69,3100.0,115.48,115.69,115.31,115.69,3100.0
2013-05-23 15:00:00,115.63,115.67,115.32,115.46,5900.0,115.63,115.67,115.32,115.46,5900.0
2013-05-23 15:30:00,115.47,115.72,115.15,115.57,20100.0,115.47,115.72,115.15,115.57,20100.0
2013-05-24 09:30:00,114.1,114.2,114.1,114.2,1700.0,114.1,114.2,114.1,114.2,1700.0
2013-05-24 10:00:00,114.2,114.2,114.0,114.02,3900.0,114.2,114.2,114.0,114.02,3900.0
2013-05-24 10:30:00,114.0,114.26,114.0,114.26,2100.0,114.0,114.26,114.0,114.26,2100.0
2013-05-24 11:00:00,114.41,114.55,114.18,114.18,1900.0,114.41,114.55,114.18,114.18,1900.0
2013-05-24 11:30:00,114.44,114.96,114.31,114.56,3500.0,114.44,114.96,114.31,114.56,3500.0
2013-05-24 12:00:00,114.76,115.29,114.75,115.29,2800.0,114.76,115.29,114.75,115.29,2800.0
2013-05-24 12:30:00,115.17,115.17,115.17,115.17,200.0,115.17,115.17,115.17,115.17,200.0
2013-05-24 13:00:00,115.18,115.18,115.18,115.18,100.0,115.18,115.18,115.18,115.18,100.0
2013-05-24 13:30:00,115.21,115.53,115.21,115.21,1100.0,115.21,115.53,115.21,115.21,1100.0
2013-05-24 14:00:00,115.22,115.22,115.14,115.14,500.0,115.22,115.22,115.14,115.14,500.0
2013-05-24 14:30:00,115.14,115.15,114.96,115.15,500.0,115.14,115.15,114.96,115.15,500.0
2013-05-24 15:00:00,115.35,115.35,114.96,115.03,1300.0,115.35,115.35,114.96,115.03,1300.0
2013-05-24 15:30:00,115.03,115.23,114.63,115.04,6900.0,115.03,115.23,114.63,115.04,6900.0
2013-05-28 09:30:00,115.57,116.0,115.09,115.34,6400.0,115.57,116.0,115.09,115.34,6400.0
2013-05-28 10:00:00,115.6,115.82,115.52,115.73,4100.0,115.6,115.82,115.52,115.73,4100.0
2013-05-28 10:30:00,115.84,115.85,115.61,115.8,5800.0,115.84,115.85,115.61,115.8,5800.0
2013-05-28 11:00:00,115.73,116.0,115.68,115.75,4600.0,115.73,116.0,115.68,115.75,4600.0
2013-05-28 11:30:00,115.9,115.98,115.77,115.82,4300.0,115.9,115.98,115.77,115.82,4300.0
2013-05-28 12:00:00,115.94,115.96,115.81,115.82,1500.0,115.94,115.96,115.81,115.82,1500.0
2013-05-28 12:30:00,115.81,115.9,115.71,115.9,1200.0,115.81,115.9,115.71,115.9,1200.0
2013-05-28 13:00:00,115.89,116.0,115.86,115.92,2500.0,115.89,116.0,115.86,115.92,2500.0
2013-05-28 13:30:00,115.8,115.95,115.53,115.7,1300.0,115.8,115.95,115.53,115.7,1300.0
2013-05-28 14:00:00,115.51,115.7,115.41,115.59,4900.0,115.51,115.7,115.41,115.59,4900.0
2013-05-28 14:30:00,115.56,115.9,115.56,115.9,4200.0,115.56,115.9,115.56,115.9,4200.0
2013-05-28 15:00:00,115.72,115.9,115.65,115.76,4900.0,115.72,115.9,115.65,115.76,4900.0
2013-05-28 15:30:00,115.71,115.9,115.5,115.87,10000.0,115.71,115.9,115.5,115.87,10000.0
2013-05-29 09:30:00,114.82,115.47,113.02,115.32,3400.0,114.82,115.47,113.02,115.32,3400.0
2013-05-29 10:00:00,114.89,114.89,114.38,114.38,2200.0,114.89,114.89,114.38,114.38,2200.0
2013-05-29 10:30:00,114.49,114.51,114.19,114.51,4000.0,114.49,114.51,114.19,114.51,4000.0
2013-05-29 11:00:00,114.65,114.67,114.65,114.66,600.0,114.65,114.67,114.65,114.66,600.0
2013-05-29 11:30:00,114.82,114.87,114.51,114.51,8700.0,114.82,114.87,114.51,114.51,8700.0
2013-05-29 12:00:00,114.62,114.73,114.62,114.73,400.0,114.62,114.73,114.62,114.73,400.0
2013-05-29 12:30:00,114.62,114.62,114.62,114.62,100.0,114.62,114.62,114.62,114.62,100.0
2013-05-29 13:00:00,114.34,114.6,114.34,114.5,1000.0,114.34,114.6,114.34,114.5,1000.0
2013-05-29 13:30:00,114.63,114.79,114.45,114.45,1500.0,114.63,114.79,114.45,114.45,1500.0
2013-05-29 14:00:00,114.63,114.99,114.63,114.63,900.0,114.63,114.99,114.63,114.63,900.0
2013-05-29 14:30:00,114.61,114.88,114.54,114.68,1500.0,114.61,114.88,114.54,114.68,1500.0
2013-05-29 15:00:00,114.51,114.62,114.39,114.53,1700.0,114.51,114.62,114.39,114.53,1700.0
2013-05-29 15:30:00,114.52,114.74,114.33,114.5,10000.0,114.52,114.74,114.33,114.5,10000.0
2013-05-30 09:30:00,115.15,115.15,114.54,114.54,4600.0,115.15,115.15,114.54,114.54,4600.0
2013-05-30 10:00:00,114.71,114.71,114.65,114.65,400.0,114.71,114.71,114.65,114.65,400.0
2013-05-30 10:30:00,114.9,114.9,114.81,114.85,800.0,114.9,114.9,114.81,114.85,800.0
2013-05-30 11:00:00,114.79,115.23,114.79,115.09,3700.0,114.79,115.23,114.79,115.09,3700.0
2013-05-30 11:30:00,114.95,115.22,114.95,115.0,1000.0,114.95,115.22,114.95,115.0,1000.0
2013-05-30 12:00:00,114.95,115.35,114.75,114.97,4200.0,114.95,115.35,114.75,114.97,4200.0
2013-05-30 12:30:00,114.81,114.83,114.81,114.83,200.0,114.81,114.83,114.81,114.83,200.0
2013-05-30 13:00:00,114.96,114.96,114.96,114.96,100.0,114.96,114.96,114.96,114.96,100.0
2013-05-30 13:30:00,114.95,115.18,114.89,114.9,1500.0,114.95,115.18,114.89,114.9,1500.0
2013-05-30 14:00:00,114.98,115.45,114.9,114.96,2100.0,114.98,115.45,114.9,114.96,2100.0
2013-05-30 14:30:00,115.1,115.15,114.86,115.03,1000.0,115.1,115.15,114.86,115.03,1000.0
2013-05-30 15:00:00,115.21,115.31,114.86,115.06,1200.0,115.21,115.31,114.86,115.06,1200.0
2013-05-30 15:30:00,114.98,115.32,114.73,115.24,7600.0,114.98,115.32,114.73,115.24,7600.0
2013-05-31 09:30:00,114.97,114.97,114.17,114.5,1700.0,114.97,114.97,114.17,114.5,1700.0
2013-05-31 10:00:00,114.31,114.5,114.13,114.29,1900.0,114.31,114.5,114.13,114.29,1900.0
2013-05-31 10:30:00,114.28,114.37,114.17,114.37,300.0,114.28,114.37,114.17,114.37,300.0
2013-05-31 11:00:00,114.4,114.76,114.15,114.76,1000.0,114.4,114.76,114.15,114.76,1000.0
2013-05-31 11:30:00,114.29,114.8,114.29,114.74,600.0,114.29,114.8,114.29,114.74,600.0
2013-05-31 12:00:00,114.56,114.67,114.36,114.67,300.0,114.56,114.67,114.36,114.67,300.0
2013-05-31 12:30:00,114.78,114.9,114.47,114.51,900.0,114.78,114.9,114.47,114.51,900.0
2013-05-31 13:00:00,114.32,114.44,114.32,114.44,200.0,114.32,114.44,114.32,114.44,200.0
2013-05-31 13:30:00,114.44,114.53,114.0,114.19,600.0,114.44,114.53,114.0,114.19,600.0
2013-05-31 14:00:00,114.58,114.58,114.08,114.42,1500.0,114.58,114.58,114.08,114.42,1500.0
2013-05-31 14:30:00,114.37,114.44,114.12,114.23,5400.0,114.37,114.44,114.12,114.23,5400.0
2013-05-31 15:00:00,114.3,114.56,114.22,114.34,1900.0,114.3,114.56,114.22,114.34,1900.0
2013-05-31 15:30:00,114.22,114.65,113.53,113.68,22100.0,114.22,114.65,113.53,113.68,22100.0
2013-06-03 09:30:00,113.58,113.91,112.12,112.56,30400.0,113.58,113.91,112.12,112.56,30400.0
2013-06-03 10:00:00,112.55,113.86,112.51,113.56,5300.0,112.55,113.86,112.51,113.56,5300.0
2013-06-03 10:30:00,113.27,113.39,112.99,113.17,1900.0,113.27,113.39,112.99,113.17,1900.0
2013-06-03 11:00:00,113.17,113.29,112.79,112.79,4900.0,113.17,113.29,112.79,112.79,4900.0
2013-06-03 11:30:00,113.08,113.63,113.0,113.63,6600.0,113.08,113.63,113.0,113.63,6600.0
2013-06-03 12:00:00,113.63,113.86,113.48,113.48,2000.0,113.63,113.86,113.48,113.48,2000.0
2013-06-03 12:30:00,113.51,113.78,113.06,113.78,1900.0,113.51,113.78,113.06,113.78,1900.0
2013-06-03 13:00:00,113.7,114.05,113.44,113.8,3000.0,113.7,114.05,113.44,113.8,3000.0
2013-06-03 13:30:00,113.85,114.36,113.8,114.07,3000.0,113.85,114.36,113.8,114.07,3000.0
2013-06-03 14:00:00,114.12,114.37,114.09,114.21,3800.0,114.12,114.37,114.09,114.21,3800.0
2013-06-03 14:30:00,114.11,114.27,113.94,114.03,3900.0,114.11,114.27,113.94,114.03,3900.0
2013-06-03 15:00:00,114.03,114.08,113.64,113.76,5300.0,114.03,114.08,113.64,113.76,5300.0
2013-06-03 15:30:00,113.66,114.13,113.52,113.91,12700.0,113.66,114.13,113.52,113.91,12700.0
2013-06-04 09:30:00,114.51,114.51,113.07,113.99,1000.0,114.51,114.51,113.07,113.99,1000.0
2013-06-04 10:00:00,114.05,114.12,113.59,113.59,900.0,114.05,114.12,113.59,113.59,900.0
2013-06-04 10:30:00,113.59,113.89,113.37,113.73,2100.0,113.59,113.89,113.37,113.73,2100.0
2013-06-04 11:00:00,113.79,114.08,113.59,114.08,2500.0,113.79,114.08,113.59,114.08,2500.0
2013-06-04 11:30:00,113.62,113.71,113.56,113.57,700.0,113.62,113.71,113.56,113.57,700.0
2013-06-04 12:00:00,113.52,113.55,112.91,112.91,1100.0,113.52,113.55,112.91,112.91,1100.0
2013-06-04 12:30:00,112.95,113.16,112.78,113.0,2100.0,112.95,113.16,112.78,113.0,2100.0
2013-06-04 13:00:00,112.99,113.45,112.55,112.77,2100.0,112.99,113.45,112.55,112.77,2100.0
2013-06-04 13:30:00,112.83,113.28,112.83,113.18,1100.0,112.83,113.28,112.83,113.18,1100.0
2013-06-04 14:00:00,113.0,113.25,112.81,113.05,3600.0,113.0,113.25,112.81,113.05,3600.0
2013-06-04 14:30:00,113.04,113.15,112.88,112.89,2500.0,113.04,113.15,112.88,112.89,2500.0
2013-06-04 15:00:00,112.94,113.58,112.88,112.88,2300.0,112.94,113.58,112.88,112.88,2300.0
2013-06-04 15:30:00,112.91,113.55,112.9,113.15,8200.0,112.91,113.55,112.9,113.15,8200.0
2013-06-05 09:30:00,112.5,113.37,112.29,113.12,3700.0,112.5,113.37,112.29,113.12,3700.0
2013-06-05 10:00:00,113.06,113.19,112.7,113.06,1100.0,113.06,113.19,112.7,113.06,1100.0
2013-06-05 10:30:00,112.92,113.0,112.44,112.9,3700.0,112.92,113.0,112.44,112.9,3700.0
2013-06-05 11:00:00,112.76,113.12,112.7,113.03,5700.0,112.76,113.12,112.7,113.03,5700.0
2013-06-05 11:30:00,113.0,113.08,112.55,112.9,10200.0,113.0,113.08,112.55,112.9,10200.0
2013-06-05 12:00:00,112.94,113.17,112.62,112.99,4900.0,112.94,113.17,112.62,112.99,4900.0
2013-06-05 12:30:00,112.92,112.92,112.48,112.66,4800.0,112.92,112.92,112.48,112.66,4800.0
2013-06-05 13:00:00,112.56,112.71,112.5,112.53,1000.0,112.56,112.71,112.5,112.53,1000.0
2013-06-05 13:30:00,112.55,112.67,112.42,112.44,800.0,112.55,112.67,112.42,112.44,800.0
2013-06-05 14:00:00,112.44,112.68,112.42,112.52,1600.0,112.44,112.68,112.42,112.52,1600.0
2013-06-05 14:30:00,112.71,112.71,112.24,112.49,3900.0,112.71,112.71,112.24,112.49,3900.0
2013-06-05 15:00:00,112.3,112.39,111.96,112.39,6100.0,112.3,112.39,111.96,112.39,6100.0
2013-06-05 15:30:00,112.69,112.88,112.31,112.47,26000.0,112.69,112.88,112.31,112.47,26000.0
2013-06-06 09:30:00,112.26,113.53,112.26,112.79,2600.0,112.26,113.53,112.26,112.79,2600.0
2013-06-06 10:00:00,112.95,113.2,112.79,113.2,6600.0,112.95,113.2,112.79,113.2,6600.0
2013-06-06 10:30:00,112.85,113.56,112.85,113.22,15600.0,112.85,113.56,112.85,113.22,15600.0
2013-06-06 11:00:00,113.24,113.76,113.24,113.59,3100.0,113.24,113.76,113.24,113.59,3100.0
2013-06-06 11:30:00,113.52,113.96,113.38,113.54,5500.0,113.52,113.96,113.38,113.54,5500.0
2013-06-06 12:00:00,113.46,113.56,112.69,112.69,1500.0,113.46,113.56,112.69,112.69,1500.0
2013-06-06 12:30:00,112.92,113.57,112.92,113.57,3500.0,112.92,113.57,112.92,113.57,3500.0
2013-06-06 13:00:00,113.4,113.63,113.22,113.22,2000.0,113.4,113.63,113.22,113.22,2000.0
2013-06-06 13:30:00,113.47,113.47,113.24,113.44,1000.0,113.47,113.47,113.24,113.44,1000.0
2013-06-06 14:00:00,113.4,113.4,113.2,113.23,3200.0,113.4,113.4,113.2,113.23,3200.0
2013-06-06 14:30:00,113.46,113.46,112.92,112.95,5000.0,113.46,113.46,112.92,112.95,5000.0
2013-06-06 15:00:00,113.14,113.75,113.01,113.47,6200.0,113.14,113.75,113.01,113.47,6200.0
2013-06-06 15:30:00,113.48,113.68,113.03,113.31,16300.0,113.48,113.68,113.03,113.31,16300.0
2013-06-07 09:30:00,114.58,114.69,113.19,113.37,5800.0,114.58,114.69,113.19,113.37,5800.0
2013-06-07 10:00:00,113.72,114.35,113.36,113.58,5000.0,113.72,114.35,113.36,113.58,5000.0
2013-06-07 10:30:00,113.58,113.91,113.35,113.54,5800.0,113.58,113.91,113.35,113.54,5800.0
2013-06-07 11:00:00,113.48,113.69,113.44,113.54,4000.0,113.48,113.69,113.44,113.54,4000.0
2013-06-07 11:30:00,113.46,113.55,113.27,113.27,3300.0,113.46,113.55,113.27,113.27,3300.0
2013-06-07 12:00:00,113.06,113.34,112.99,113.21,1900.0,113.06,113.34,112.99,113.21,1900.0
2013-06-07 12:30:00,113.3,113.32,112.84,113.02,2100.0,113.3,113.32,112.84,113.02,2100.0
2013-06-07 13:00:00,113.0,113.0,112.68,112.76,4100.0,113.0,113.0,112.68,112.76,4100.0
2013-06-07 13:30:00,112.97,113.07,112.75,113.05,3300.0,112.97,113.07,112.75,113.05,3300.0
2013-06-07 14:00:00,112.87,113.23,112.71,112.86,3000.0,112.87,113.23,112.71,112.86,3000.0
2013-06-07 14:30:00,112.65,112.85,112.56,112.75,4800.0,112.65,112.85,112.56,112.75,4800.0
2013-06-07 15:00:00,112.79,113.44,112.79,112.99,7800.0,112.79,113.44,112.79,112.99,7800.0
2013-06-07 15:30:00,112.88,113.54,112.68,113.07,12100.0,112.88,113.54,112.68,113.07,12100.0
2013-06-10 09:30:00,113.2,114.07,112.3,112.53,3700.0,113.2,114.07,112.3,112.53,3700.0
2013-06-10 10:00:00,112.53,113.01,112.52,112.89,2300.0,112.53,113.01,112.52,112.89,2300.0
2013-06-10 10:30:00,113.02,113.27,112.82,113.03,28100.0,113.02,113.27,112.82,113.03,28100.0
2013-06-10 11:00:00,113.04,113.48,113.02,113.13,2500.0,113.04,113.48,113.02,113.13,2500.0
2013-06-10 11:30:00,113.09,113.34,113.09,113.34,900.0,113.09,113.34,113.09,113.34,900.0
2013-06-10 12:00:00,113.32,113.61,113.3,113.54,2200.0,113.32,113.61,113.3,113.54,2200.0
2013-06-10 12:30:00,113.72,113.77,113.31,113.31,2800.0,113.72,113.77,113.31,113.31,2800.0
2013-06-10 13:00:00,113.21,113.22,113.18,113.22,700.0,113.21,113.22,113.18,113.22,700.0
2013-06-10 13:30:00,113.44,113.8,113.44,113.54,2600.0,113.44,113.8,113.44,113.54,2600.0
2013-06-10 14:00:00,113.46,113.57,113.45,113.47,1200.0,113.46,113.57,113.45,113.47,1200.0
2013-06-10 14:30:00,113.49,113.85,113.26,113.41,2000.0,113.49,113.85,113.26,113.41,2000.0
2013-06-10 15:00:00,113.64,114.17,113.52,114.17,6300.0,113.64,114.17,113.52,114.17,6300.0
2013-06-10 15:30:00,114.15,114.21,113.59,113.95,11900.0,114.15,114.21,113.59,113.95,11900.0
2013-06-11 09:30:00,112.11,113.51,111.5,112.61,7600.0,112.11,113.51,111.5,112.61,7600.0
2013-06-11 10:00:00,112.98,113.16,112.5,113.16,4400.0,112.98,113.16,112.5,113.16,4400.0
2013-06-11 10:30:00,113.22,113.22,112.91,113.11,4600.0,113.22,113.22,112.91,113.11,4600.0
2013-06-11 11:00:00,113.14,113.45,113.1,113.45,3700.0,113.14,113.45,113.1,113.45,3700.0
2013-06-11 11:30:00,113.17,113.91,113.17,113.91,3000.0,113.17,113.91,113.17,113.91,3000.0
2013-06-11 12:00:00,114.04,114.22,113.81,114.15,800.0,114.04,114.22,113.81,114.15,800.0
2013-06-11 12:30:00,114.15,114.15,113.93,113.93,1400.0,114.15,114.15,113.93,113.93,1400.0
2013-06-11 13:00:00,113.87,113.91,113.63,113.63,1400.0,113.87,113.91,113.63,113.63,1400.0
2013-06-11 13:30:00,113.35,113.73,113.35,113.73,1000.0,113.35,113.73,113.35,113.73,1000.0
2013-06-11 14:00:00,113.49,113.73,113.26,113.61,3000.0,113.49,113.73,113.26,113.61,3000.0
2013-06-11 14:30:00,113.8,113.97,113.63,113.97,2700.0,113.8,113.97,113.63,113.97,2700.0
2013-06-11 15:00:00,113.96,114.0,113.63,113.84,5400.0,113.96,114.0,113.63,113.84,5400.0
2013-06-11 15:30:00,113.78,113.79,112.96,112.96,9100.0,113.78,113.79,112.96,112.96,9100.0
2013-06-12 09:30:00,112.66,113.5,112.52,113.2,5000.0,112.66,113.5,112.52,113.2,5000.0
2013-06-12 10:00:00,112.92,113.23,112.92,113.06,500.0,112.92,113.23,112.92,113.06,500.0
2013-06-12 10:30:00,113.16,113.2,112.81,112.99,1800.0,113.16,113.2,112.81,112.99,1800.0
2013-06-12 11:00:00,112.96,113.0,112.9,112.9,2200.0,112.96,113.0,112.9,112.9,2200.0
2013-06-12 11:30:00,112.9,112.9,112.29,112.29,2100.0,112.9,112.9,112.29,112.29,2100.0
2013-06-12 12:00:00,112.39,112.39,111.8,111.8,3300.0,112.39,112.39,111.8,111.8,3300.0
2013-06-12 12:30:00,112.04,112.23,111.88,112.13,2100.0,112.04,112.23,111.88,112.13,2100.0
2013-06-12 13:00:00,112.06,112.17,111.96,111.96,1100.0,112.06,112.17,111.96,111.96,1100.0
2013-06-12 13:30:00,112.05,112.7,111.89,112.7,7700.0,112.05,112.7,111.89,112.7,7700.0
2013-06-12 14:00:00,112.65,112.65,112.28,112.37,1900.0,112.65,112.65,112.28,112.37,1900.0
2013-06-12 14:30:00,112.37,112.45,112.08,112.29,2000.0,112.37,112.45,112.08,112.29,2000.0
2013-06-12 15:00:00,112.04,112.14,111.43,111.58,6200.0,112.04,112.14,111.43,111.58,6200.0
2013-06-12 15:30:00,111.39,112.02,111.28,111.5,10500.0,111.39,112.02,111.28,111.5,10500.0
2013-06-13 09:30:00,111.06,111.06,111.06,111.06,800.0,111.06,111.06,111.06,111.06,800.0
2013-06-13 10:00:00,111.06,111.06,111.06,111.06,0.0,111.06,111.06,111.06,111.06,0.0
2013-06-13 10:30:00,111.77,112.05,111.77,112.0,1500.0,111.77,112.05,111.77,112.0,1500.0
2013-06-13 11:00:00,111.88,111.95,111.64,111.65,2100.0,111.88,111.95,111.64,111.65,2100.0
2013-06-13 11:30:00,111.63,111.81,111.5,111.54,2100.0,111.63,111.81,111.5,111.54,2100.0
2013-06-13 12:00:00,111.96,112.62,111.5,111.55,5100.0,111.96,112.62,111.5,111.55,5100.0
2013-06-13 12:30:00,111.78,111.78,111.51,111.51,2300.0,111.78,111.78,111.51,111.51,2300.0
2013-06-13 13:00:00,111.75,111.91,111.5,111.5,3100.0,111.75,111.91,111.5,111.5,3100.0
2013-06-13 13:30:00,111.49,111.74,111.4,111.55,3800.0,111.49,111.74,111.4,111.55,3800.0
2013-06-13 14:00:00,111.69,111.77,111.47,111.65,1300.0,111.69,111.77,111.47,111.65,1300.0
2013-06-13 14:30:00,111.74,112.28,111.49,112.09,5500.0,111.74,112.28,111.49,112.09,5500.0
2013-06-13 15:00:00,112.1,112.55,112.1,112.48,6500.0,112.1,112.55,112.1,112.48,6500.0
2013-06-13 15:30:00,112.55,113.04,112.35,112.72,16200.0,112.55,113.04,112.35,112.72,16200.0
2013-06-14 09:30:00,112.72,113.16,112.07,113.16,4900.0,112.72,113.16,112.07,113.16,4900.0
2013-06-14 10:00:00,113.0,113.53,112.93,113.43,12400.0,113.0,113.53,112.93,113.43,12400.0
2013-06-14 10:30:00,113.5,113.71,113.34,113.4,6400.0,113.5,113.71,113.34,113.4,6400.0
2013-06-14 11:00:00,113.26,113.48,113.04,113.39,3300.0,113.26,113.48,113.04,113.39,3300.0
2013-06-14 11:30:00,113.09,113.3,113.09,113.3,200.0,113.09,113.3,113.09,113.3,200.0
2013-06-14 12:00:00,113.37,113.39,113.22,113.38,900.0,113.37,113.39,113.22,113.38,900.0
2013-06-14 12:30:00,113.42,113.53,113.33,113.53,700.0,113.42,113.53,113.33,113.53,700.0
2013-06-14 13:00:00,113.32,113.32,112.59,112.75,1900.0,113.32,113.32,112.59,112.75,1900.0
2013-06-14 13:30:00,112.55,112.91,112.55,112.58,600.0,112.55,112.91,112.55,112.58,600.0
2013-06-14 14:00:00,112.76,112.86,112.59,112.59,1800.0,112.76,112.86,112.59,112.59,1800.0
2013-06-14 14:30:00,112.81,112.83,112.63,112.81,3100.0,112.81,112.83,112.63,112.81,3100.0
2013-06-14 15:00:00,112.78,112.94,112.69,112.72,7900.0,112.78,112.94,112.69,112.72,7900.0
2013-06-14 15:30:00,112.72,113.35,112.31,112.32,4800.0,112.72,113.35,112.31,112.32,4800.0
2013-06-17 09:30:00,112.18,113.17,111.94,113.17,2400.0,112.18,113.17,111.94,113.17,2400.0
2013-06-17 10:00:00,112.58,112.58,112.58,112.58,200.0,112.58,112.58,112.58,112.58,200.0
2013-06-17 10:30:00,112.69,112.85,112.55,112.73,2400.0,112.69,112.85,112.55,112.73,2400.0
2013-06-17 11:00:00,112.78,113.0,112.78,112.85,1300.0,112.78,113.0,112.78,112.85,1300.0
2013-06-17 11:30:00,112.99,113.06,112.88,113.06,1600.0,112.99,113.06,112.88,113.06,1600.0
2013-06-17 12:00:00,113.01,113.1,112.78,112.99,40300.0,113.01,113.1,112.78,112.99,40300.0
2013-06-17 12:30:00,112.57,113.0,112.57,113.0,1000.0,112.57,113.0,112.57,113.0,1000.0
2013-06-17 13:00:00,113.0,113.28,113.0,113.19,6400.0,113.0,113.28,113.0,113.19,6400.0
2013-06-17 13:30:00,113.34,113.46,113.23,113.35,800.0,113.34,113.46,113.23,113.35,800.0
2013-06-17 14:00:00,113.44,113.44,113.07,113.17,1900.0,113.44,113.44,113.07,113.17,1900.0
2013-06-17 14:30:00,113.05,113.33,112.84,112.84,5400.0,113.05,113.33,112.84,112.84,5400.0
2013-06-17 15:00:00,113.04,113.62,112.94,113.14,3000.0,113.04,113.62,112.94,113.14,3000.0
2013-06-17 15:30:00,113.31,113.69,113.27,113.54,7400.0,113.31,113.69,113.27,113.54,7400.0
2013-06-18 09:30:00,113.84,113.84,113.7,113.7,900.0,113.84,113.84,113.7,113.7,900.0
2013-06-18 10:00:00,113.71,113.83,113.57,113.57,2500.0,113.71,113.83,113.57,113.57,2500.0
2013-06-18 10:30:00,113.8,114.02,113.65,113.95,2800.0,113.8,114.02,113.65,113.95,2800.0
2013-06-18 11:00:00,114.02,114.07,113.91,113.97,3800.0,114.02,114.07,113.91,113.97,3800.0
2013-06-18 11:30:00,113.97,114.15,113.96,113.96,4900.0,113.97,114.15,113.96,113.96,4900.0
2013-06-18 12:00:00,113.97,114.05,113.92,114.05,1700.0,113.97,114.05,113.92,114.05,1700.0
2013-06-18 12:30:00,114.08,114.95,114.07,114.95,2700.0,114.08,114.95,114.07,114.95,2700.0
2013-06-18 13:00:00,114.65,114.77,114.64,114.67,1600.0,114.65,114.77,114.64,114.67,1600.0
2013-06-18 13:30:00,114.59,114.72,114.35,114.36,2100.0,114.59,114.72,114.35,114.36,2100.0
2013-06-18 14:00:00,114.31,114.5,114.21,114.31,1700.0,114.31,114.5,114.21,114.31,1700.0
2013-06-18 14:30:00,114.33,114.48,114.14,114.27,3800.0,114.33,114.48,114.14,114.27,3800.0
2013-06-18 15:00:00,114.42,114.42,113.96,113.96,3600.0,114.42,114.42,113.96,113.96,3600.0
2013-06-18 15:30:00,113.85,114.32,113.64,114.0,17800.0,113.85,114.32,113.64,114.0,17800.0
2013-06-19 09:30:00,114.35,114.35,113.81,113.81,5700.0,114.35,114.35,113.81,113.81,5700.0
2013-06-19 10:00:00,113.97,114.26,113.97,114.06,12600.0,113.97,114.26,113.97,114.06,12600.0
2013-06-19 10:30:00,114.06,114.06,113.98,114.03,6400.0,114.06,114.06,113.98,114.03,6400.0
2013-06-19 11:00:00,114.13,114.13,114.04,114.04,1200.0,114.13,114.13,114.04,114.04,1200.0
2013-06-19 11:30:00,114.06,114.12,113.97,114.08,2800.0,114.06,114.12,113.97,114.08,2800.0
2013-06-19 12:00:00,114.0,114.09,114.0,114.09,1600.0,114.0,114.09,114.0,114.09,1600.0
2013-06-19 12:30:00,114.0,114.05,114.0,114.05,2200.0,114.0,114.05,114.0,114.05,2200.0
2013-06-19 13:00:00,114.01,114.08,114.0,114.04,1500.0,114.01,114.08,114.0,114.04,1500.0
2013-06-19 13:30:00,114.0,114.22,114.0,114.0,900.0,114.0,114.22,114.0,114.0,900.0
2013-06-19 14:00:00,114.0,114.0,113.5,113.6,5200.0,114.0,114.0,113.5,113.6,5200.0
2013-06-19 14:30:00,113.6,114.0,113.45,113.48,11900.0,113.6,114.0,113.45,113.48,11900.0
2013-06-19 15:00:00,113.25,113.48,113.17,113.43,6800.0,113.25,113.48,113.17,113.43,6800.0
2013-06-19 15:30:00,113.51,113.51,112.85,113.01,13300.0,113.51,113.51,112.85,113.01,13300.0
2013-06-20 09:30:00,112.21,112.21,111.0,111.75,3700.0,112.21,112.21,111.0,111.75,3700.0
2013-06-20 10:00:00,111.73,111.87,111.38,111.38,2800.0,111.73,111.87,111.38,111.38,2800.0
2013-06-20 10:30:00,111.4,111.8,111.21,111.35,4300.0,111.4,111.8,111.21,111.35,4300.0
2013-06-20 11:00:00,111.42,111.77,111.16,111.28,6600.0,111.42,111.77,111.16,111.28,6600.0
2013-06-20 11:30:00,111.18,111.48,111.18,111.48,1300.0,111.18,111.48,111.18,111.48,1300.0
2013-06-20 12:00:00,111.64,111.64,111.64,111.64,100.0,111.64,111.64,111.64,111.64,100.0
2013-06-20 12:30:00,111.45,111.69,111.45,111.63,400.0,111.45,111.69,111.45,111.63,400.0
2013-06-20 13:00:00,111.46,111.8,111.39,111.55,2100.0,111.46,111.8,111.39,111.55,2100.0
2013-06-20 13:30:00,111.56,112.09,111.56,111.95,2700.0,111.56,112.09,111.56,111.95,2700.0
2013-06-20 14:00:00,112.03,112.28,111.9,111.9,6900.0,112.03,112.28,111.9,111.9,6900.0
2013-06-20 14:30:00,111.91,112.41,111.91,112.19,11400.0,111.91,112.41,111.91,112.19,11400.0
2013-06-20 15:00:00,112.17,112.42,112.05,112.38,18900.0,112.17,112.42,112.05,112.38,18900.0
2013-06-20 15:30:00,112.3,112.59,111.99,112.33,26300.0,112.3,112.59,111.99,112.33,26300.0
2013-06-21 09:30:00,112.66,112.76,112.48,112.48,26500.0,112.66,112.76,112.48,112.48,26500.0
2013-06-21 10:00:00,112.98,113.22,112.81,112.85,1800.0,112.98,113.22,112.81,112.85,1800.0
2013-06-21 10:30:00,112.84,113.28,112.84,113.25,3700.0,112.84,113.28,112.84,113.25,3700.0
2013-06-21 11:00:00,113.11,113.13,112.83,112.83,1000.0,113.11,113.13,112.83,112.83,1000.0
2013-06-21 11:30:00,112.86,112.86,112.5,112.73,8000.0,112.86,112.86,112.5,112.73,8000.0
2013-06-21 12:00:00,112.57,112.8,112.5,112.67,2400.0,112.57,112.8,112.5,112.67,2400.0
2013-06-21 12:30:00,112.58,113.07,112.58,113.07,700.0,112.58,113.07,112.58,113.07,700.0
2013-06-21 13:00:00,112.88,113.08,112.88,112.96,900.0,112.88,113.08,112.88,112.96,900.0
2013-06-21 13:30:00,113.14,113.14,112.74,112.74,1000.0,113.14,113.14,112.74,112.74,1000.0
2013-06-21 14:00:00,112.75,112.9,112.56,112.58,2600.0,112.75,112.9,112.56,112.58,2600.0
2013-06-21 14:30:00,112.65,112.74,112.45,112.6,2300.0,112.65,112.74,112.45,112.6,2300.0
2013-06-21 15:00:00,112.6,112.99,112.51,112.85,4600.0,112.6,112.99,112.51,112.85,4600.0
2013-06-21 15:30:00,112.95,113.46,112.55,113.36,29800.0,112.95,113.46,112.55,113.36,29800.0
2013-06-24 09:30:00,112.06,112.92,111.98,112.25,7700.0,112.06,112.92,111.98,112.25,7700.0
2013-06-24 10:00:00,112.25,112.54,112.0,112.14,4700.0,112.25,112.54,112.0,112.14,4700.0
2013-06-24 10:30:00,112.06,112.37,112.0,112.25,1900.0,112.06,112.37,112.0,112.25,1900.0
2013-06-24 11:00:00,112.25,112.48,112.09,112.28,6100.0,112.25,112.48,112.09,112.28,6100.0
2013-06-24 11:30:00,112.57,112.57,112.0,112.28,2100.0,112.57,112.57,112.0,112.28,2100.0
2013-06-24 12:00:00,112.27,112.33,112.0,112.14,3600.0,112.27,112.33,112.0,112.14,3600.0
2013-06-24 12:30:00,112.18,112.23,112.0,112.2,3000.0,112.18,112.23,112.0,112.2,3000.0
2013-06-24 13:00:00,112.21,112.48,112.2,112.37,2600.0,112.21,112.48,112.2,112.37,2600.0
2013-06-24 13:30:00,112.22,112.39,112.08,112.2,2600.0,112.22,112.39,112.08,112.2,2600.0
2013-06-24 14:00:00,112.13,112.39,112.1,112.2,3500.0,112.13,112.39,112.1,112.2,3500.0
2013-06-24 14:30:00,112.34,112.56,112.14,112.19,3500.0,112.34,112.56,112.14,112.19,3500.0
2013-06-24 15:00:00,112.13,112.43,112.0,112.23,9700.0,112.13,112.43,112.0,112.23,9700.0
2013-06-24 15:30:00,112.19,112.38,112.02,112.05,23100.0,112.19,112.38,112.02,112.05,23100.0
2013-06-25 09:30:00,112.53,112.78,111.13,111.43,6100.0,112.53,112.78,111.13,111.43,6100.0
2013-06-25 10:00:00,111.39,111.93,110.5,110.63,2800.0,111.39,111.93,110.5,110.63,2800.0
2013-06-25 10:30:00,110.98,111.07,110.56,111.07,2200.0,110.98,111.07,110.56,111.07,2200.0
2013-06-25 11:00:00,111.0,111.39,110.86,111.25,8200.0,111.0,111.39,110.86,111.25,8200.0
2013-06-25 11:30:00,111.2,111.25,110.52,110.73,3700.0,111.2,111.25,110.52,110.73,3700.0
2013-06-25 12:00:00,110.72,111.04,110.7,111.04,900.0,110.72,111.04,110.7,111.04,900.0
2013-06-25 12:30:00,110.94,111.16,110.91,111.12,6600.0,110.94,111.16,110.91,111.12,6600.0
2013-06-25 13:00:00,111.3,111.3,110.88,110.88,200.0,111.3,111.3,110.88,110.88,200.0
2013-06-25 13:30:00,110.96,111.32,110.93,111.26,2100.0,110.96,111.32,110.93,111.26,2100.0
2013-06-25 14:00:00,111.17,111.31,110.7,110.7,1600.0,111.17,111.31,110.7,110.7,1600.0
2013-06-25 14:30:00,110.78,111.13,110.78,111.08,2000.0,110.78,111.13,110.78,111.08,2000.0
2013-06-25 15:00:00,111.14,111.46,110.85,110.91,16600.0,111.14,111.46,110.85,110.91,16600.0
2013-06-25 15:30:00,110.96,111.19,110.29,110.52,14800.0,110.96,111.19,110.29,110.52,14800.0
2013-06-26 09:30:00,111.91,112.52,111.56,112.52,2800.0,111.91,112.52,111.56,112.52,2800.0
2013-06-26 10:00:00,112.59,112.59,111.9,111.9,600.0,112.59,112.59,111.9,111.9,600.0
2013-06-26 10:30:00,111.7,111.83,111.7,111.83,800.0,111.7,111.83,111.7,111.83,800.0
2013-06-26 11:00:00,111.06,111.16,110.68,110.93,2800.0,111.06,111.16,110.68,110.93,2800.0
2013-06-26 11:30:00,110.91,111.14,110.9,111.13,2300.0,110.91,111.14,110.9,111.13,2300.0
2013-06-26 12:00:00,111.11,111.35,111.1,111.35,1000.0,111.11,111.35,111.1,111.35,1000.0
2013-06-26 12:30:00,111.1,111.1,111.0,111.0,300.0,111.1,111.1,111.0,111.0,300.0
2013-06-26 13:00:00,111.0,111.0,110.8,110.82,800.0,111.0,111.0,110.8,110.82,800.0
2013-06-26 13:30:00,110.81,111.0,110.81,110.96,2000.0,110.81,111.0,110.81,110.96,2000.0
2013-06-26 14:00:00,110.86,111.03,110.7,110.72,1900.0,110.86,111.03,110.7,110.72,1900.0
2013-06-26 14:30:00,110.8,111.44,110.58,111.44,3400.0,110.8,111.44,110.58,111.44,3400.0
2013-06-26 15:00:00,111.62,111.62,111.24,111.47,4100.0,111.62,111.62,111.24,111.47,4100.0
2013-06-26 15:30:00,111.3,111.62,110.34,110.34,8700.0,111.3,111.62,110.34,110.34,8700.0
2013-06-27 09:30:00,110.9,111.36,110.5,111.19,1800.0,110.9,111.36,110.5,111.19,1800.0
2013-06-27 10:00:00,110.99,111.85,110.99,111.85,900.0,110.99,111.85,110.99,111.85,900.0
2013-06-27 10:30:00,111.4,111.8,111.36,111.77,700.0,111.4,111.8,111.36,111.77,700.0
2013-06-27 11:00:00,112.11,112.11,111.82,111.82,600.0,112.11,112.11,111.82,111.82,600.0
2013-06-27 11:30:00,112.07,112.09,111.88,112.09,700.0,112.07,112.09,111.88,112.09,700.0
2013-06-27 12:00:00,112.15,112.22,111.91,112.0,2100.0,112.15,112.22,111.91,112.0,2100.0
2013-06-27 12:30:00,112.12,112.12,111.98,111.98,200.0,112.12,112.12,111.98,111.98,200.0
2013-06-27 13:00:00,111.86,112.41,111.72,111.81,700.0,111.86,112.41,111.72,111.81,700.0
2013-06-27 13:30:00,111.83,111.98,111.77,111.77,1300.0,111.83,111.98,111.77,111.77,1300.0
2013-06-27 14:00:00,111.5,111.64,111.31,111.64,1300.0,111.5,111.64,111.31,111.64,1300.0
2013-06-27 14:30:00,111.64,111.68,111.45,111.45,800.0,111.64,111.68,111.45,111.45,800.0
2013-06-27 15:00:00,111.58,111.7,111.46,111.47,1700.0,111.58,111.7,111.46,111.47,1700.0
2013-06-27 15:30:00,111.47,111.75,111.34,111.51,4500.0,111.47,111.75,111.34,111.51,4500.0
2013-06-28 09:30:00,111.6,111.6,110.7,111.13,1700.0,111.6,111.6,110.7,111.13,1700.0
2013-06-28 10:00:00,110.26,111.75,110.26,111.75,1200.0,110.26,111.75,110.26,111.75,1200.0
2013-06-28 10:30:00,112.38,112.38,111.54,111.96,1400.0,112.38,112.38,111.54,111.96,1400.0
2013-06-28 11:00:00,111.97,112.84,111.97,112.21,1400.0,111.97,112.84,111.97,112.21,1400.0
2013-06-28 11:30:00,111.77,111.77,111.54,111.65,1200.0,111.77,111.77,111.54,111.65,1200.0
2013-06-28 12:00:00,111.51,111.51,111.51,111.51,100.0,111.51,111.51,111.51,111.51,100.0
2013-06-28 12:30:00,110.98,111.2,110.98,111.2,300.0,110.98,111.2,110.98,111.2,300.0
2013-06-28 13:00:00,111.82,112.0,111.79,111.84,2500.0,111.82,112.0,111.79,111.84,2500.0
2013-06-28 13:30:00,111.92,112.91,111.92,112.41,2000.0,111.92,112.91,111.92,112.41,2000.0
2013-06-28 14:00:00,112.34,112.89,112.34,112.6,1200.0,112.34,112.89,112.34,112.6,1200.0
2013-06-28 14:30:00,112.66,113.21,112.4,112.91,2400.0,112.66,113.21,112.4,112.91,2400.0
2013-06-28 15:00:00,112.87,112.87,112.5,112.7,5100.0,112.87,112.87,112.5,112.7,5100.0
2013-06-28 15:30:00,112.68,112.81,112.02,112.22,16100.0,112.68,112.81,112.02,112.22,16100.0
2013-07-01 09:30:00,112.22,113.35,112.15,112.93,5700.0,112.22,113.35,112.15,112.93,5700.0
2013-07-01 10:00:00,113.12,113.5,112.83,113.15,5200.0,113.12,113.5,112.83,113.15,5200.0
2013-07-01 10:30:00,112.98,113.61,112.95,113.45,3900.0,112.98,113.61,112.95,113.45,3900.0
2013-07-01 11:00:00,113.33,114.13,113.33,113.48,5600.0,113.33,114.13,113.33,113.48,5600.0
2013-07-01 11:30:00,113.34,114.0,113.34,114.0,1100.0,113.34,114.0,113.34,114.0,1100.0
2013-07-01 12:00:00,114.0,114.0,113.79,114.0,1400.0,114.0,114.0,113.79,114.0,1400.0
2013-07-01 12:30:00,113.8,113.83,113.6,113.83,1000.0,113.8,113.83,113.6,113.83,1000.0
2013-07-01 13:00:00,113.79,113.81,113.79,113.8,400.0,113.79,113.81,113.79,113.8,400.0
2013-07-01 13:30:00,113.82,113.82,113.45,113.45,1500.0,113.82,113.82,113.45,113.45,1500.0
2013-07-01 14:00:00,113.26,113.58,113.01,113.33,2300.0,113.26,113.58,113.01,113.33,2300.0
2013-07-01 14:30:00,113.19,113.34,113.09,113.26,3100.0,113.19,113.34,113.09,113.26,3100.0
2013-07-01 15:00:00,113.27,113.41,112.94,112.98,2700.0,113.27,113.41,112.94,112.98,2700.0
2013-07-01 15:30:00,112.95,113.26,112.46,113.08,11000.0,112.95,113.26,112.46,113.08,11000.0
2013-07-02 09:30:00,112.83,113.94,112.51,113.19,1700.0,112.83,113.94,112.51,113.19,1700.0
2013-07-02 10:00:00,113.3,113.93,113.3,113.41,3700.0,113.3,113.93,113.3,113.41,3700.0
2013-07-02 10:30:00,113.4,113.65,112.97,113.65,3600.0,113.4,113.65,112.97,113.65,3600.0
2013-07-02 11:00:00,113.69,114.0,113.66,113.89,5700.0,113.69,114.0,113.66,113.89,5700.0
2013-07-02 11:30:00,113.72,113.91,113.67,113.77,5100.0,113.72,113.91,113.67,113.77,5100.0
2013-07-02 12:00:00,113.82,113.95,113.74,113.87,27000.0,113.82,113.95,113.74,113.87,27000.0
2013-07-02 12:30:00,113.94,114.13,113.92,114.12,2600.0,113.94,114.13,113.92,114.12,2600.0
2013-07-02 13:00:00,114.18,114.18,113.85,113.86,900.0,114.18,114.18,113.85,113.86,900.0
2013-07-02 13:30:00,113.74,113.74,113.34,113.63,800.0,113.74,113.74,113.34,113.63,800.0
2013-07-02 14:00:00,113.47,113.52,113.16,113.18,1800.0,113.47,113.52,113.16,113.18,1800.0
2013-07-02 14:30:00,113.38,113.38,113.1,113.1,1500.0,113.38,113.38,113.1,113.1,1500.0
2013-07-02 15:00:00,113.03,113.03,112.59,112.59,4400.0,113.03,113.03,112.59,112.59,4400.0
2013-07-02 15:30:00,112.57,113.74,112.57,113.56,22600.0,112.57,113.74,112.57,113.56,22600.0
2013-07-03 09:30:00,111.58,113.38,111.49,112.64,3900.0,111.58,113.38,111.49,112.64,3900.0
2013-07-03 10:00:00,112.84,113.03,112.66,113.03,1300.0,112.84,113.03,112.66,113.03,1300.0
2013-07-03 10:30:00,113.27,113.27,113.18,113.25,500.0,113.27,113.27,113.18,113.25,500.0
2013-07-03 11:00:00,113.04,113.24,112.99,113.0,1100.0,113.04,113.24,112.99,113.0,1100.0
2013-07-03 11:30:00,113.04,113.42,113.04,113.23,900.0,113.04,113.42,113.04,113.23,900.0
2013-07-03 12:00:00,113.44,113.68,113.19,113.19,600.0,113.44,113.68,113.19,113.19,600.0
2013-07-03 12:30:00,113.15,113.38,112.86,113.1,9800.0,113.15,113.38,112.86,113.1,9800.0
2013-07-05 09:30:00,113.79,113.79,113.79,113.79,500.0,113.79,113.79,113.79,113.79,500.0
2013-07-05 10:00:00,114.2,114.43,114.2,114.43,1600.0,114.2,114.43,114.2,114.43,1600.0
2013-07-05 10:30:00,114.4,114.62,114.12,114.42,1700.0,114.4,114.62,114.12,114.42,1700.0
2013-07-05 11:00:00,114.13,114.13,114.05,114.13,500.0,114.13,114.13,114.05,114.13,500.0
2013-07-05 11:30:00,113.95,114.39,113.92,113.92,600.0,113.95,114.39,113.92,113.92,600.0
2013-07-05 12:00:00,114.39,114.39,114.02,114.02,300.0,114.39,114.39,114.02,114.02,300.0
2013-07-05 12:30:00,114.42,114.69,114.42,114.58,4300.0,114.42,114.69,114.42,114.58,4300.0
2013-07-05 13:00:00,114.62,114.78,114.62,114.63,1100.0,114.62,114.78,114.62,114.63,1100.0
2013-07-05 13:30:00,114.62,114.95,114.6,114.76,2000.0,114.62,114.95,114.6,114.76,2000.0
2013-07-05 14:00:00,114.64,114.96,114.64,114.88,500.0,114.64,114.96,114.64,114.88,500.0
2013-07-05 14:30:00,114.85,114.92,114.7,114.85,700.0,114.85,114.92,114.7,114.85,700.0
2013-07-05 15:00:00,114.79,114.91,114.5,114.78,9300.0,114.79,114.91,114.5,114.78,9300.0
2013-07-05 15:30:00,114.63,115.43,114.62,115.42,7400.0,114.63,115.43,114.62,115.42,7400.0
2013-07-08 09:30:00,115.91,116.93,115.82,116.93,6200.0,115.91,116.93,115.82,116.93,6200.0
2013-07-08 10:00:00,116.72,117.34,116.72,117.34,11000.0,116.72,117.34,116.72,117.34,11000.0
2013-07-08 10:30:00,117.37,117.74,116.94,117.47,5000.0,117.37,117.74,116.94,117.47,5000.0
2013-07-08 11:00:00,117.47,117.61,117.22,117.49,5100.0,117.47,117.61,117.22,117.49,5100.0
2013-07-08 11:30:00,117.37,117.58,117.25,117.4,3900.0,117.37,117.58,117.25,117.4,3900.0
2013-07-08 12:00:00,117.37,117.61,117.31,117.61,4300.0,117.37,117.61,117.31,117.61,4300.0
2013-07-08 12:30:00,117.53,117.67,117.35,117.43,4300.0,117.53,117.67,117.35,117.43,4300.0
2013-07-08 13:00:00,117.23,117.5,117.14,117.14,3000.0,117.23,117.5,117.14,117.14,3000.0
2013-07-08 13:30:00,117.46,117.94,117.42,117.68,6200.0,117.46,117.94,117.42,117.68,6200.0
2013-07-08 14:00:00,117.75,117.79,117.47,117.5,4300.0,117.75,117.79,117.47,117.5,4300.0
2013-07-08 14:30:00,117.5,117.6,117.4,117.54,3700.0,117.5,117.6,117.4,117.54,3700.0
2013-07-08 15:00:00,117.52,117.58,117.43,117.57,10600.0,117.52,117.58,117.43,117.57,10600.0
2013-07-08 15:30:00,117.58,117.85,117.56,117.66,10800.0,117.58,117.85,117.56,117.66,10800.0
2013-07-09 09:30:00,117.87,117.98,117.44,117.44,1800.0,117.87,117.98,117.44,117.44,1800.0
2013-07-09 10:00:00,117.75,117.99,117.52,117.79,1800.0,117.75,117.99,117.52,117.79,1800.0
2013-07-09 10:30:00,117.79,118.24,117.65,118.24,2300.0,117.79,118.24,117.65,118.24,2300.0
2013-07-09 11:00:00,118.25,118.56,118.24,118.27,2600.0,118.25,118.56,118.24,118.27,2600.0
2013-07-09 11:30:00,117.95,118.0,117.74,118.0,900.0,117.95,118.0,117.74,118.0,900.0
2013-07-09 12:00:00,117.88,118.0,117.88,117.93,1400.0,117.88,118.0,117.88,117.93,1400.0
2013-07-09 12:30:00,117.92,118.13,117.92,117.93,900.0,117.92,118.13,117.92,117.93,900.0
2013-07-09 13:00:00,118.28,118.64,118.18,118.44,2300.0,118.28,118.64,118.18,118.44,2300.0
2013-07-09 13:30:00,118.2,118.42,117.98,118.12,2700.0,118.2,118.42,117.98,118.12,2700.0
2013-07-09 14:00:00,117.97,118.09,117.97,118.09,800.0,117.97,118.09,117.97,118.09,800.0
2013-07-09 14:30:00,117.96,118.04,117.77,118.01,5300.0,117.96,118.04,117.77,118.01,5300.0
2013-07-09 15:00:00,117.97,118.08,117.81,118.0,3100.0,117.97,118.08,117.81,118.0,3100.0
2013-07-09 15:30:00,117.95,118.23,117.85,118.23,10800.0,117.95,118.23,117.85,118.23,10800.0
2013-07-10 09:30:00,117.67,117.88,117.27,117.88,6100.0,117.67,117.88,117.27,117.88,6100.0
2013-07-10 10:00:00,117.88,118.21,117.75,118.1,6500.0,117.88,118.21,117.75,118.1,6500.0
2013-07-10 10:30:00,117.99,118.15,117.99,118.15,500.0,117.99,118.15,117.99,118.15,500.0
2013-07-10 11:00:00,118.09,118.25,118.0,118.15,700.0,118.09,118.25,118.0,118.15,700.0
2013-07-10 11:30:00,118.25,118.82,117.99,118.82,500.0,118.25,118.82,117.99,118.82,500.0
2013-07-10 12:00:00,118.65,118.65,118.65,118.65,100.0,118.65,118.65,118.65,118.65,100.0
2013-07-10 12:30:00,118.37,118.5,117.85,118.25,1100.0,118.37,118.5,117.85,118.25,1100.0
2013-07-10 13:00:00,118.25,118.46,118.25,118.46,300.0,118.25,118.46,118.25,118.46,300.0
2013-07-10 13:30:00,118.3,118.3,118.28,118.28,300.0,118.3,118.3,118.28,118.28,300.0
2013-07-10 14:00:00,118.17,118.67,118.17,118.2,3500.0,118.17,118.67,118.17,118.2,3500.0
2013-07-10 14:30:00,118.58,118.58,118.14,118.21,1600.0,118.58,118.58,118.14,118.21,1600.0
2013-07-10 15:00:00,118.28,118.68,118.22,118.43,2600.0,118.28,118.68,118.22,118.43,2600.0
2013-07-10 15:30:00,118.55,118.7,118.08,118.26,8600.0,118.55,118.7,118.08,118.26,8600.0
2013-07-11 09:30:00,118.58,118.73,118.38,118.47,4900.0,118.58,118.73,118.38,118.47,4900.0
2013-07-11 10:00:00,118.5,118.7,118.5,118.65,1300.0,118.5,118.7,118.5,118.65,1300.0
2013-07-11 10:30:00,118.64,118.64,118.5,118.5,1900.0,118.64,118.64,118.5,118.5,1900.0
2013-07-11 11:00:00,118.72,118.72,118.39,118.5,300.0,118.72,118.72,118.39,118.5,300.0
2013-07-11 11:30:00,118.5,118.5,118.5,118.5,200.0,118.5,118.5,118.5,118.5,200.0
2013-07-11 12:00:00,118.5,118.5,118.5,118.5,0.0,118.5,118.5,118.5,118.5,0.0
2013-07-11 12:30:00,118.78,118.78,118.59,118.59,200.0,118.78,118.78,118.59,118.59,200.0
2013-07-11 13:00:00,118.68,118.81,118.68,118.81,400.0,118.68,118.81,118.68,118.81,400.0
2013-07-11 13:30:00,118.55,118.79,118.51,118.6,600.0,118.55,118.79,118.51,118.6,600.0
2013-07-11 14:00:00,118.63,119.0,118.61,118.97,1800.0,118.63,119.0,118.61,118.97,1800.0
2013-07-11 14:30:00,119.0,119.0,118.79,118.79,600.0,119.0,119.0,118.79,118.79,600.0
2013-07-11 15:00:00,118.79,118.85,118.45,118.83,2600.0,118.79,118.85,118.45,118.83,2600.0
2013-07-11 15:30:00,118.89,119.54,118.75,119.41,8500.0,118.89,119.54,118.75,119.41,8500.0
2013-07-12 09:30:00,119.15,119.52,119.15,119.25,2800.0,119.15,119.52,119.15,119.25,2800.0
2013-07-12 10:00:00,119.3,119.64,119.12,119.13,3900.0,119.3,119.64,119.12,119.13,3900.0
2013-07-12 10:30:00,119.09,119.52,119.08,119.33,1700.0,119.09,119.52,119.08,119.33,1700.0
2013-07-12 11:00:00,119.48,119.48,119.33,119.35,800.0,119.48,119.48,119.33,119.35,800.0
2013-07-12 11:30:00,119.4,119.66,119.16,119.16,2000.0,119.4,119.66,119.16,119.16,2000.0
2013-07-12 12:00:00,119.22,119.22,118.94,119.2,600.0,119.22,119.22,118.94,119.2,600.0
2013-07-12 12:30:00,119.42,119.42,119.34,119.36,500.0,119.42,119.42,119.34,119.36,500.0
2013-07-12 13:00:00,119.15,119.32,119.12,119.32,400.0,119.15,119.32,119.12,119.32,400.0
2013-07-12 13:30:00,119.28,119.36,119.28,119.36,400.0,119.28,119.36,119.28,119.36,400.0
2013-07-12 14:00:00,119.35,119.63,119.33,119.58,3300.0,119.35,119.63,119.33,119.58,3300.0
2013-07-12 14:30:00,119.45,119.69,119.45,119.51,1600.0,119.45,119.69,119.45,119.51,1600.0
2013-07-12 15:00:00,119.6,119.74,119.5,119.62,1800.0,119.6,119.74,119.5,119.62,1800.0
2013-07-12 15:30:00,119.59,119.8,119.49,119.56,7300.0,119.59,119.8,119.49,119.56,7300.0
2013-07-15 09:30:00,119.31,119.92,119.31,119.78,800.0,119.31,119.92,119.31,119.78,800.0
2013-07-15 10:00:00,119.48,120.08,119.48,120.0,1900.0,119.48,120.08,119.48,120.0,1900.0
2013-07-15 10:30:00,119.98,120.2,119.98,119.99,1400.0,119.98,120.2,119.98,119.99,1400.0
2013-07-15 11:00:00,120.06,120.23,120.01,120.2,1600.0,120.06,120.23,120.01,120.2,1600.0
2013-07-15 11:30:00,120.2,120.39,120.04,120.14,2200.0,120.2,120.39,120.04,120.14,2200.0
2013-07-15 12:00:00,120.24,120.24,119.49,119.77,1600.0,120.24,120.24,119.49,119.77,1600.0
2013-07-15 12:30:00,119.51,119.52,118.6,118.95,4200.0,119.51,119.52,118.6,118.95,4200.0
2013-07-15 13:00:00,118.94,118.94,117.39,117.71,5600.0,118.94,118.94,117.39,117.71,5600.0
2013-07-15 13:30:00,117.94,118.58,117.64,118.58,1000.0,117.94,118.58,117.64,118.58,1000.0
2013-07-15 14:00:00,118.86,119.02,118.05,118.9,2300.0,118.86,119.02,118.05,118.9,2300.0
2013-07-15 14:30:00,119.08,119.37,118.89,119.32,3000.0,119.08,119.37,118.89,119.32,3000.0
2013-07-15 15:00:00,119.25,119.58,119.16,119.16,4200.0,119.25,119.58,119.16,119.16,4200.0
2013-07-15 15:30:00,119.39,119.9,119.32,119.86,7000.0,119.39,119.9,119.32,119.86,7000.0
2013-07-16 09:30:00,120.0,120.0,118.14,118.14,2300.0,120.0,120.0,118.14,118.14,2300.0
2013-07-16 10:00:00,118.37,119.53,118.37,119.28,1400.0,118.37,119.53,118.37,119.28,1400.0
2013-07-16 10:30:00,119.59,119.59,118.74,119.0,2400.0,119.59,119.59,118.74,119.0,2400.0
2013-07-16 11:00:00,118.49,118.6,117.42,118.58,4000.0,118.49,118.6,117.42,118.58,4000.0
2013-07-16 11:30:00,118.61,118.9,118.53,118.79,1800.0,118.61,118.9,118.53,118.79,1800.0
2013-07-16 12:00:00,118.48,118.8,117.96,118.64,3500.0,118.48,118.8,117.96,118.64,3500.0
2013-07-16 12:30:00,118.68,118.68,118.15,118.52,500.0,118.68,118.68,118.15,118.52,500.0
2013-07-16 13:00:00,118.53,118.66,117.9,117.9,1500.0,118.53,118.66,117.9,117.9,1500.0
2013-07-16 13:30:00,118.29,118.72,118.29,118.69,900.0,118.29,118.72,118.29,118.69,900.0
2013-07-16 14:00:00,118.92,119.0,118.02,118.1,1600.0,118.92,119.0,118.02,118.1,1600.0
2013-07-16 14:30:00,118.12,118.96,118.12,118.91,7500.0,118.12,118.96,118.12,118.91,7500.0
2013-07-16 15:00:00,118.91,118.93,118.11,118.82,3600.0,118.91,118.93,118.11,118.82,3600.0
2013-07-16 15:30:00,118.84,118.93,117.95,118.37,7300.0,118.84,118.93,117.95,118.37,7300.0
2013-07-17 10:00:00,118.16,118.43,118.12,118.38,500.0,118.16,118.43,118.12,118.38,500.0
2013-07-17 10:30:00,118.29,118.29,118.29,118.29,100.0,118.29,118.29,118.29,118.29,100.0
2013-07-17 11:00:00,118.29,118.29,118.29,118.29,0.0,118.29,118.29,118.29,118.29,0.0
2013-07-17 11:30:00,118.62,118.73,118.45,118.73,700.0,118.62,118.73,118.45,118.73,700.0
2013-07-17 12:00:00,118.81,118.88,118.4,118.8,1300.0,118.81,118.88,118.4,118.8,1300.0
2013-07-17 12:30:00,118.79,118.79,118.54,118.54,400.0,118.79,118.79,118.54,118.54,400.0
2013-07-17 13:00:00,118.55,118.55,118.48,118.48,400.0,118.55,118.55,118.48,118.48,400.0
2013-07-17 13:30:00,118.71,118.71,118.7,118.71,400.0,118.71,118.71,118.7,118.71,400.0
2013-07-17 14:00:00,118.71,118.72,118.57,118.61,800.0,118.71,118.72,118.57,118.61,800.0
2013-07-17 14:30:00,118.58,118.67,118.58,118.63,500.0,118.58,118.67,118.58,118.63,500.0
2013-07-17 15:00:00,118.65,118.76,118.62,118.76,1300.0,118.65,118.76,118.62,118.76,1300.0
2013-07-17 15:30:00,118.63,118.78,118.43,118.76,3200.0,118.63,118.78,118.43,118.76,3200.0
2013-07-18 09:30:00,118.78,119.68,118.78,119.55,1200.0,118.78,119.68,118.78,119.55,1200.0
2013-07-18 10:00:00,119.91,119.91,119.36,119.87,700.0,119.91,119.91,119.36,119.87,700.0
2013-07-18 10:30:00,119.8,119.9,119.72,119.9,600.0,119.8,119.9,119.72,119.9,600.0
2013-07-18 11:00:00,119.94,119.94,119.55,119.55,1000.0,119.94,119.94,119.55,119.55,1000.0
2013-07-18 11:30:00,119.45,119.82,119.45,119.55,700.0,119.45,119.82,119.45,119.55,700.0
2013-07-18 12:00:00,119.79,119.8,119.79,119.8,500.0,119.79,119.8,119.79,119.8,500.0
2013-07-18 12:30:00,119.95,120.01,119.84,120.0,2300.0,119.95,120.01,119.84,120.0,2300.0
2013-07-18 13:00:00,120.12,120.19,120.12,120.19,500.0,120.12,120.19,120.12,120.19,500.0
2013-07-18 13:30:00,120.06,120.06,120.0,120.0,200.0,120.06,120.06,120.0,120.0,200.0
2013-07-18 14:00:00,120.18,120.21,119.96,120.17,900.0,120.18,120.21,119.96,120.17,900.0
2013-07-18 14:30:00,120.09,120.94,120.04,120.5,11200.0,120.09,120.94,120.04,120.5,11200.0
2013-07-18 15:00:00,120.26,120.48,120.11,120.24,3100.0,120.26,120.48,120.11,120.24,3100.0
2013-07-18 15:30:00,120.34,120.77,120.04,120.77,7600.0,120.34,120.77,120.04,120.77,7600.0
2013-07-19 09:30:00,120.33,120.72,120.33,120.7,400.0,120.33,120.72,120.33,120.7,400.0
2013-07-19 10:00:00,120.88,120.99,120.65,120.99,600.0,120.88,120.99,120.65,120.99,600.0
2013-07-19 10:30:00,120.93,121.05,120.69,120.9,7500.0,120.93,121.05,120.69,120.9,7500.0
2013-07-19 11:00:00,120.71,121.1,120.71,120.94,1100.0,120.71,121.1,120.71,120.94,1100.0
2013-07-19 11:30:00,120.84,121.02,120.84,120.96,400.0,120.84,121.02,120.84,120.96,400.0
2013-07-19 12:00:00,120.84,120.98,120.8,120.8,1400.0,120.84,120.98,120.8,120.8,1400.0
2013-07-19 12:30:00,120.32,120.41,120.18,120.18,1100.0,120.32,120.41,120.18,120.18,1100.0
2013-07-19 13:00:00,120.18,120.18,120.18,120.18,0.0,120.18,120.18,120.18,120.18,0.0
2013-07-19 13:30:00,120.58,120.66,120.58,120.66,500.0,120.58,120.66,120.58,120.66,500.0
2013-07-19 14:00:00,120.75,120.95,120.75,120.95,600.0,120.75,120.95,120.75,120.95,600.0
2013-07-19 14:30:00,120.94,120.94,120.64,120.94,3600.0,120.94,120.94,120.64,120.94,3600.0
2013-07-19 15:00:00,120.94,121.12,120.78,121.05,4100.0,120.94,121.12,120.78,121.05,4100.0
2013-07-19 15:30:00,120.99,121.3,120.86,121.1,12100.0,120.99,121.3,120.86,121.1,12100.0
2013-07-22 09:30:00,120.91,121.43,120.54,121.03,3000.0,120.91,121.43,120.54,121.03,3000.0
2013-07-22 10:00:00,121.01,121.27,121.0,121.06,3200.0,121.01,121.27,121.0,121.06,3200.0
2013-07-22 10:30:00,121.09,121.44,121.09,121.22,1400.0,121.09,121.44,121.09,121.22,1400.0
2013-07-22 11:00:00,121.25,121.56,121.21,121.21,1800.0,121.25,121.56,121.21,121.21,1800.0
2013-07-22 11:30:00,121.2,121.45,121.04,121.26,1200.0,121.2,121.45,121.04,121.26,1200.0
2013-07-22 12:00:00,121.42,121.45,121.33,121.33,400.0,121.42,121.45,121.33,121.33,400.0
2013-07-22 12:30:00,121.47,121.69,121.26,121.4,5100.0,121.47,121.69,121.26,121.4,5100.0
2013-07-22 13:00:00,121.4,121.4,121.18,121.18,500.0,121.4,121.4,121.18,121.18,500.0
2013-07-22 13:30:00,121.49,121.86,121.34,121.86,2600.0,121.49,121.86,121.34,121.86,2600.0
2013-07-22 14:00:00,121.87,121.87,121.6,121.78,4600.0,121.87,121.87,121.6,121.78,4600.0
2013-07-22 14:30:00,121.85,121.85,121.67,121.84,2800.0,121.85,121.85,121.67,121.84,2800.0
2013-07-22 15:00:00,121.82,121.88,121.8,121.85,1300.0,121.82,121.88,121.8,121.85,1300.0
2013-07-22 15:30:00,121.87,121.88,121.44,121.8,8500.0,121.87,121.88,121.44,121.8,8500.0
2013-07-23 09:30:00,121.74,121.78,121.02,121.02,1400.0,121.74,121.78,121.02,121.02,1400.0
2013-07-23 10:00:00,121.05,121.55,120.98,121.26,400.0,121.05,121.55,120.98,121.26,400.0
2013-07-23 10:30:00,121.3,121.68,121.3,121.44,3900.0,121.3,121.68,121.3,121.44,3900.0
2013-07-23 11:00:00,121.45,121.75,121.38,121.51,2700.0,121.45,121.75,121.38,121.51,2700.0
2013-07-23 11:30:00,121.64,121.85,121.64,121.85,600.0,121.64,121.85,121.64,121.85,600.0
2013-07-23 12:00:00,121.8,121.88,121.72,121.88,1200.0,121.8,121.88,121.72,121.88,1200.0
2013-07-23 12:30:00,121.84,121.84,121.71,121.81,900.0,121.84,121.84,121.71,121.81,900.0
2013-07-23 13:00:00,121.84,121.88,121.75,121.85,2900.0,121.84,121.88,121.75,121.85,2900.0
2013-07-23 13:30:00,121.87,121.88,121.87,121.88,1800.0,121.87,121.88,121.87,121.88,1800.0
2013-07-23 14:00:00,121.88,121.88,121.55,121.55,3000.0,121.88,121.88,121.55,121.55,3000.0
2013-07-23 14:30:00,121.83,121.86,121.79,121.86,700.0,121.83,121.86,121.79,121.86,700.0
2013-07-23 15:00:00,121.85,121.85,121.7,121.85,900.0,121.85,121.85,121.7,121.85,900.0
2013-07-23 15:30:00,121.85,121.85,121.25,121.63,7300.0,121.85,121.85,121.25,121.63,7300.0
2013-07-24 09:30:00,121.63,121.66,120.86,121.0,4700.0,121.63,121.66,120.86,121.0,4700.0
2013-07-24 10:00:00,121.12,121.7,121.04,121.2,3500.0,121.12,121.7,121.04,121.2,3500.0
2013-07-24 10:30:00,121.0,121.19,120.92,121.19,500.0,121.0,121.19,120.92,121.19,500.0
2013-07-24 11:00:00,121.2,121.2,120.96,121.04,1100.0,121.2,121.2,120.96,121.04,1100.0
2013-07-24 11:30:00,121.05,121.08,120.82,120.82,1500.0,121.05,121.08,120.82,120.82,1500.0
2013-07-24 12:00:00,120.81,120.81,120.55,120.62,800.0,120.81,120.81,120.55,120.62,800.0
2013-07-24 12:30:00,120.68,120.73,120.49,120.73,300.0,120.68,120.73,120.49,120.73,300.0
2013-07-24 13:00:00,120.45,120.45,120.32,120.32,300.0,120.45,120.45,120.32,120.32,300.0
2013-07-24 13:30:00,120.18,120.34,120.18,120.24,400.0,120.18,120.34,120.18,120.24,400.0
2013-07-24 14:00:00,120.34,120.5,120.34,120.42,400.0,120.34,120.5,120.34,120.42,400.0
2013-07-24 14:30:00,120.37,120.39,120.22,120.31,1100.0,120.37,120.39,120.22,120.31,1100.0
2013-07-24 15:00:00,120.32,120.32,120.11,120.25,3200.0,120.32,120.32,120.11,120.25,3200.0
2013-07-24 15:30:00,120.24,120.24,119.66,120.09,7900.0,120.24,120.24,119.66,120.09,7900.0
2013-07-25 09:30:00,119.29,119.87,119.29,119.87,1900.0,119.29,119.87,119.29,119.87,1900.0
2013-07-25 10:00:00,119.87,119.87,119.87,119.87,0.0,119.87,119.87,119.87,119.87,0.0
2013-07-25 10:30:00,119.85,119.95,119.85,119.95,500.0,119.85,119.95,119.85,119.95,500.0
2013-07-25 11:00:00,120.0,120.0,119.45,119.57,1400.0,120.0,120.0,119.45,119.57,1400.0
2013-07-25 11:30:00,119.82,119.89,119.82,119.87,400.0,119.82,119.89,119.82,119.87,400.0
2013-07-25 12:00:00,119.77,119.98,119.65,119.82,600.0,119.77,119.98,119.65,119.82,600.0
2013-07-25 12:30:00,119.96,120.4,119.82,120.1,4000.0,119.96,120.4,119.82,120.1,4000.0
2013-07-25 13:00:00,120.0,120.26,119.91,120.22,2000.0,120.0,120.26,119.91,120.22,2000.0
2013-07-25 13:30:00,120.27,120.55,120.19,120.21,3200.0,120.27,120.55,120.19,120.21,3200.0
2013-07-25 14:00:00,120.07,120.26,120.0,120.21,1600.0,120.07,120.26,120.0,120.21,1600.0
2013-07-25 14:30:00,120.06,120.23,120.03,120.09,1600.0,120.06,120.23,120.03,120.09,1600.0
2013-07-25 15:00:00,120.08,120.88,120.01,120.73,13500.0,120.08,120.88,120.01,120.73,13500.0
2013-07-25 15:30:00,120.91,121.42,120.34,121.04,14400.0,120.91,121.42,120.34,121.04,14400.0
2013-07-26 09:30:00,120.51,120.51,119.43,120.04,4200.0,120.51,120.51,119.43,120.04,4200.0
2013-07-26 10:00:00,119.84,120.03,119.53,119.63,6100.0,119.84,120.03,119.53,119.63,6100.0
2013-07-26 10:30:00,119.38,119.39,118.79,118.95,1400.0,119.38,119.39,118.79,118.95,1400.0
2013-07-26 11:00:00,119.36,119.41,118.87,119.11,4400.0,119.36,119.41,118.87,119.11,4400.0
2013-07-26 11:30:00,119.0,119.0,118.28,118.51,2700.0,119.0,119.0,118.28,118.51,2700.0
2013-07-26 12:00:00,118.5,119.14,118.5,118.94,3100.0,118.5,119.14,118.5,118.94,3100.0
2013-07-26 12:30:00,118.92,119.53,118.74,119.53,3600.0,118.92,119.53,118.74,119.53,3600.0
2013-07-26 13:00:00,119.63,120.05,119.55,119.8,3900.0,119.63,120.05,119.55,119.8,3900.0
2013-07-26 13:30:00,119.56,119.71,119.3,119.39,3000.0,119.56,119.71,119.3,119.39,3000.0
2013-07-26 14:00:00,119.55,119.83,119.32,119.74,4500.0,119.55,119.83,119.32,119.74,4500.0
2013-07-26 14:30:00,119.87,120.01,119.59,119.68,5700.0,119.87,120.01,119.59,119.68,5700.0
2013-07-26 15:00:00,119.81,119.92,119.41,119.41,3800.0,119.81,119.92,119.41,119.41,3800.0
2013-07-26 15:30:00,119.38,120.04,119.11,119.83,5900.0,119.38,120.04,119.11,119.83,5900.0
2013-07-29 09:30:00,119.31,120.44,119.31,120.44,23500.0,119.31,120.44,119.31,120.44,23500.0
2013-07-29 10:00:00,120.47,120.79,120.32,120.6,600.0,120.47,120.79,120.32,120.6,600.0
2013-07-29 10:30:00,120.55,120.71,120.18,120.59,1600.0,120.55,120.71,120.18,120.59,1600.0
2013-07-29 11:00:00,120.81,121.05,120.41,120.41,700.0,120.81,121.05,120.41,120.41,700.0
2013-07-29 11:30:00,120.64,121.0,120.64,121.0,800.0,120.64,121.0,120.64,121.0,800.0
2013-07-29 12:00:00,121.33,121.33,121.33,121.33,100.0,121.33,121.33,121.33,121.33,100.0
2013-07-29 12:30:00,121.44,121.68,121.3,121.63,1000.0,121.44,121.68,121.3,121.63,1000.0
2013-07-29 13:00:00,121.64,121.74,121.62,121.74,700.0,121.64,121.74,121.62,121.74,700.0
2013-07-29 13:30:00,121.7,121.83,121.7,121.83,400.0,121.7,121.83,121.7,121.83,400.0
2013-07-29 14:00:00,121.86,121.88,121.57,121.57,500.0,121.86,121.88,121.57,121.57,500.0
2013-07-29 14:30:00,121.73,121.86,121.51,121.64,3000.0,121.73,121.86,121.51,121.64,3000.0
2013-07-29 15:00:00,121.49,121.49,120.61,120.67,1800.0,121.49,121.49,120.61,120.67,1800.0
2013-07-29 15:30:00,120.68,121.22,120.47,120.8,12600.0,120.68,121.22,120.47,120.8,12600.0
2013-07-30 09:30:00,120.81,120.88,119.61,120.88,2600.0,120.81,120.88,119.61,120.88,2600.0
2013-07-30 10:00:00,120.52,121.4,120.08,121.4,8100.0,120.52,121.4,120.08,121.4,8100.0
2013-07-30 10:30:00,121.2,121.58,121.2,121.58,400.0,121.2,121.58,121.2,121.58,400.0
2013-07-30 11:00:00,121.69,121.79,121.61,121.79,1300.0,121.69,121.79,121.61,121.79,1300.0
2013-07-30 11:30:00,121.75,121.75,121.28,121.43,1300.0,121.75,121.75,121.28,121.43,1300.0
2013-07-30 12:00:00,121.68,121.68,121.26,121.41,800.0,121.68,121.68,121.26,121.41,800.0
2013-07-30 12:30:00,121.29,121.36,121.2,121.36,500.0,121.29,121.36,121.2,121.36,500.0
2013-07-30 13:00:00,121.19,121.65,121.19,121.55,1200.0,121.19,121.65,121.19,121.55,1200.0
2013-07-30 13:30:00,121.42,121.42,120.81,121.1,4100.0,121.42,121.42,120.81,121.1,4100.0
2013-07-30 14:00:00,120.87,121.14,120.87,121.14,300.0,120.87,121.14,120.87,121.14,300.0
2013-07-30 14:30:00,121.71,121.78,121.52,121.66,400.0,121.71,121.78,121.52,121.66,400.0
2013-07-30 15:00:00,121.7,121.7,121.14,121.37,6600.0,121.7,121.7,121.14,121.37,6600.0
2013-07-30 15:30:00,121.36,121.88,121.36,121.87,6800.0,121.36,121.88,121.36,121.87,6800.0
2013-07-31 09:30:00,121.64,121.64,121.15,121.15,900.0,121.64,121.64,121.15,121.15,900.0
2013-07-31 10:00:00,121.86,121.88,121.37,121.6,3300.0,121.86,121.88,121.37,121.6,3300.0
2013-07-31 10:30:00,121.88,121.88,121.31,121.31,8500.0,121.88,121.88,121.31,121.31,8500.0
2013-07-31 11:00:00,121.32,121.34,121.25,121.25,400.0,121.32,121.34,121.25,121.25,400.0
2013-07-31 11:30:00,121.64,121.7,121.0,121.15,7200.0,121.64,121.7,121.0,121.15,7200.0
2013-07-31 12:00:00,120.97,121.24,120.89,121.05,2500.0,120.97,121.24,120.89,121.05,2500.0
2013-07-31 12:30:00,121.06,121.28,121.01,121.01,600.0,121.06,121.28,121.01,121.01,600.0
2013-07-31 13:00:00,121.39,121.66,121.36,121.66,6100.0,121.39,121.66,121.36,121.66,6100.0
2013-07-31 13:30:00,121.66,121.66,121.66,121.66,0.0,121.66,121.66,121.66,121.66,0.0
2013-07-31 14:00:00,121.63,121.79,121.43,121.7,1400.0,121.63,121.79,121.43,121.7,1400.0
2013-07-31 14:30:00,121.8,122.7,121.8,121.98,4700.0,121.8,122.7,121.8,121.98,4700.0
2013-07-31 15:00:00,121.86,122.0,121.86,122.0,3300.0,121.86,122.0,121.86,122.0,3300.0
2013-07-31 15:30:00,121.89,122.26,120.86,121.98,20300.0,121.89,122.26,120.86,121.98,20300.0
2013-08-01 09:30:00,122.48,124.0,121.83,123.82,14100.0,122.48,124.0,121.83,123.82,14100.0
2013-08-01 10:00:00,123.86,125.28,123.15,125.27,22400.0,123.86,125.28,123.15,125.27,22400.0
2013-08-01 10:30:00,124.6,124.6,123.01,124.47,11400.0,124.6,124.6,123.01,124.47,11400.0
2013-08-01 11:00:00,124.48,125.16,124.16,125.16,5200.0,124.48,125.16,124.16,125.16,5200.0
2013-08-01 11:30:00,125.01,126.98,125.01,126.32,5400.0,125.01,126.98,125.01,126.32,5400.0
2013-08-01 12:00:00,126.06,126.22,124.69,125.5,5700.0,126.06,126.22,124.69,125.5,5700.0
2013-08-01 12:30:00,125.23,125.28,124.86,125.24,4500.0,125.23,125.28,124.86,125.24,4500.0
2013-08-01 13:00:00,125.12,125.24,124.53,125.07,5400.0,125.12,125.24,124.53,125.07,5400.0
2013-08-01 13:30:00,124.96,125.23,124.81,125.14,3200.0,124.96,125.23,124.81,125.14,3200.0
2013-08-01 14:00:00,125.06,125.08,124.73,124.77,2700.0,125.06,125.08,124.73,124.77,2700.0
2013-08-01 14:30:00,124.99,125.22,124.73,124.73,6700.0,124.99,125.22,124.73,124.73,6700.0
2013-08-01 15:00:00,124.8,124.8,124.05,124.36,5400.0,124.8,124.8,124.05,124.36,5400.0
2013-08-01 15:30:00,124.06,125.28,123.81,124.6,13800.0,124.06,125.28,123.81,124.6,13800.0
2013-08-02 09:30:00,118.17,125.0,117.46,124.42,6000.0,118.17,125.0,117.46,124.42,6000.0
2013-08-02 10:00:00,124.3,124.76,124.21,124.76,2700.0,124.3,124.76,124.21,124.76,2700.0
2013-08-02 10:30:00,124.38,124.71,124.3,124.4,1100.0,124.38,124.71,124.3,124.4,1100.0
2013-08-02 11:00:00,124.55,124.73,124.05,124.73,3000.0,124.55,124.73,124.05,124.73,3000.0
2013-08-02 11:30:00,124.51,124.91,123.87,123.87,3500.0,124.51,124.91,123.87,123.87,3500.0
2013-08-02 12:00:00,123.97,124.03,123.91,124.03,1200.0,123.97,124.03,123.91,124.03,1200.0
2013-08-02 12:30:00,124.21,124.75,123.94,124.41,3200.0,124.21,124.75,123.94,124.41,3200.0
2013-08-02 13:00:00,124.45,125.1,123.8,125.09,18400.0,124.45,125.1,123.8,125.09,18400.0
2013-08-02 13:30:00,124.93,125.1,124.39,124.87,6300.0,124.93,125.1,124.39,124.87,6300.0
2013-08-02 14:00:00,124.87,125.05,124.72,125.02,900.0,124.87,125.05,124.72,125.02,900.0
2013-08-02 14:30:00,124.97,125.47,124.89,125.15,4300.0,124.97,125.47,124.89,125.15,4300.0
2013-08-02 15:00:00,125.17,125.38,124.95,125.28,2200.0,125.17,125.38,124.95,125.28,2200.0
2013-08-02 15:30:00,125.28,125.84,124.94,125.74,10500.0,125.28,125.84,124.94,125.74,10500.0
2013-08-05 09:30:00,126.84,126.84,124.42,124.42,2600.0,126.84,126.84,124.42,124.42,2600.0
2013-08-05 10:00:00,124.31,124.7,123.53,123.53,1300.0,124.31,124.7,123.53,123.53,1300.0
2013-08-05 10:30:00,123.78,123.86,123.5,123.5,2000.0,123.78,123.86,123.5,123.5,2000.0
2013-08-05 11:00:00,123.5,123.73,123.5,123.62,600.0,123.5,123.73,123.5,123.62,600.0
2013-08-05 11:30:00,123.39,123.61,123.39,123.61,200.0,123.39,123.61,123.39,123.61,200.0
2013-08-05 12:00:00,123.75,123.75,123.75,123.75,100.0,123.75,123.75,123.75,123.75,100.0
2013-08-05 12:30:00,123.75,123.79,123.63,123.65,600.0,123.75,123.79,123.63,123.65,600.0
2013-08-05 13:00:00,123.45,123.59,123.45,123.59,400.0,123.45,123.59,123.45,123.59,400.0
2013-08-05 13:30:00,123.17,123.17,123.06,123.06,200.0,123.17,123.17,123.06,123.06,200.0
2013-08-05 14:00:00,123.52,123.61,122.86,123.3,2500.0,123.52,123.61,122.86,123.3,2500.0
2013-08-05 14:30:00,123.57,123.57,123.25,123.39,2100.0,123.57,123.57,123.25,123.39,2100.0
2013-08-05 15:00:00,123.41,123.48,123.14,123.37,3700.0,123.41,123.48,123.14,123.37,3700.0
2013-08-05 15:30:00,123.42,123.7,123.19,123.59,6700.0,123.42,123.7,123.19,123.59,6700.0
2013-08-06 09:30:00,123.59,124.83,122.15,124.1,1500.0,123.59,124.83,122.15,124.1,1500.0
2013-08-06 10:00:00,124.12,124.39,123.84,123.91,1700.0,124.12,124.39,123.84,123.91,1700.0
2013-08-06 10:30:00,124.1,124.21,123.88,124.21,1000.0,124.1,124.21,123.88,124.21,1000.0
2013-08-06 11:00:00,124.29,124.61,124.17,124.41,1500.0,124.29,124.61,124.17,124.41,1500.0
2013-08-06 11:30:00,124.39,124.39,124.05,124.38,1500.0,124.39,124.39,124.05,124.38,1500.0
2013-08-06 12:00:00,124.13,124.13,123.35,124.02,1400.0,124.13,124.13,123.35,124.02,1400.0
2013-08-06 12:30:00,124.09,124.09,123.75,123.88,1300.0,124.09,124.09,123.75,123.88,1300.0
2013-08-06 13:00:00,123.18,123.36,123.18,123.26,800.0,123.18,123.36,123.18,123.26,800.0
2013-08-06 13:30:00,123.62,123.97,123.32,123.97,1000.0,123.62,123.97,123.32,123.97,1000.0
2013-08-06 14:00:00,123.98,123.98,123.31,123.75,1500.0,123.98,123.98,123.31,123.75,1500.0
2013-08-06 14:30:00,123.2,123.98,123.2,123.77,2200.0,123.2,123.98,123.2,123.77,2200.0
2013-08-06 15:00:00,123.92,123.97,123.29,123.81,3700.0,123.92,123.97,123.29,123.81,3700.0
2013-08-06 15:30:00,123.88,123.98,123.01,123.04,10900.0,123.88,123.98,123.01,123.04,10900.0
2013-08-07 09:30:00,122.12,123.14,120.98,122.1,8000.0,122.12,123.14,120.98,122.1,8000.0
2013-08-07 10:00:00,122.0,122.04,120.17,120.61,10400.0,122.0,122.04,120.17,120.61,10400.0
2013-08-07 10:30:00,120.7,121.49,120.44,121.12,2100.0,120.7,121.49,120.44,121.12,2100.0
2013-08-07 11:00:00,121.24,121.24,120.86,120.95,4200.0,121.24,121.24,120.86,120.95,4200.0
2013-08-07 11:30:00,120.93,120.94,120.32,120.66,5400.0,120.93,120.94,120.32,120.66,5400.0
2013-08-07 12:00:00,120.64,120.76,120.56,120.65,1500.0,120.64,120.76,120.56,120.65,1500.0
2013-08-07 12:30:00,120.68,120.78,120.56,120.7,1200.0,120.68,120.78,120.56,120.7,1200.0
2013-08-07 13:00:00,120.78,120.78,120.56,120.59,3000.0,120.78,120.78,120.56,120.59,3000.0
2013-08-07 13:30:00,120.58,120.67,120.1,120.33,3300.0,120.58,120.67,120.1,120.33,3300.0
2013-08-07 14:00:00,120.28,120.32,119.44,119.74,14100.0,120.28,120.32,119.44,119.74,14100.0
2013-08-07 14:30:00,119.8,119.8,118.11,118.78,18900.0,119.8,119.8,118.11,118.78,18900.0
2013-08-07 15:00:00,118.93,120.34,118.87,120.12,16600.0,118.93,120.34,118.87,120.12,16600.0
2013-08-07 15:30:00,120.12,120.72,119.77,119.91,33300.0,120.12,120.72,119.77,119.91,33300.0
2013-08-08 09:30:00,120.5,120.5,119.49,120.25,89100.0,120.5,120.5,119.49,120.25,89100.0
2013-08-08 10:00:00,120.28,120.28,118.9,120.16,5200.0,120.28,120.28,118.9,120.16,5200.0
2013-08-08 10:30:00,119.84,120.11,119.67,119.89,2300.0,119.84,120.11,119.67,119.89,2300.0
2013-08-08 11:00:00,119.88,120.06,119.8,119.87,15700.0,119.88,120.06,119.8,119.87,15700.0
2013-08-08 11:30:00,118.88,119.89,118.88,119.22,2100.0,118.88,119.89,118.88,119.22,2100.0
2013-08-08 12:00:00,119.19,119.64,118.99,119.27,2700.0,119.19,119.64,118.99,119.27,2700.0
2013-08-08 12:30:00,119.27,119.54,119.02,119.29,1100.0,119.27,119.54,119.02,119.29,1100.0
2013-08-08 13:00:00,119.65,119.65,119.25,119.63,1000.0,119.65,119.65,119.25,119.63,1000.0
2013-08-08 13:30:00,119.59,119.62,118.99,119.04,3200.0,119.59,119.62,118.99,119.04,3200.0
2013-08-08 14:00:00,119.02,120.29,119.02,119.09,5600.0,119.02,120.29,119.02,119.09,5600.0
2013-08-08 14:30:00,119.25,119.54,119.09,119.54,2100.0,119.25,119.54,119.09,119.54,2100.0
2013-08-08 15:00:00,119.45,120.09,119.36,119.46,10900.0,119.45,120.09,119.36,119.46,10900.0
2013-08-08 15:30:00,119.46,120.29,119.3,119.54,17600.0,119.46,120.29,119.3,119.54,17600.0
2013-08-09 09:30:00,119.32,120.49,118.52,119.34,2300.0,119.32,120.49,118.52,119.34,2300.0
2013-08-09 10:00:00,119.3,119.75,119.3,119.39,600.0,119.3,119.75,119.3,119.39,600.0
2013-08-09 10:30:00,119.29,119.29,119.16,119.16,300.0,119.29,119.29,119.16,119.16,300.0
2013-08-09 11:00:00,119.1,119.53,118.99,119.03,1000.0,119.1,119.53,118.99,119.03,1000.0
2013-08-09 11:30:00,118.99,119.53,118.99,119.32,400.0,118.99,119.53,118.99,119.32,400.0
2013-08-09 12:00:00,119.23,119.43,118.42,118.93,1500.0,119.23,119.43,118.42,118.93,1500.0
2013-08-09 12:30:00,119.38,119.38,119.06,119.06,800.0,119.38,119.38,119.06,119.06,800.0
2013-08-09 13:00:00,119.24,119.43,118.66,119.38,1400.0,119.24,119.43,118.66,119.38,1400.0
2013-08-09 13:30:00,119.63,119.72,119.32,119.32,400.0,119.63,119.72,119.32,119.32,400.0
2013-08-09 14:00:00,119.5,119.69,118.86,119.37,7100.0,119.5,119.69,118.86,119.37,7100.0
2013-08-09 14:30:00,119.23,119.23,119.01,119.07,1000.0,119.23,119.23,119.01,119.07,1000.0
2013-08-09 15:00:00,118.86,119.51,118.83,119.51,2700.0,118.86,119.51,118.83,119.51,2700.0
2013-08-09 15:30:00,118.99,119.24,118.56,119.05,13900.0,118.99,119.24,118.56,119.05,13900.0
2013-08-12 09:30:00,118.24,118.92,118.1,118.81,4200.0,118.24,118.92,118.1,118.81,4200.0
2013-08-12 10:00:00,118.27,118.73,118.13,118.13,2700.0,118.27,118.73,118.13,118.13,2700.0
2013-08-12 10:30:00,118.12,118.51,118.1,118.46,5200.0,118.12,118.51,118.1,118.46,5200.0
2013-08-12 11:00:00,118.17,118.63,118.15,118.6,4400.0,118.17,118.63,118.15,118.6,4400.0
2013-08-12 11:30:00,118.81,119.21,118.65,118.66,2000.0,118.81,119.21,118.65,118.66,2000.0
2013-08-12 12:00:00,118.7,118.84,118.34,118.34,1000.0,118.7,118.84,118.34,118.34,1000.0
2013-08-12 12:30:00,118.33,118.63,118.17,118.6,1500.0,118.33,118.63,118.17,118.6,1500.0
2013-08-12 13:00:00,118.69,120.28,118.6,120.0,20100.0,118.69,120.28,118.6,120.0,20100.0
2013-08-12 13:30:00,120.1,120.13,119.11,119.54,3000.0,120.1,120.13,119.11,119.54,3000.0
2013-08-12 14:00:00,119.57,119.57,118.56,118.74,2300.0,119.57,119.57,118.56,118.74,2300.0
2013-08-12 14:30:00,118.61,118.71,118.39,118.4,1200.0,118.61,118.71,118.39,118.4,1200.0
2013-08-12 15:00:00,118.46,118.87,118.46,118.82,3800.0,118.46,118.87,118.46,118.82,3800.0
2013-08-12 15:30:00,118.81,119.62,118.65,119.13,9000.0,118.81,119.62,118.65,119.13,9000.0
2013-08-13 09:30:00,118.92,119.83,118.35,119.37,1200.0,118.92,119.83,118.35,119.37,1200.0
2013-08-13 10:00:00,118.53,118.55,118.39,118.39,300.0,118.53,118.55,118.39,118.39,300.0
2013-08-13 10:30:00,118.4,119.19,118.4,118.62,400.0,118.4,119.19,118.4,118.62,400.0
2013-08-13 11:00:00,118.5,119.02,118.5,118.54,300.0,118.5,119.02,118.5,118.54,300.0
2013-08-13 11:30:00,118.55,119.28,118.54,118.64,1300.0,118.55,119.28,118.54,118.64,1300.0
2013-08-13 12:00:00,118.54,118.8,118.54,118.8,1400.0,118.54,118.8,118.54,118.8,1400.0
2013-08-13 12:30:00,118.92,119.18,118.71,119.17,1400.0,118.92,119.18,118.71,119.17,1400.0
2013-08-13 13:00:00,119.17,119.89,119.16,119.83,1600.0,119.17,119.89,119.16,119.83,1600.0
2013-08-13 13:30:00,119.78,119.78,119.07,119.28,2600.0,119.78,119.78,119.07,119.28,2600.0
2013-08-13 14:00:00,119.28,120.0,119.08,119.7,8400.0,119.28,120.0,119.08,119.7,8400.0
2013-08-13 14:30:00,119.5,119.75,119.32,119.75,24600.0,119.5,119.75,119.32,119.75,24600.0
2013-08-13 15:00:00,119.74,119.98,119.51,119.57,6300.0,119.74,119.98,119.51,119.57,6300.0
2013-08-13 15:30:00,119.43,119.96,119.36,119.62,16000.0,119.43,119.96,119.36,119.62,16000.0
2013-08-14 09:30:00,119.13,120.26,119.04,120.05,11000.0,119.13,120.26,119.04,120.05,11000.0
2013-08-14 10:00:00,119.95,120.05,119.86,119.94,1100.0,119.95,120.05,119.86,119.94,1100.0
2013-08-14 10:30:00,119.94,120.0,119.85,120.0,700.0,119.94,120.0,119.85,120.0,700.0
2013-08-14 11:00:00,119.66,119.66,119.2,119.21,800.0,119.66,119.66,119.2,119.21,800.0
2013-08-14 11:30:00,119.43,119.43,119.2,119.25,800.0,119.43,119.43,119.2,119.25,800.0
2013-08-14 12:00:00,119.26,119.33,119.21,119.33,1100.0,119.26,119.33,119.21,119.33,1100.0
2013-08-14 12:30:00,119.13,119.45,118.73,119.1,6300.0,119.13,119.45,118.73,119.1,6300.0
2013-08-14 13:00:00,119.0,119.0,118.54,118.61,3000.0,119.0,119.0,118.54,118.61,3000.0
2013-08-14 13:30:00,118.56,118.67,118.56,118.62,600.0,118.56,118.67,118.56,118.62,600.0
2013-08-14 14:00:00,118.46,118.5,118.41,118.41,300.0,118.46,118.5,118.41,118.41,300.0
2013-08-14 14:30:00,118.42,118.5,118.27,118.27,800.0,118.42,118.5,118.27,118.27,800.0
2013-08-14 15:00:00,118.24,118.69,118.13,118.33,1300.0,118.24,118.69,118.13,118.33,1300.0
2013-08-14 15:30:00,118.27,118.63,118.1,118.25,20800.0,118.27,118.63,118.1,118.25,20800.0
2013-08-15 09:30:00,119.1,119.1,118.31,118.31,2600.0,119.1,119.1,118.31,118.31,2600.0
2013-08-15 10:00:00,118.2,118.8,117.67,118.0,5500.0,118.2,118.8,117.67,118.0,5500.0
2013-08-15 10:30:00,117.88,118.51,117.83,118.01,1100.0,117.88,118.51,117.83,118.01,1100.0
2013-08-15 11:00:00,118.5,118.5,118.0,118.29,1400.0,118.5,118.5,118.0,118.29,1400.0
2013-08-15 11:30:00,118.32,118.61,118.04,118.37,3700.0,118.32,118.61,118.04,118.37,3700.0
2013-08-15 12:00:00,118.28,118.43,118.19,118.2,3300.0,118.28,118.43,118.19,118.2,3300.0
2013-08-15 12:30:00,118.17,118.31,118.15,118.15,3500.0,118.17,118.31,118.15,118.15,3500.0
2013-08-15 13:00:00,118.18,118.44,118.02,118.03,2600.0,118.18,118.44,118.02,118.03,2600.0
2013-08-15 13:30:00,118.02,118.27,117.97,117.99,1300.0,118.02,118.27,117.97,117.99,1300.0
2013-08-15 14:00:00,117.92,118.29,117.8,118.15,1600.0,117.92,118.29,117.8,118.15,1600.0
2013-08-15 14:30:00,118.03,118.45,118.03,118.22,2200.0,118.03,118.45,118.03,118.22,2200.0
2013-08-15 15:00:00,118.1,118.12,117.92,118.0,7000.0,118.1,118.12,117.92,118.0,7000.0
2013-08-15 15:30:00,118.05,118.28,117.67,117.83,5900.0,118.05,118.28,117.67,117.83,5900.0
2013-08-16 09:30:00,117.92,118.0,117.32,118.0,2200.0,117.92,118.0,117.32,118.0,2200.0
2013-08-16 10:00:00,117.99,118.24,117.35,118.05,5800.0,117.99,118.24,117.35,118.05,5800.0
2013-08-16 10:30:00,117.97,117.97,117.5,117.82,2900.0,117.97,117.97,117.5,117.82,2900.0
2013-08-16 11:00:00,117.5,117.8,117.5,117.8,1900.0,117.5,117.8,117.5,117.8,1900.0
2013-08-16 11:30:00,117.64,117.99,117.64,117.99,1700.0,117.64,117.99,117.64,117.99,1700.0
2013-08-16 12:00:00,117.75,118.0,117.75,118.0,300.0,117.75,118.0,117.75,118.0,300.0
2013-08-16 12:30:00,118.19,118.19,118.06,118.06,300.0,118.19,118.19,118.06,118.06,300.0
2013-08-16 13:00:00,117.91,117.91,117.66,117.66,1200.0,117.91,117.91,117.66,117.66,1200.0
2013-08-16 13:30:00,117.6,117.62,117.44,117.48,700.0,117.6,117.62,117.44,117.48,700.0
2013-08-16 14:00:00,117.55,117.59,117.33,117.37,2200.0,117.55,117.59,117.33,117.37,2200.0
2013-08-16 14:30:00,117.37,117.96,117.37,117.7,1200.0,117.37,117.96,117.37,117.7,1200.0
2013-08-16 15:00:00,117.63,117.97,117.56,117.97,3500.0,117.63,117.97,117.56,117.97,3500.0
2013-08-16 15:30:00,117.88,118.13,117.35,117.55,11500.0,117.88,118.13,117.35,117.55,11500.0
2013-08-19 09:30:00,117.04,118.0,117.04,117.88,1700.0,117.04,118.0,117.04,117.88,1700.0
2013-08-19 10:00:00,117.81,117.81,117.28,117.77,600.0,117.81,117.81,117.28,117.77,600.0
2013-08-19 10:30:00,117.97,117.97,117.4,117.54,800.0,117.97,117.97,117.4,117.54,800.0
2013-08-19 11:00:00,118.14,118.19,117.57,117.72,1300.0,118.14,118.19,117.57,117.72,1300.0
2013-08-19 11:30:00,117.84,118.05,117.69,118.05,1100.0,117.84,118.05,117.69,118.05,1100.0
2013-08-19 12:00:00,117.69,118.24,117.65,118.05,5600.0,117.69,118.24,117.65,118.05,5600.0
2013-08-19 12:30:00,118.24,118.24,117.77,117.77,2100.0,118.24,118.24,117.77,117.77,2100.0
2013-08-19 13:00:00,117.77,117.89,117.77,117.89,1200.0,117.77,117.89,117.77,117.89,1200.0
2013-08-19 13:30:00,117.9,118.12,117.78,117.78,500.0,117.9,118.12,117.78,117.78,500.0
2013-08-19 14:00:00,117.99,118.18,117.9,118.15,800.0,117.99,118.18,117.9,118.15,800.0
2013-08-19 14:30:00,118.17,118.17,117.74,117.83,1200.0,118.17,118.17,117.74,117.83,1200.0
2013-08-19 15:00:00,117.97,117.97,117.4,117.55,4300.0,117.97,117.97,117.4,117.55,4300.0
2013-08-19 15:30:00,117.76,117.76,117.33,117.66,4900.0,117.76,117.76,117.33,117.66,4900.0
2013-08-20 09:30:00,117.68,118.06,117.58,117.58,700.0,117.68,118.06,117.58,117.58,700.0
2013-08-20 10:00:00,117.93,117.93,117.4,117.42,2500.0,117.93,117.93,117.4,117.42,2500.0
2013-08-20 10:30:00,117.14,117.52,117.14,117.52,1300.0,117.14,117.52,117.14,117.52,1300.0
2013-08-20 11:00:00,117.26,117.5,117.26,117.5,500.0,117.26,117.5,117.26,117.5,500.0
2013-08-20 11:30:00,117.49,117.94,117.47,117.69,2200.0,117.49,117.94,117.47,117.69,2200.0
2013-08-20 12:00:00,117.45,117.77,117.39,117.53,3200.0,117.45,117.77,117.39,117.53,3200.0
2013-08-20 12:30:00,117.34,117.61,117.3,117.34,800.0,117.34,117.61,117.3,117.34,800.0
2013-08-20 13:00:00,117.33,117.33,117.33,117.33,100.0,117.33,117.33,117.33,117.33,100.0
2013-08-20 13:30:00,117.33,117.5,117.04,117.5,1900.0,117.33,117.5,117.04,117.5,1900.0
2013-08-20 14:00:00,117.27,117.47,117.17,117.17,800.0,117.27,117.47,117.17,117.17,800.0
2013-08-20 14:30:00,117.15,117.36,117.14,117.19,1100.0,117.15,117.36,117.14,117.19,1100.0
2013-08-20 15:00:00,117.26,117.36,117.09,117.13,2700.0,117.26,117.36,117.09,117.13,2700.0
2013-08-20 15:30:00,117.3,117.36,116.75,116.87,16900.0,117.3,117.36,116.75,116.87,16900.0
2013-08-21 09:30:00,116.49,117.24,116.49,117.22,900.0,116.49,117.24,116.49,117.22,900.0
2013-08-21 10:00:00,117.64,117.64,116.94,116.94,2000.0,117.64,117.64,116.94,116.94,2000.0
2013-08-21 10:30:00,116.72,117.02,116.66,117.01,3000.0,116.72,117.02,116.66,117.01,3000.0
2013-08-21 11:00:00,117.08,117.24,117.06,117.24,1200.0,117.08,117.24,117.06,117.24,1200.0
2013-08-21 11:30:00,116.99,117.19,116.96,117.08,1500.0,116.99,117.19,116.96,117.08,1500.0
2013-08-21 12:00:00,117.01,117.03,116.86,116.92,2900.0,117.01,117.03,116.86,116.92,2900.0
2013-08-21 12:30:00,116.96,116.98,116.88,116.91,1900.0,116.96,116.98,116.88,116.91,1900.0
2013-08-21 13:00:00,116.97,116.98,116.85,116.96,1400.0,116.97,116.98,116.85,116.96,1400.0
2013-08-21 13:30:00,116.95,116.95,116.77,116.85,1600.0,116.95,116.95,116.77,116.85,1600.0
2013-08-21 14:00:00,116.75,116.98,116.75,116.77,2600.0,116.75,116.98,116.75,116.77,2600.0
2013-08-21 14:30:00,116.87,117.24,116.87,117.07,9200.0,116.87,117.24,116.87,117.07,9200.0
2013-08-21 15:00:00,116.97,117.23,116.77,117.09,4000.0,116.97,117.23,116.77,117.09,4000.0
2013-08-21 15:30:00,117.07,117.25,116.4,116.63,15600.0,117.07,117.25,116.4,116.63,15600.0
2013-08-22 09:30:00,116.4,117.25,116.13,117.25,700.0,116.4,117.25,116.13,117.25,700.0
2013-08-22 10:00:00,117.25,117.59,117.25,117.59,900.0,117.25,117.59,117.25,117.59,900.0
2013-08-22 10:30:00,118.0,118.0,117.42,117.42,500.0,118.0,118.0,117.42,117.42,500.0
2013-08-22 11:00:00,117.39,117.48,116.66,116.67,8000.0,117.39,117.48,116.66,116.67,8000.0
2013-08-22 11:30:00,116.79,117.31,116.09,117.22,24000.0,116.79,117.31,116.09,117.22,24000.0
2013-08-22 12:00:00,117.14,117.14,116.84,117.0,4300.0,117.14,117.14,116.84,117.0,4300.0
2013-08-22 12:30:00,117.03,117.24,116.96,117.24,2700.0,117.03,117.24,116.96,117.24,2700.0
2013-08-22 13:00:00,117.13,117.13,116.82,116.89,800.0,117.13,117.13,116.82,116.89,800.0
2013-08-22 13:30:00,116.88,117.06,116.71,117.05,1400.0,116.88,117.06,116.71,117.05,1400.0
2013-08-22 14:00:00,117.17,117.34,116.97,117.04,1200.0,117.17,117.34,116.97,117.04,1200.0
2013-08-22 14:30:00,117.32,117.32,117.1,117.1,300.0,117.32,117.32,117.1,117.1,300.0
2013-08-22 15:00:00,117.2,117.32,117.09,117.09,300.0,117.2,117.32,117.09,117.09,300.0
2013-08-22 15:30:00,117.2,117.48,116.94,117.05,9900.0,117.2,117.48,116.94,117.05,9900.0
2013-08-23 09:30:00,117.02,117.47,116.41,116.99,1500.0,117.02,117.47,116.41,116.99,1500.0
2013-08-23 10:00:00,116.28,116.78,116.28,116.78,500.0,116.28,116.78,116.28,116.78,500.0
2013-08-23 10:30:00,116.61,117.0,116.61,116.77,3600.0,116.61,117.0,116.61,116.77,3600.0
2013-08-23 11:00:00,116.7,116.7,116.63,116.63,300.0,116.7,116.7,116.63,116.63,300.0
2013-08-23 11:30:00,116.91,117.1,116.45,117.08,9200.0,116.91,117.1,116.45,117.08,9200.0
2013-08-23 12:00:00,117.06,117.12,116.91,116.91,1500.0,117.06,117.12,116.91,116.91,1500.0
2013-08-23 12:30:00,117.19,117.19,116.95,116.95,600.0,117.19,117.19,116.95,116.95,600.0
2013-08-23 13:00:00,116.81,116.81,116.81,116.81,100.0,116.81,116.81,116.81,116.81,100.0
2013-08-23 13:30:00,116.81,116.81,116.7,116.7,900.0,116.81,116.81,116.7,116.7,900.0
2013-08-23 14:00:00,116.98,116.99,116.73,116.81,800.0,116.98,116.99,116.73,116.81,800.0
2013-08-23 14:30:00,116.67,116.95,116.67,116.74,1100.0,116.67,116.95,116.67,116.74,1100.0
2013-08-23 15:00:00,116.89,116.89,116.7,116.8,1000.0,116.89,116.89,116.7,116.8,1000.0
2013-08-23 15:30:00,116.72,117.11,116.53,116.74,7300.0,116.72,117.11,116.53,116.74,7300.0
2013-08-26 09:30:00,116.47,117.26,116.47,116.8,800.0,116.47,117.26,116.47,116.8,800.0
2013-08-26 10:00:00,117.07,117.07,117.07,117.07,400.0,117.07,117.07,117.07,117.07,400.0
2013-08-26 10:30:00,117.07,117.45,117.07,117.34,6500.0,117.07,117.45,117.07,117.34,6500.0
2013-08-26 11:00:00,117.4,117.48,116.81,116.92,4100.0,117.4,117.48,116.81,116.92,4100.0
2013-08-26 11:30:00,117.0,117.06,116.9,117.06,700.0,117.0,117.06,116.9,117.06,700.0
2013-08-26 12:00:00,117.15,117.15,116.8,116.95,1700.0,117.15,117.15,116.8,116.95,1700.0
2013-08-26 12:30:00,117.12,117.18,116.87,117.18,2600.0,117.12,117.18,116.87,117.18,2600.0
2013-08-26 13:00:00,117.18,117.18,117.04,117.11,1400.0,117.18,117.18,117.04,117.11,1400.0
2013-08-26 13:30:00,116.98,117.17,116.95,117.16,700.0,116.98,117.17,116.95,117.16,700.0
2013-08-26 14:00:00,117.06,117.1,116.72,116.9,1100.0,117.06,117.1,116.72,116.9,1100.0
2013-08-26 14:30:00,116.92,117.08,116.92,117.05,2700.0,116.92,117.08,116.92,117.05,2700.0
2013-08-26 15:00:00,117.17,117.19,116.48,116.63,2500.0,117.17,117.19,116.48,116.63,2500.0
2013-08-26 15:30:00,116.81,117.09,116.52,117.08,6600.0,116.81,117.09,116.52,117.08,6600.0
2013-08-27 09:30:00,116.0,116.12,115.34,116.12,1600.0,116.0,116.12,115.34,116.12,1600.0
2013-08-27 10:00:00,116.01,116.2,115.6,115.94,6800.0,116.01,116.2,115.6,115.94,6800.0
2013-08-27 10:30:00,116.02,116.03,115.51,115.82,2300.0,116.02,116.03,115.51,115.82,2300.0
2013-08-27 11:00:00,115.66,115.99,115.66,115.76,600.0,115.66,115.99,115.66,115.76,600.0
2013-08-27 11:30:00,115.99,116.02,115.81,115.89,1900.0,115.99,116.02,115.81,115.89,1900.0
2013-08-27 12:00:00,115.96,116.02,115.94,116.0,1200.0,115.96,116.02,115.94,116.0,1200.0
2013-08-27 12:30:00,115.81,115.99,115.52,115.52,1200.0,115.81,115.99,115.52,115.52,1200.0
2013-08-27 13:00:00,115.75,115.75,115.19,115.42,1700.0,115.75,115.75,115.19,115.42,1700.0
2013-08-27 13:30:00,115.51,115.51,115.11,115.11,1100.0,115.51,115.51,115.11,115.11,1100.0
2013-08-27 14:00:00,115.17,115.17,114.83,114.94,5600.0,115.17,115.17,114.83,114.94,5600.0
2013-08-27 14:30:00,115.0,115.11,114.92,115.0,2700.0,115.0,115.11,114.92,115.0,2700.0
2013-08-27 15:00:00,114.89,115.21,114.77,115.05,3600.0,114.89,115.21,114.77,115.05,3600.0
2013-08-27 15:30:00,115.09,115.42,115.0,115.0,19200.0,115.09,115.42,115.0,115.0,19200.0
2013-08-28 09:30:00,115.04,115.75,114.01,115.29,1700.0,115.04,115.75,114.01,115.29,1700.0
2013-08-28 10:00:00,115.87,116.0,115.36,115.89,500.0,115.87,116.0,115.36,115.89,500.0
2013-08-28 10:30:00,115.9,115.9,115.68,115.68,400.0,115.9,115.9,115.68,115.68,400.0
2013-08-28 11:00:00,115.61,115.61,115.2,115.22,900.0,115.61,115.61,115.2,115.22,900.0
2013-08-28 11:30:00,115.2,115.21,114.9,115.1,2500.0,115.2,115.21,114.9,115.1,2500.0
2013-08-28 12:00:00,115.11,115.27,114.91,115.21,2300.0,115.11,115.27,114.91,115.21,2300.0
2013-08-28 12:30:00,115.07,115.19,115.0,115.18,600.0,115.07,115.19,115.0,115.18,600.0
2013-08-28 13:00:00,115.05,115.29,114.94,115.15,1200.0,115.05,115.29,114.94,115.15,1200.0
2013-08-28 13:30:00,115.28,115.28,115.04,115.11,1300.0,115.28,115.28,115.04,115.11,1300.0
2013-08-28 14:00:00,115.0,115.17,114.89,115.17,3500.0,115.0,115.17,114.89,115.17,3500.0
2013-08-28 14:30:00,115.04,115.19,114.83,115.19,5800.0,115.04,115.19,114.83,115.19,5800.0
2013-08-28 15:00:00,114.92,115.1,114.9,114.96,4000.0,114.92,115.1,114.9,114.96,4000.0
2013-08-28 15:30:00,115.0,115.38,114.65,115.32,9100.0,115.0,115.38,114.65,115.32,9100.0
2013-08-29 09:30:00,114.75,115.28,114.38,115.13,2300.0,114.75,115.28,114.38,115.13,2300.0
2013-08-29 10:00:00,114.74,115.16,114.74,115.16,1800.0,114.74,115.16,114.74,115.16,1800.0
2013-08-29 10:30:00,115.14,115.48,115.0,115.0,3600.0,115.14,115.48,115.0,115.0,3600.0
2013-08-29 11:00:00,115.0,115.42,115.0,115.25,1700.0,115.0,115.42,115.0,115.25,1700.0
2013-08-29 11:30:00,115.12,115.89,115.0,115.56,3500.0,115.12,115.89,115.0,115.56,3500.0
2013-08-29 12:00:00,115.9,116.04,115.5,115.98,2000.0,115.9,116.04,115.5,115.98,2000.0
2013-08-29 12:30:00,115.8,115.8,115.03,115.5,1700.0,115.8,115.8,115.03,115.5,1700.0
2013-08-29 13:00:00,115.27,115.68,115.23,115.68,2400.0,115.27,115.68,115.23,115.68,2400.0
2013-08-29 13:30:00,116.16,116.16,115.25,115.47,2900.0,116.16,116.16,115.25,115.47,2900.0
2013-08-29 14:00:00,115.44,115.7,115.27,115.7,2400.0,115.44,115.7,115.27,115.7,2400.0
2013-08-29 14:30:00,115.78,115.8,115.51,115.79,600.0,115.78,115.8,115.51,115.79,600.0
2013-08-29 15:00:00,115.51,115.66,114.66,114.97,14200.0,115.51,115.66,114.66,114.97,14200.0
2013-08-29 15:30:00,115.01,115.64,114.95,115.14,14300.0,115.01,115.64,114.95,115.14,14300.0
2013-08-30 09:30:00,115.19,115.35,114.78,114.86,1400.0,115.19,115.35,114.78,114.86,1400.0
2013-08-30 10:00:00,114.78,115.0,114.43,114.58,4200.0,114.78,115.0,114.43,114.58,4200.0
2013-08-30 10:30:00,114.89,115.28,114.58,114.78,5400.0,114.89,115.28,114.58,114.78,5400.0
2013-08-30 11:00:00,114.75,114.75,113.86,113.86,2400.0,114.75,114.75,113.86,113.86,2400.0
2013-08-30 11:30:00,113.87,114.18,113.51,114.0,3000.0,113.87,114.18,113.51,114.0,3000.0
2013-08-30 12:00:00,114.04,114.11,113.78,114.01,1300.0,114.04,114.11,113.78,114.01,1300.0
2013-08-30 12:30:00,113.83,114.19,113.75,114.03,3300.0,113.83,114.19,113.75,114.03,3300.0
2013-08-30 13:00:00,113.85,114.0,113.61,113.61,2400.0,113.85,114.0,113.61,113.61,2400.0
2013-08-30 13:30:00,113.99,114.0,113.74,113.9,2100.0,113.99,114.0,113.74,113.9,2100.0
2013-08-30 14:00:00,114.08,114.08,113.33,113.34,3500.0,114.08,114.08,113.33,113.34,3500.0
2013-08-30 14:30:00,113.53,113.98,113.36,113.89,10700.0,113.53,113.98,113.36,113.89,10700.0
2013-08-30 15:00:00,113.9,114.12,113.8,113.93,6500.0,113.9,114.12,113.8,113.93,6500.0
2013-08-30 15:30:00,113.9,114.14,113.59,114.13,22500.0,113.9,114.14,113.59,114.13,22500.0
2013-09-03 09:30:00,115.3,115.94,113.46,114.85,5700.0,115.3,115.94,113.46,114.85,5700.0
2013-09-03 10:00:00,114.75,114.97,113.96,114.0,23200.0,114.75,114.97,113.96,114.0,23200.0
2013-09-03 10:30:00,113.82,114.56,113.81,114.56,5500.0,113.82,114.56,113.81,114.56,5500.0
2013-09-03 11:00:00,114.37,114.56,114.22,114.38,5600.0,114.37,114.56,114.22,114.38,5600.0
2013-09-03 11:30:00,114.43,114.51,114.04,114.51,3800.0,114.43,114.51,114.04,114.51,3800.0
2013-09-03 12:00:00,114.24,114.36,113.7,114.04,6900.0,114.24,114.36,113.7,114.04,6900.0
2013-09-03 12:30:00,113.76,113.8,113.44,113.75,4700.0,113.76,113.8,113.44,113.75,4700.0
2013-09-03 13:00:00,113.75,113.75,113.02,113.15,5600.0,113.75,113.75,113.02,113.15,5600.0
2013-09-03 13:30:00,113.41,113.41,113.02,113.08,7000.0,113.41,113.41,113.02,113.08,7000.0
2013-09-03 14:00:00,113.08,113.87,113.03,113.28,11100.0,113.08,113.87,113.03,113.28,11100.0
2013-09-03 14:30:00,113.53,113.53,113.05,113.42,8300.0,113.53,113.53,113.05,113.42,8300.0
2013-09-03 15:00:00,113.46,113.98,113.42,113.91,21500.0,113.46,113.98,113.42,113.91,21500.0
2013-09-03 15:30:00,113.95,114.69,113.91,114.09,27000.0,113.95,114.69,113.91,114.09,27000.0
2013-09-04 09:30:00,113.72,113.84,113.72,113.84,1600.0,113.72,113.84,113.72,113.84,1600.0
2013-09-04 10:00:00,113.86,114.42,113.86,114.2,600.0,113.86,114.42,113.86,114.2,600.0
2013-09-04 10:30:00,114.15,114.69,114.15,114.69,1500.0,114.15,114.69,114.15,114.69,1500.0
2013-09-04 11:00:00,114.36,115.39,114.36,115.21,5000.0,114.36,115.39,114.36,115.21,5000.0
2013-09-04 11:30:00,115.09,115.3,115.09,115.3,400.0,115.09,115.3,115.09,115.3,400.0
2013-09-04 12:00:00,115.21,115.47,115.06,115.34,3500.0,115.21,115.47,115.06,115.34,3500.0
2013-09-04 12:30:00,115.27,115.68,115.26,115.61,2700.0,115.27,115.68,115.26,115.61,2700.0
2013-09-04 13:00:00,115.56,115.81,115.56,115.76,1200.0,115.56,115.81,115.56,115.76,1200.0
2013-09-04 13:30:00,115.52,116.1,115.52,116.05,2500.0,115.52,116.1,115.52,116.05,2500.0
2013-09-04 14:00:00,116.1,116.12,115.81,116.12,4300.0,116.1,116.12,115.81,116.12,4300.0
2013-09-04 14:30:00,116.12,116.2,115.9,116.1,15400.0,116.12,116.2,115.9,116.1,15400.0
2013-09-04 15:00:00,116.1,116.11,115.63,115.73,5000.0,116.1,116.11,115.63,115.73,5000.0
2013-09-04 15:30:00,115.51,115.85,115.21,115.34,11000.0,115.51,115.85,115.21,115.34,11000.0
2013-09-05 09:30:00,115.2,115.2,114.47,114.59,600.0,115.2,115.2,114.47,114.59,600.0
2013-09-05 10:00:00,115.58,115.58,115.52,115.52,400.0,115.58,115.58,115.52,115.52,400.0
2013-09-05 10:30:00,115.6,115.86,115.37,115.72,3300.0,115.6,115.86,115.37,115.72,3300.0
2013-09-05 11:00:00,115.8,116.0,115.6,116.0,1000.0,115.8,116.0,115.6,116.0,1000.0
2013-09-05 11:30:00,115.99,116.2,115.81,116.2,2500.0,115.99,116.2,115.81,116.2,2500.0
2013-09-05 12:00:00,116.2,116.75,116.0,116.0,4200.0,116.2,116.75,116.0,116.0,4200.0
2013-09-05 12:30:00,116.02,116.02,116.02,116.02,200.0,116.02,116.02,116.02,116.02,200.0
2013-09-05 13:00:00,116.14,116.54,115.97,116.24,3900.0,116.14,116.54,115.97,116.24,3900.0
2013-09-05 13:30:00,116.0,116.74,115.95,116.11,1000.0,116.0,116.74,115.95,116.11,1000.0
2013-09-05 14:00:00,116.1,116.28,116.1,116.19,500.0,116.1,116.28,116.1,116.19,500.0
2013-09-05 14:30:00,116.25,116.34,116.13,116.15,1900.0,116.25,116.34,116.13,116.15,1900.0
2013-09-05 15:00:00,116.15,116.52,116.1,116.31,3400.0,116.15,116.52,116.1,116.31,3400.0
2013-09-05 15:30:00,116.28,116.42,115.64,116.05,10300.0,116.28,116.42,115.64,116.05,10300.0
2013-09-06 09:30:00,115.94,116.32,115.89,116.03,3200.0,115.94,116.32,115.89,116.03,3200.0
2013-09-06 10:00:00,115.96,115.97,115.59,115.94,3900.0,115.96,115.97,115.59,115.94,3900.0
2013-09-06 10:30:00,116.0,116.07,116.0,116.07,400.0,116.0,116.07,116.0,116.07,400.0
2013-09-06 11:00:00,116.0,116.03,115.75,116.03,3400.0,116.0,116.03,115.75,116.03,3400.0
2013-09-06 11:30:00,116.22,116.5,116.22,116.48,400.0,116.22,116.5,116.22,116.48,400.0
2013-09-06 12:00:00,116.18,116.18,116.18,116.18,100.0,116.18,116.18,116.18,116.18,100.0
2013-09-06 12:30:00,116.31,116.31,116.17,116.25,800.0,116.31,116.31,116.17,116.25,800.0
2013-09-06 13:00:00,116.26,117.01,116.26,116.43,500.0,116.26,117.01,116.26,116.43,500.0
2013-09-06 13:30:00,116.25,116.61,116.25,116.61,200.0,116.25,116.61,116.25,116.61,200.0
2013-09-06 14:00:00,116.45,116.77,116.27,116.56,2800.0,116.45,116.77,116.27,116.56,2800.0
2013-09-06 14:30:00,116.47,116.71,116.47,116.51,1000.0,116.47,116.71,116.47,116.51,1000.0
2013-09-06 15:00:00,116.45,116.53,116.24,116.4,2700.0,116.45,116.53,116.24,116.4,2700.0
2013-09-06 15:30:00,116.4,116.85,116.22,116.85,23900.0,116.4,116.85,116.22,116.85,23900.0
2013-09-09 09:30:00,115.57,117.23,115.57,117.22,9600.0,115.57,117.23,115.57,117.22,9600.0
2013-09-09 10:00:00,117.1,117.96,117.08,117.95,6400.0,117.1,117.96,117.08,117.95,6400.0
2013-09-09 10:30:00,117.82,117.99,117.46,117.46,2200.0,117.82,117.99,117.46,117.46,2200.0
2013-09-09 11:00:00,117.9,117.95,117.51,117.91,1200.0,117.9,117.95,117.51,117.91,1200.0
2013-09-09 11:30:00,117.94,117.95,117.79,117.79,700.0,117.94,117.95,117.79,117.79,700.0
2013-09-09 12:00:00,117.4,117.4,117.4,117.4,100.0,117.4,117.4,117.4,117.4,100.0
2013-09-09 12:30:00,117.71,117.87,117.43,117.69,2700.0,117.71,117.87,117.43,117.69,2700.0
2013-09-09 13:00:00,117.79,117.95,117.5,117.62,16800.0,117.79,117.95,117.5,117.62,16800.0
2013-09-09 13:30:00,117.55,117.58,117.13,117.13,3100.0,117.55,117.58,117.13,117.13,3100.0
2013-09-09 14:00:00,117.48,117.75,117.19,117.5,3500.0,117.48,117.75,117.19,117.5,3500.0
2013-09-09 14:30:00,117.63,117.89,117.51,117.89,3700.0,117.63,117.89,117.51,117.89,3700.0
2013-09-09 15:00:00,117.59,117.89,117.25,117.46,5400.0,117.59,117.89,117.25,117.46,5400.0
2013-09-09 15:30:00,117.51,118.16,117.28,117.35,28300.0,117.51,118.16,117.28,117.35,28300.0
2013-09-10 09:30:00,117.84,118.1,117.1,118.08,6900.0,117.84,118.1,117.1,118.08,6900.0
2013-09-10 10:00:00,118.06,118.08,117.59,118.08,15500.0,118.06,118.08,117.59,118.08,15500.0
2013-09-10 10:30:00,118.07,118.09,117.75,117.86,8300.0,118.07,118.09,117.75,117.86,8300.0
2013-09-10 11:00:00,118.01,118.11,117.73,118.11,2600.0,118.01,118.11,117.73,118.11,2600.0
2013-09-10 11:30:00,117.84,118.1,117.74,117.98,4800.0,117.84,118.1,117.74,117.98,4800.0
2013-09-10 12:00:00,117.73,118.14,117.73,117.91,7600.0,117.73,118.14,117.73,117.91,7600.0
2013-09-10 12:30:00,117.91,118.0,117.8,117.89,11700.0,117.91,118.0,117.8,117.89,11700.0
2013-09-10 13:00:00,117.84,117.98,117.78,117.82,10300.0,117.84,117.98,117.78,117.82,10300.0
2013-09-10 13:30:00,117.83,117.99,117.8,117.88,11200.0,117.83,117.99,117.8,117.88,11200.0
2013-09-10 14:00:00,117.89,118.21,117.82,118.02,8800.0,117.89,118.21,117.82,118.02,8800.0
2013-09-10 14:30:00,118.05,118.22,117.75,117.88,7900.0,118.05,118.22,117.75,117.88,7900.0
2013-09-10 15:00:00,117.87,118.11,117.56,117.62,16600.0,117.87,118.11,117.56,117.62,16600.0
2013-09-10 15:30:00,117.72,117.93,117.43,117.46,33000.0,117.72,117.93,117.43,117.46,33000.0
2013-09-11 09:30:00,117.55,117.66,117.55,117.66,500.0,117.55,117.66,117.55,117.66,500.0
2013-09-11 10:00:00,117.6,117.6,117.59,117.59,200.0,117.6,117.6,117.59,117.59,200.0
2013-09-11 10:30:00,117.49,117.66,117.22,117.66,2700.0,117.49,117.66,117.22,117.66,2700.0
2013-09-11 11:00:00,117.84,118.24,117.53,118.2,13700.0,117.84,118.24,117.53,118.2,13700.0
2013-09-11 11:30:00,118.24,118.44,117.88,117.94,3800.0,118.24,118.44,117.88,117.94,3800.0
2013-09-11 12:00:00,118.0,118.25,117.88,118.05,8400.0,118.0,118.25,117.88,118.05,8400.0
2013-09-11 12:30:00,118.08,118.16,117.88,118.1,8200.0,118.08,118.16,117.88,118.1,8200.0
2013-09-11 13:00:00,118.0,118.09,117.5,117.68,4700.0,118.0,118.09,117.5,117.68,4700.0
2013-09-11 13:30:00,117.45,117.8,117.29,117.79,5000.0,117.45,117.8,117.29,117.79,5000.0
2013-09-11 14:00:00,117.95,117.95,117.5,117.5,6100.0,117.95,117.95,117.5,117.5,6100.0
2013-09-11 14:30:00,117.43,117.8,117.3,117.51,6600.0,117.43,117.8,117.3,117.51,6600.0
2013-09-11 15:00:00,117.45,117.53,117.12,117.53,4700.0,117.45,117.53,117.12,117.53,4700.0
2013-09-11 15:30:00,117.63,117.79,116.99,117.0,41400.0,117.63,117.79,116.99,117.0,41400.0
2013-09-12 09:30:00,117.16,117.51,116.45,117.51,1200.0,117.16,117.51,116.45,117.51,1200.0
2013-09-12 10:00:00,117.45,117.45,117.0,117.24,5600.0,117.45,117.45,117.0,117.24,5600.0
2013-09-12 10:30:00,117.23,117.59,117.17,117.38,5400.0,117.23,117.59,117.17,117.38,5400.0
2013-09-12 11:00:00,117.38,117.59,117.38,117.44,4300.0,117.38,117.59,117.38,117.44,4300.0
2013-09-12 11:30:00,117.43,117.56,116.95,117.28,10400.0,117.43,117.56,116.95,117.28,10400.0
2013-09-12 12:00:00,117.38,117.77,117.25,117.55,16400.0,117.38,117.77,117.25,117.55,16400.0
2013-09-12 12:30:00,117.44,117.65,116.78,116.78,8600.0,117.44,117.65,116.78,116.78,8600.0
2013-09-12 13:00:00,116.78,117.0,116.6,116.6,3100.0,116.78,117.0,116.6,116.6,3100.0
2013-09-12 13:30:00,116.61,116.82,116.55,116.69,3400.0,116.61,116.82,116.55,116.69,3400.0
2013-09-12 14:00:00,116.57,116.94,116.32,116.34,7400.0,116.57,116.94,116.32,116.34,7400.0
2013-09-12 14:30:00,116.32,116.57,116.0,116.35,6100.0,116.32,116.57,116.0,116.35,6100.0
2013-09-12 15:00:00,116.4,117.02,116.37,116.96,13300.0,116.4,117.02,116.37,116.96,13300.0
2013-09-12 15:30:00,116.96,117.0,116.32,116.41,19400.0,116.96,117.0,116.32,116.41,19400.0
2013-09-13 09:30:00,116.14,117.14,114.92,117.14,11400.0,116.14,117.14,114.92,117.14,11400.0
2013-09-13 10:00:00,116.37,116.37,115.7,115.7,600.0,116.37,116.37,115.7,115.7,600.0
2013-09-13 10:30:00,115.85,115.85,115.85,115.85,100.0,115.85,115.85,115.85,115.85,100.0
2013-09-13 11:00:00,116.06,116.49,115.75,116.25,13600.0,116.06,116.49,115.75,116.25,13600.0
2013-09-13 11:30:00,116.34,116.49,115.78,115.79,9500.0,116.34,116.49,115.78,115.79,9500.0
2013-09-13 12:00:00,116.1,116.1,115.56,115.79,6100.0,116.1,116.1,115.56,115.79,6100.0
2013-09-13 12:30:00,115.77,116.35,115.77,115.8,4100.0,115.77,116.35,115.77,115.8,4100.0
2013-09-13 13:00:00,115.89,116.02,115.67,115.69,3900.0,115.89,116.02,115.67,115.69,3900.0
2013-09-13 13:30:00,115.82,115.99,115.57,115.88,3700.0,115.82,115.99,115.57,115.88,3700.0
2013-09-13 14:00:00,115.84,116.17,115.7,116.17,3900.0,115.84,116.17,115.7,116.17,3900.0
2013-09-13 14:30:00,116.23,116.25,115.74,115.77,7800.0,116.23,116.25,115.74,115.77,7800.0
2013-09-13 15:00:00,115.58,116.11,115.58,115.96,8000.0,115.58,116.11,115.58,115.96,8000.0
2013-09-13 15:30:00,115.88,116.37,115.58,115.78,26700.0,115.88,116.37,115.58,115.78,26700.0
2013-09-16 09:30:00,116.24,116.64,116.15,116.25,6100.0,116.24,116.64,116.15,116.25,6100.0
2013-09-16 10:00:00,116.24,116.25,115.65,116.0,4500.0,116.24,116.25,115.65,116.0,4500.0
2013-09-16 10:30:00,116.0,116.24,115.82,116.0,3400.0,116.0,116.24,115.82,116.0,3400.0
2013-09-16 11:00:00,116.06,116.15,115.95,115.95,2100.0,116.06,116.15,115.95,115.95,2100.0
2013-09-16 11:30:00,116.0,116.15,115.96,116.0,5700.0,116.0,116.15,115.96,116.0,5700.0
2013-09-16 12:00:00,116.06,116.23,116.0,116.1,8100.0,116.06,116.23,116.0,116.1,8100.0
2013-09-16 12:30:00,116.1,116.23,116.06,116.08,5800.0,116.1,116.23,116.06,116.08,5800.0
2013-09-16 13:00:00,116.1,116.2,116.07,116.14,4800.0,116.1,116.2,116.07,116.14,4800.0
2013-09-16 13:30:00,116.13,116.44,116.11,116.36,7400.0,116.13,116.44,116.11,116.36,7400.0
2013-09-16 14:00:00,116.38,116.73,116.35,116.61,7100.0,116.38,116.73,116.35,116.61,7100.0
2013-09-16 14:30:00,116.6,116.7,116.22,116.22,21500.0,116.6,116.7,116.22,116.22,21500.0
2013-09-16 15:00:00,116.22,116.22,115.75,115.76,11200.0,116.22,116.22,115.75,115.76,11200.0
2013-09-16 15:30:00,115.75,115.91,115.51,115.51,15700.0,115.75,115.91,115.51,115.51,15700.0
2013-09-17 09:30:00,115.74,116.25,115.56,115.65,2500.0,115.74,116.25,115.56,115.65,2500.0
2013-09-17 10:00:00,115.79,115.8,115.7,115.73,900.0,115.79,115.8,115.7,115.73,900.0
2013-09-17 10:30:00,115.78,116.0,115.48,115.83,12000.0,115.78,116.0,115.48,115.83,12000.0
2013-09-17 11:00:00,115.85,115.92,115.5,115.52,7300.0,115.85,115.92,115.5,115.52,7300.0
2013-09-17 11:30:00,115.61,115.62,115.25,115.53,9700.0,115.61,115.62,115.25,115.53,9700.0
2013-09-17 12:00:00,115.55,115.55,115.22,115.36,3200.0,115.55,115.55,115.22,115.36,3200.0
2013-09-17 12:30:00,115.4,115.51,115.31,115.51,4200.0,115.4,115.51,115.31,115.51,4200.0
2013-09-17 13:00:00,115.5,115.57,115.4,115.57,2800.0,115.5,115.57,115.4,115.57,2800.0
2013-09-17 13:30:00,115.47,115.47,115.26,115.38,1100.0,115.47,115.47,115.26,115.38,1100.0
2013-09-17 14:00:00,115.47,116.0,115.47,115.68,18500.0,115.47,116.0,115.47,115.68,18500.0
2013-09-17 14:30:00,115.59,115.83,115.53,115.66,6000.0,115.59,115.83,115.53,115.66,6000.0
2013-09-17 15:00:00,115.65,116.01,115.6,115.8,8600.0,115.65,116.01,115.6,115.8,8600.0
2013-09-17 15:30:00,115.79,116.27,115.5,115.98,37300.0,115.79,116.27,115.5,115.98,37300.0
2013-09-18 09:30:00,115.72,116.5,115.34,115.97,4300.0,115.72,116.5,115.34,115.97,4300.0
2013-09-18 10:00:00,115.82,115.86,115.56,115.56,2500.0,115.82,115.86,115.56,115.56,2500.0
2013-09-18 10:30:00,115.73,115.73,115.5,115.5,2200.0,115.73,115.73,115.5,115.5,2200.0
2013-09-18 11:00:00,115.55,115.61,115.36,115.51,3600.0,115.55,115.61,115.36,115.51,3600.0
2013-09-18 11:30:00,115.57,115.61,115.41,115.41,1100.0,115.57,115.61,115.41,115.41,1100.0
2013-09-18 12:00:00,115.21,115.21,114.92,115.16,1600.0,115.21,115.21,114.92,115.16,1600.0
2013-09-18 12:30:00,115.14,115.66,115.14,115.66,700.0,115.14,115.66,115.14,115.66,700.0
2013-09-18 13:00:00,115.57,115.8,115.33,115.8,2000.0,115.57,115.8,115.33,115.8,2000.0
2013-09-18 13:30:00,115.5,115.79,115.47,115.79,2800.0,115.5,115.79,115.47,115.79,2800.0
2013-09-18 14:00:00,115.66,116.37,115.5,115.81,17500.0,115.66,116.37,115.5,115.81,17500.0
2013-09-18 14:30:00,115.84,116.1,115.71,115.86,17700.0,115.84,116.1,115.71,115.86,17700.0
2013-09-18 15:00:00,115.84,116.33,115.84,116.11,11400.0,115.84,116.33,115.84,116.11,11400.0
2013-09-18 15:30:00,116.3,116.31,116.0,116.09,12900.0,116.3,116.31,116.0,116.09,12900.0
2013-09-19 09:30:00,116.0,116.71,116.0,116.48,6400.0,116.0,116.71,116.0,116.48,6400.0
2013-09-19 10:00:00,116.64,116.7,116.25,116.47,6700.0,116.64,116.7,116.25,116.47,6700.0
2013-09-19 10:30:00,116.42,116.61,116.16,116.59,8300.0,116.42,116.61,116.16,116.59,8300.0
2013-09-19 11:00:00,116.37,116.5,116.0,116.26,7200.0,116.37,116.5,116.0,116.26,7200.0
2013-09-19 11:30:00,116.25,116.31,115.93,116.0,7100.0,116.25,116.31,115.93,116.0,7100.0
2013-09-19 12:00:00,116.01,116.2,115.83,115.83,6100.0,116.01,116.2,115.83,115.83,6100.0
2013-09-19 12:30:00,115.71,115.81,115.13,115.13,3200.0,115.71,115.81,115.13,115.13,3200.0
2013-09-19 13:00:00,115.27,116.05,115.27,115.86,2100.0,115.27,116.05,115.27,115.86,2100.0
2013-09-19 13:30:00,115.81,115.81,115.48,115.63,3500.0,115.81,115.81,115.48,115.63,3500.0
2013-09-19 14:00:00,115.57,115.68,115.41,115.45,4700.0,115.57,115.68,115.41,115.45,4700.0
2013-09-19 14:30:00,115.45,115.7,115.45,115.6,6100.0,115.45,115.7,115.45,115.6,6100.0
2013-09-19 15:00:00,115.66,116.0,115.54,115.76,7900.0,115.66,116.0,115.54,115.76,7900.0
2013-09-19 15:30:00,115.72,116.1,115.65,115.96,23000.0,115.72,116.1,115.65,115.96,23000.0
2013-09-20 09:30:00,116.5,116.5,115.63,115.63,21300.0,116.5,116.5,115.63,115.63,21300.0
2013-09-20 10:00:00,115.63,115.73,115.6,115.73,600.0,115.63,115.73,115.6,115.73,600.0
2013-09-20 10:30:00,115.68,115.83,115.6,115.66,5900.0,115.68,115.83,115.6,115.66,5900.0
2013-09-20 11:00:00,115.62,115.74,115.41,115.42,4400.0,115.62,115.74,115.41,115.42,4400.0
2013-09-20 11:30:00,115.22,115.52,115.22,115.34,2100.0,115.22,115.52,115.22,115.34,2100.0
2013-09-20 12:00:00,115.34,115.67,115.23,115.59,4000.0,115.34,115.67,115.23,115.59,4000.0
2013-09-20 12:30:00,115.61,115.66,115.4,115.44,3500.0,115.61,115.66,115.4,115.44,3500.0
2013-09-20 13:00:00,115.44,115.61,115.38,115.38,2400.0,115.44,115.61,115.38,115.38,2400.0
2013-09-20 13:30:00,115.48,115.48,115.04,115.32,1700.0,115.48,115.48,115.04,115.32,1700.0
2013-09-20 14:00:00,115.22,115.31,115.22,115.22,500.0,115.22,115.31,115.22,115.22,500.0
2013-09-20 14:30:00,115.15,115.21,115.13,115.21,1400.0,115.15,115.21,115.13,115.21,1400.0
2013-09-20 15:00:00,115.13,115.31,115.03,115.13,5100.0,115.13,115.31,115.03,115.13,5100.0
2013-09-20 15:30:00,115.12,115.43,114.87,115.41,12600.0,115.12,115.43,114.87,115.41,12600.0
2013-09-23 09:30:00,115.35,116.29,115.25,115.77,45500.0,115.35,116.29,115.25,115.77,45500.0
2013-09-23 10:00:00,115.69,115.77,115.23,115.32,5800.0,115.69,115.77,115.23,115.32,5800.0
2013-09-23 10:30:00,115.45,115.65,115.42,115.52,3900.0,115.45,115.65,115.42,115.52,3900.0
2013-09-23 11:00:00,115.31,115.5,115.23,115.27,8500.0,115.31,115.5,115.23,115.27,8500.0
2013-09-23 11:30:00,115.17,115.61,115.17,115.61,900.0,115.17,115.61,115.17,115.61,900.0
2013-09-23 12:00:00,115.54,115.59,115.31,115.34,2400.0,115.54,115.59,115.31,115.34,2400.0
2013-09-23 12:30:00,115.58,115.58,115.35,115.42,400.0,115.58,115.58,115.35,115.42,400.0
2013-09-23 13:00:00,115.54,115.57,115.15,115.24,6600.0,115.54,115.57,115.15,115.24,6600.0
2013-09-23 13:30:00,115.25,115.45,115.16,115.42,6600.0,115.25,115.45,115.16,115.42,6600.0
2013-09-23 14:00:00,115.28,115.62,115.21,115.42,10300.0,115.28,115.62,115.21,115.42,10300.0
2013-09-23 14:30:00,115.4,115.4,115.12,115.25,5200.0,115.4,115.4,115.12,115.25,5200.0
2013-09-23 15:00:00,115.25,115.32,115.24,115.25,7500.0,115.25,115.32,115.24,115.25,7500.0
2013-09-23 15:30:00,115.27,115.45,115.18,115.32,35600.0,115.27,115.45,115.18,115.32,35600.0
2013-09-24 09:30:00,115.3,115.69,114.97,115.34,8700.0,115.3,115.69,114.97,115.34,8700.0
2013-09-24 10:00:00,115.33,115.33,114.85,115.08,7600.0,115.33,115.33,114.85,115.08,7600.0
2013-09-24 10:30:00,115.14,115.17,114.91,115.01,19800.0,115.14,115.17,114.91,115.01,19800.0
2013-09-24 11:00:00,114.99,115.19,114.91,114.91,19700.0,114.99,115.19,114.91,114.91,19700.0
2013-09-24 11:30:00,114.97,114.97,114.29,114.55,4000.0,114.97,114.97,114.29,114.55,4000.0
2013-09-24 12:00:00,114.41,115.24,114.41,114.96,5800.0,114.41,115.24,114.41,114.96,5800.0
2013-09-24 12:30:00,115.06,115.4,115.01,115.1,4400.0,115.06,115.4,115.01,115.1,4400.0
2013-09-24 13:00:00,115.02,115.06,114.98,115.0,2500.0,115.02,115.06,114.98,115.0,2500.0
2013-09-24 13:30:00,114.98,114.98,114.78,114.82,800.0,114.98,114.98,114.78,114.82,800.0
2013-09-24 14:00:00,114.89,114.93,114.84,114.85,900.0,114.89,114.93,114.84,114.85,900.0
2013-09-24 14:30:00,114.92,115.32,114.88,115.2,9300.0,114.92,115.32,114.88,115.2,9300.0
2013-09-24 15:00:00,115.11,115.28,114.92,115.05,7300.0,115.11,115.28,114.92,115.05,7300.0
2013-09-24 15:30:00,115.0,115.0,114.35,114.53,9600.0,115.0,115.0,114.35,114.53,9600.0
2013-09-25 09:30:00,114.49,115.33,114.49,115.11,3900.0,114.49,115.33,114.49,115.11,3900.0
2013-09-25 10:00:00,114.89,115.11,114.7,114.87,3700.0,114.89,115.11,114.7,114.87,3700.0
2013-09-25 10:30:00,114.9,115.25,114.9,115.13,16100.0,114.9,115.25,114.9,115.13,16100.0
2013-09-25 11:00:00,115.19,115.35,115.07,115.21,5100.0,115.19,115.35,115.07,115.21,5100.0
2013-09-25 11:30:00,115.35,115.55,115.29,115.35,4500.0,115.35,115.55,115.29,115.35,4500.0
2013-09-25 12:00:00,115.43,115.58,115.31,115.4,3900.0,115.43,115.58,115.31,115.4,3900.0
2013-09-25 12:30:00,115.47,115.47,115.3,115.43,10000.0,115.47,115.47,115.3,115.43,10000.0
2013-09-25 13:00:00,115.4,115.87,115.4,115.73,12300.0,115.4,115.87,115.4,115.73,12300.0
2013-09-25 13:30:00,115.85,115.94,115.72,115.94,5200.0,115.85,115.94,115.72,115.94,5200.0
2013-09-25 14:00:00,115.97,116.24,115.97,116.14,5200.0,115.97,116.24,115.97,116.14,5200.0
2013-09-25 14:30:00,116.06,116.23,116.06,116.23,2400.0,116.06,116.23,116.06,116.23,2400.0
2013-09-25 15:00:00,116.21,116.59,116.16,116.57,7500.0,116.21,116.59,116.16,116.57,7500.0
2013-09-25 15:30:00,116.54,116.68,116.3,116.39,22000.0,116.54,116.68,116.3,116.39,22000.0
2013-09-26 09:30:00,116.75,117.09,116.47,116.91,4900.0,116.75,117.09,116.47,116.91,4900.0
2013-09-26 10:00:00,116.91,117.47,116.91,117.45,3800.0,116.91,117.47,116.91,117.45,3800.0
2013-09-26 10:30:00,117.42,117.56,117.06,117.06,7000.0,117.42,117.56,117.06,117.06,7000.0
2013-09-26 11:00:00,116.93,117.11,116.82,116.96,2100.0,116.93,117.11,116.82,116.96,2100.0
2013-09-26 11:30:00,116.95,117.0,116.93,116.93,600.0,116.95,117.0,116.93,116.93,600.0
2013-09-26 12:00:00,116.93,117.0,116.93,116.93,600.0,116.93,117.0,116.93,116.93,600.0
2013-09-26 12:30:00,117.11,117.26,117.06,117.26,1200.0,117.11,117.26,117.06,117.26,1200.0
2013-09-26 13:00:00,117.31,117.45,117.16,117.3,3300.0,117.31,117.45,117.16,117.3,3300.0
2013-09-26 13:30:00,117.2,117.3,117.1,117.1,2300.0,117.2,117.3,117.1,117.1,2300.0
2013-09-26 14:00:00,117.05,117.14,117.01,117.14,1100.0,117.05,117.14,117.01,117.14,1100.0
2013-09-26 14:30:00,117.05,117.12,116.97,117.02,5200.0,117.05,117.12,116.97,117.02,5200.0
2013-09-26 15:00:00,117.06,117.07,116.98,117.0,2200.0,117.06,117.07,116.98,117.0,2200.0
2013-09-26 15:30:00,117.04,117.35,117.01,117.34,12200.0,117.04,117.35,117.01,117.34,12200.0
2013-09-27 09:30:00,118.47,118.48,116.89,117.24,3200.0,118.47,118.48,116.89,117.24,3200.0
2013-09-27 10:00:00,116.9,117.19,116.84,117.19,1900.0,116.9,117.19,116.84,117.19,1900.0
2013-09-27 10:30:00,117.16,117.55,117.16,117.36,1900.0,117.16,117.55,117.16,117.36,1900.0
2013-09-27 11:00:00,117.32,117.62,117.3,117.61,7900.0,117.32,117.62,117.3,117.61,7900.0
2013-09-27 11:30:00,117.55,117.63,117.51,117.51,1300.0,117.55,117.63,117.51,117.51,1300.0
2013-09-27 12:00:00,117.58,117.68,117.34,117.68,1400.0,117.58,117.68,117.34,117.68,1400.0
2013-09-27 12:30:00,117.64,117.93,117.61,117.93,2300.0,117.64,117.93,117.61,117.93,2300.0
2013-09-27 13:00:00,117.96,118.0,117.79,117.94,1200.0,117.96,118.0,117.79,117.94,1200.0
2013-09-27 13:30:00,117.88,117.88,117.39,117.56,900.0,117.88,117.88,117.39,117.56,900.0
2013-09-27 14:00:00,117.61,117.8,117.25,117.34,1600.0,117.61,117.8,117.25,117.34,1600.0
2013-09-27 14:30:00,117.42,117.42,117.32,117.33,2400.0,117.42,117.42,117.32,117.33,2400.0
2013-09-27 15:00:00,117.22,117.31,117.06,117.27,3300.0,117.22,117.31,117.06,117.27,3300.0
2013-09-27 15:30:00,117.22,117.31,117.01,117.01,8800.0,117.22,117.31,117.01,117.01,8800.0
2013-09-30 09:30:00,116.03,117.55,115.94,116.35,4200.0,116.03,117.55,115.94,116.35,4200.0
2013-09-30 10:00:00,116.35,116.48,116.16,116.48,1600.0,116.35,116.48,116.16,116.48,1600.0
2013-09-30 10:30:00,116.45,116.72,116.17,116.72,2400.0,116.45,116.72,116.17,116.72,2400.0
2013-09-30 11:00:00,116.72,117.25,116.63,117.25,2100.0,116.72,117.25,116.63,117.25,2100.0
2013-09-30 11:30:00,117.68,117.81,117.48,117.72,1500.0,117.68,117.81,117.48,117.72,1500.0
2013-09-30 12:00:00,117.63,117.63,117.26,117.27,1600.0,117.63,117.63,117.26,117.27,1600.0
2013-09-30 12:30:00,117.31,117.54,117.2,117.54,700.0,117.31,117.54,117.2,117.54,700.0
2013-09-30 13:00:00,117.43,117.78,117.22,117.73,1700.0,117.43,117.78,117.22,117.73,1700.0
2013-09-30 13:30:00,117.77,117.82,117.23,117.41,4900.0,117.77,117.82,117.23,117.41,4900.0
2013-09-30 14:00:00,117.39,117.77,117.26,117.62,2900.0,117.39,117.77,117.26,117.62,2900.0
2013-09-30 14:30:00,117.72,117.84,117.35,117.6,4100.0,117.72,117.84,117.35,117.6,4100.0
2013-09-30 15:00:00,117.48,117.55,117.05,117.29,4600.0,117.48,117.55,117.05,117.29,4600.0
2013-09-30 15:30:00,117.34,117.75,117.24,117.58,15200.0,117.34,117.75,117.24,117.58,15200.0
2013-10-01 09:30:00,116.03,118.79,116.03,118.14,15300.0,116.03,118.79,116.03,118.14,15300.0
2013-10-01 10:00:00,118.39,119.26,118.39,118.87,7500.0,118.39,119.26,118.39,118.87,7500.0
2013-10-01 10:30:00,119.1,119.95,118.65,118.83,18000.0,119.1,119.95,118.65,118.83,18000.0
2013-10-01 11:00:00,118.71,119.16,118.71,118.73,5000.0,118.71,119.16,118.71,118.73,5000.0
2013-10-01 11:30:00,118.73,119.41,118.73,119.33,3300.0,118.73,119.41,118.73,119.33,3300.0
2013-10-01 12:00:00,119.44,119.52,119.09,119.18,3200.0,119.44,119.52,119.09,119.18,3200.0
2013-10-01 12:30:00,119.08,119.21,118.9,119.2,2400.0,119.08,119.21,118.9,119.2,2400.0
2013-10-01 13:00:00,119.21,119.21,118.85,118.85,5700.0,119.21,119.21,118.85,118.85,5700.0
2013-10-01 13:30:00,119.0,119.18,118.85,119.18,1800.0,119.0,119.18,118.85,119.18,1800.0
2013-10-01 14:00:00,119.12,119.12,118.79,118.79,2800.0,119.12,119.12,118.79,118.79,2800.0
2013-10-01 14:30:00,118.79,118.79,118.32,118.52,6000.0,118.79,118.79,118.32,118.52,6000.0
2013-10-01 15:00:00,118.41,118.9,118.39,118.58,6200.0,118.41,118.9,118.39,118.58,6200.0
2013-10-01 15:30:00,118.65,119.14,118.56,119.02,20500.0,118.65,119.14,118.56,119.02,20500.0
2013-10-02 09:30:00,119.15,119.34,117.9,117.94,8500.0,119.15,119.34,117.9,117.94,8500.0
2013-10-02 10:00:00,118.06,118.73,118.06,118.68,2800.0,118.06,118.73,118.06,118.68,2800.0
2013-10-02 10:30:00,118.66,118.88,118.5,118.58,6100.0,118.66,118.88,118.5,118.58,6100.0
2013-10-02 11:00:00,118.87,118.9,118.53,118.82,2300.0,118.87,118.9,118.53,118.82,2300.0
2013-10-02 11:30:00,118.82,119.05,118.79,118.93,1300.0,118.82,119.05,118.79,118.93,1300.0
2013-10-02 12:00:00,118.92,118.92,118.48,118.6,5700.0,118.92,118.92,118.48,118.6,5700.0
2013-10-02 12:30:00,118.6,118.75,118.55,118.55,1900.0,118.6,118.75,118.55,118.55,1900.0
2013-10-02 13:00:00,118.67,118.68,118.49,118.65,4100.0,118.67,118.68,118.49,118.65,4100.0
2013-10-02 13:30:00,118.72,118.75,118.46,118.66,1900.0,118.72,118.75,118.46,118.66,1900.0
2013-10-02 14:00:00,118.69,119.3,118.3,118.51,5600.0,118.69,119.3,118.3,118.51,5600.0
2013-10-02 14:30:00,118.43,118.49,118.29,118.4,7200.0,118.43,118.49,118.29,118.4,7200.0
2013-10-02 15:00:00,118.42,118.49,118.0,118.12,20600.0,118.42,118.49,118.0,118.12,20600.0
2013-10-02 15:30:00,118.36,118.83,118.06,118.82,16300.0,118.36,118.83,118.06,118.82,16300.0
2013-10-03 09:30:00,118.33,118.58,117.56,117.56,1400.0,118.33,118.58,117.56,117.56,1400.0
2013-10-03 10:00:00,117.2,118.05,117.14,117.83,4400.0,117.2,118.05,117.14,117.83,4400.0
2013-10-03 10:30:00,117.59,118.31,117.47,118.31,4000.0,117.59,118.31,117.47,118.31,4000.0
2013-10-03 11:00:00,118.19,118.35,117.7,118.02,1500.0,118.19,118.35,117.7,118.02,1500.0
2013-10-03 11:30:00,117.6,117.84,117.56,117.76,500.0,117.6,117.84,117.56,117.76,500.0
2013-10-03 12:00:00,117.56,117.75,117.48,117.67,2600.0,117.56,117.75,117.48,117.67,2600.0
2013-10-03 12:30:00,117.68,117.9,117.51,117.8,3200.0,117.68,117.9,117.51,117.8,3200.0
2013-10-03 13:00:00,117.62,118.26,117.6,118.19,2300.0,117.62,118.26,117.6,118.19,2300.0
2013-10-03 13:30:00,118.25,118.68,118.25,118.44,1000.0,118.25,118.68,118.25,118.44,1000.0
2013-10-03 14:00:00,118.18,118.54,117.98,118.39,2100.0,118.18,118.54,117.98,118.39,2100.0
2013-10-03 14:30:00,118.08,118.12,117.92,117.92,900.0,118.08,118.12,117.92,117.92,900.0
2013-10-03 15:00:00,118.28,118.35,117.83,118.35,2600.0,118.28,118.35,117.83,118.35,2600.0
2013-10-03 15:30:00,118.36,118.36,117.72,117.82,19400.0,118.36,118.36,117.72,117.82,19400.0
2013-10-04 09:30:00,118.13,119.04,117.41,119.0,6400.0,118.13,119.04,117.41,119.0,6400.0
2013-10-04 10:00:00,119.0,119.13,118.81,119.09,5200.0,119.0,119.13,118.81,119.09,5200.0
2013-10-04 10:30:00,119.09,119.24,118.62,118.62,8000.0,119.09,119.24,118.62,118.62,8000.0
2013-10-04 11:00:00,118.93,118.93,118.57,118.57,200.0,118.93,118.93,118.57,118.57,200.0
2013-10-04 11:30:00,118.63,118.63,118.33,118.43,1100.0,118.63,118.63,118.33,118.43,1100.0
2013-10-04 12:00:00,118.39,118.53,118.33,118.5,5600.0,118.39,118.53,118.33,118.5,5600.0
2013-10-04 12:30:00,118.4,118.72,118.31,118.5,6300.0,118.4,118.72,118.31,118.5,6300.0
2013-10-04 13:00:00,118.57,118.75,118.47,118.75,1700.0,118.57,118.75,118.47,118.75,1700.0
2013-10-04 13:30:00,118.75,118.75,118.75,118.75,0.0,118.75,118.75,118.75,118.75,0.0
2013-10-04 14:00:00,118.48,118.61,118.04,118.04,3900.0,118.48,118.61,118.04,118.04,3900.0
2013-10-04 14:30:00,118.07,118.71,118.07,118.45,3700.0,118.07,118.71,118.07,118.45,3700.0
2013-10-04 15:00:00,118.41,118.6,118.26,118.31,10400.0,118.41,118.6,118.26,118.31,10400.0
2013-10-04 15:30:00,118.39,118.52,117.95,118.04,9600.0,118.39,118.52,117.95,118.04,9600.0
2013-10-07 09:30:00,117.33,117.33,117.08,117.28,1500.0,117.33,117.33,117.08,117.28,1500.0
2013-10-07 10:00:00,117.16,117.74,116.98,117.74,4700.0,117.16,117.74,116.98,117.74,4700.0
2013-10-07 10:30:00,117.74,117.93,117.67,117.93,4100.0,117.74,117.93,117.67,117.93,4100.0
2013-10-07 11:00:00,117.81,118.06,117.65,117.85,1700.0,117.81,118.06,117.65,117.85,1700.0
2013-10-07 11:30:00,117.94,118.48,117.94,118.2,2700.0,117.94,118.48,117.94,118.2,2700.0
2013-10-07 12:00:00,118.02,118.11,117.81,117.87,3300.0,118.02,118.11,117.81,117.87,3300.0
2013-10-07 12:30:00,117.82,117.92,117.59,117.72,2500.0,117.82,117.92,117.59,117.72,2500.0
2013-10-07 13:00:00,117.78,118.36,117.77,118.36,2600.0,117.78,118.36,117.77,118.36,2600.0
2013-10-07 13:30:00,118.18,118.18,117.92,118.14,1400.0,118.18,118.18,117.92,118.14,1400.0
2013-10-07 14:00:00,118.16,118.51,118.16,118.36,2000.0,118.16,118.51,118.16,118.36,2000.0
2013-10-07 14:30:00,118.46,118.46,117.86,118.45,22500.0,118.46,118.46,117.86,118.45,22500.0
2013-10-07 15:00:00,118.3,118.38,117.87,117.94,5600.0,118.3,118.38,117.87,117.94,5600.0
2013-10-07 15:30:00,117.86,118.13,117.66,117.79,29300.0,117.86,118.13,117.66,117.79,29300.0
2013-10-08 09:30:00,117.45,118.49,117.45,118.15,3400.0,117.45,118.49,117.45,118.15,3400.0
2013-10-08 10:00:00,118.14,118.39,117.99,118.36,1700.0,118.14,118.39,117.99,118.36,1700.0
2013-10-08 10:30:00,118.27,118.38,117.73,117.79,3800.0,118.27,118.38,117.73,117.79,3800.0
2013-10-08 11:00:00,117.78,117.87,117.22,117.55,8000.0,117.78,117.87,117.22,117.55,8000.0
2013-10-08 11:30:00,117.51,117.64,116.82,116.94,12800.0,117.51,117.64,116.82,116.94,12800.0
2013-10-08 12:00:00,116.94,117.36,116.94,117.28,3200.0,116.94,117.36,116.94,117.28,3200.0
2013-10-08 12:30:00,117.06,117.38,116.92,117.27,2800.0,117.06,117.38,116.92,117.27,2800.0
2013-10-08 13:00:00,117.06,117.25,116.72,117.1,4800.0,117.06,117.25,116.72,117.1,4800.0
2013-10-08 13:30:00,116.9,117.19,116.89,116.99,4600.0,116.9,117.19,116.89,116.99,4600.0
2013-10-08 14:00:00,116.89,116.9,116.18,116.6,5900.0,116.89,116.9,116.18,116.6,5900.0
2013-10-08 14:30:00,116.65,116.69,116.36,116.5,6200.0,116.65,116.69,116.36,116.5,6200.0
2013-10-08 15:00:00,116.5,116.66,116.31,116.66,4700.0,116.5,116.66,116.31,116.66,4700.0
2013-10-08 15:30:00,116.5,116.68,115.98,115.98,13500.0,116.5,116.68,115.98,115.98,13500.0
2013-10-09 09:30:00,116.55,116.55,115.51,115.67,5600.0,116.55,116.55,115.51,115.67,5600.0
2013-10-09 10:00:00,115.87,116.15,115.35,115.43,2700.0,115.87,116.15,115.35,115.43,2700.0
2013-10-09 10:30:00,115.65,115.84,115.57,115.7,4600.0,115.65,115.84,115.57,115.7,4600.0
2013-10-09 11:00:00,115.71,115.95,115.25,115.67,6800.0,115.71,115.95,115.25,115.67,6800.0
2013-10-09 11:30:00,115.71,116.16,115.53,115.79,1700.0,115.71,116.16,115.53,115.79,1700.0
2013-10-09 12:00:00,115.52,116.01,115.48,116.01,2800.0,115.52,116.01,115.48,116.01,2800.0
2013-10-09 12:30:00,115.89,116.07,115.42,115.54,3300.0,115.89,116.07,115.42,115.54,3300.0
2013-10-09 13:00:00,115.35,116.09,115.34,115.75,4600.0,115.35,116.09,115.34,115.75,4600.0
2013-10-09 13:30:00,115.8,116.09,115.49,115.98,3900.0,115.8,116.09,115.49,115.98,3900.0
2013-10-09 14:00:00,115.87,116.11,115.57,115.57,3300.0,115.87,116.11,115.57,115.57,3300.0
2013-10-09 14:30:00,115.69,115.87,115.6,115.7,3800.0,115.69,115.87,115.6,115.7,3800.0
2013-10-09 15:00:00,115.74,115.91,115.5,115.74,5100.0,115.74,115.91,115.5,115.74,5100.0
2013-10-09 15:30:00,115.81,116.0,115.27,115.51,14600.0,115.81,116.0,115.27,115.51,14600.0
2013-10-10 09:30:00,116.71,117.35,116.28,117.35,3000.0,116.71,117.35,116.28,117.35,3000.0
2013-10-10 10:00:00,117.48,117.64,116.99,117.15,1900.0,117.48,117.64,116.99,117.15,1900.0
2013-10-10 10:30:00,117.27,117.27,117.01,117.2,300.0,117.27,117.27,117.01,117.2,300.0
2013-10-10 11:00:00,117.0,117.45,116.15,116.15,900.0,117.0,117.45,116.15,116.15,900.0
2013-10-10 11:30:00,116.78,117.3,116.55,117.3,1600.0,116.78,117.3,116.55,117.3,1600.0
2013-10-10 12:00:00,117.4,117.6,117.13,117.13,1100.0,117.4,117.6,117.13,117.13,1100.0
2013-10-10 12:30:00,116.89,117.08,116.73,116.93,1100.0,116.89,117.08,116.73,116.93,1100.0
2013-10-10 13:00:00,117.18,117.33,116.9,117.33,1600.0,117.18,117.33,116.9,117.33,1600.0
2013-10-10 13:30:00,117.07,117.31,117.06,117.28,1100.0,117.07,117.31,117.06,117.28,1100.0
2013-10-10 14:00:00,117.2,117.36,116.97,117.36,2400.0,117.2,117.36,116.97,117.36,2400.0
2013-10-10 14:30:00,117.07,117.62,116.98,117.6,4800.0,117.07,117.62,116.98,117.6,4800.0
2013-10-10 15:00:00,117.6,118.04,117.6,117.73,1300.0,117.6,118.04,117.6,117.73,1300.0
2013-10-10 15:30:00,117.31,117.8,116.84,117.76,8100.0,117.31,117.8,116.84,117.76,8100.0
2013-10-11 09:30:00,117.91,118.32,117.45,118.18,1000.0,117.91,118.32,117.45,118.18,1000.0
2013-10-11 10:00:00,118.24,118.34,117.9,118.01,1000.0,118.24,118.34,117.9,118.01,1000.0
2013-10-11 10:30:00,117.99,118.25,117.99,118.25,300.0,117.99,118.25,117.99,118.25,300.0
2013-10-11 11:00:00,118.04,118.19,117.69,117.69,400.0,118.04,118.19,117.69,117.69,400.0
2013-10-11 11:30:00,118.16,118.24,117.81,117.91,1800.0,118.16,118.24,117.81,117.91,1800.0
2013-10-11 12:00:00,118.01,118.54,117.98,118.25,4400.0,118.01,118.54,117.98,118.25,4400.0
2013-10-11 12:30:00,118.25,118.49,118.04,118.25,1300.0,118.25,118.49,118.04,118.25,1300.0
2013-10-11 13:00:00,118.25,119.0,118.25,118.78,2600.0,118.25,119.0,118.25,118.78,2600.0
2013-10-11 13:30:00,118.76,118.79,118.26,118.34,1100.0,118.76,118.79,118.26,118.34,1100.0
2013-10-11 14:00:00,118.64,118.64,118.03,118.03,3000.0,118.64,118.64,118.03,118.03,3000.0
2013-10-11 14:30:00,117.66,118.28,117.66,118.25,6500.0,117.66,118.28,117.66,118.25,6500.0
2013-10-11 15:00:00,118.28,118.49,117.94,118.29,4900.0,118.28,118.49,117.94,118.29,4900.0
2013-10-11 15:30:00,118.5,118.83,118.11,118.8,11000.0,118.5,118.83,118.11,118.8,11000.0
2013-10-14 09:30:00,118.07,118.58,118.07,118.18,400.0,118.07,118.58,118.07,118.18,400.0
2013-10-14 10:00:00,118.55,118.55,118.17,118.43,500.0,118.55,118.55,118.17,118.43,500.0
2013-10-14 10:30:00,118.21,118.35,118.02,118.35,1000.0,118.21,118.35,118.02,118.35,1000.0
2013-10-14 11:00:00,118.08,118.35,118.06,118.06,800.0,118.08,118.35,118.06,118.06,800.0
2013-10-14 11:30:00,118.05,118.11,118.04,118.04,700.0,118.05,118.11,118.04,118.04,700.0
2013-10-14 12:00:00,118.05,118.31,118.05,118.31,400.0,118.05,118.31,118.05,118.31,400.0
2013-10-14 12:30:00,118.2,118.49,118.03,118.35,600.0,118.2,118.49,118.03,118.35,600.0
2013-10-14 13:00:00,118.45,118.45,118.22,118.31,600.0,118.45,118.45,118.22,118.31,600.0
2013-10-14 13:30:00,118.2,118.36,118.01,118.14,1100.0,118.2,118.36,118.01,118.14,1100.0
2013-10-14 14:00:00,118.58,119.0,118.58,118.95,2100.0,118.58,119.0,118.58,118.95,2100.0
2013-10-14 14:30:00,118.95,118.99,118.51,118.86,2000.0,118.95,118.99,118.51,118.86,2000.0
2013-10-14 15:00:00,118.59,119.56,118.59,119.51,51800.0,118.59,119.56,118.59,119.51,51800.0
2013-10-14 15:30:00,119.63,119.95,119.26,119.52,18100.0,119.63,119.95,119.26,119.52,18100.0
2013-10-15 09:30:00,118.87,119.4,118.42,119.04,1000.0,118.87,119.4,118.42,119.04,1000.0
2013-10-15 10:00:00,119.5,119.58,119.5,119.58,400.0,119.5,119.58,119.5,119.58,400.0
2013-10-15 10:30:00,119.45,119.99,119.25,119.83,4900.0,119.45,119.99,119.25,119.83,4900.0
2013-10-15 11:00:00,119.7,119.96,118.82,119.8,3900.0,119.7,119.96,118.82,119.8,3900.0
2013-10-15 11:30:00,119.95,119.95,119.52,119.81,1000.0,119.95,119.95,119.52,119.81,1000.0
2013-10-15 12:00:00,119.77,119.77,118.8,118.86,700.0,119.77,119.77,118.8,118.86,700.0
2013-10-15 12:30:00,119.31,119.31,118.67,118.7,1800.0,119.31,119.31,118.67,118.7,1800.0
2013-10-15 13:00:00,118.98,119.15,118.53,119.15,2800.0,118.98,119.15,118.53,119.15,2800.0
2013-10-15 13:30:00,119.33,119.39,118.92,119.14,1200.0,119.33,119.39,118.92,119.14,1200.0
2013-10-15 14:00:00,119.16,119.2,118.49,118.49,5400.0,119.16,119.2,118.49,118.49,5400.0
2013-10-15 14:30:00,118.68,118.73,118.25,118.72,1900.0,118.68,118.73,118.25,118.72,1900.0
2013-10-15 15:00:00,118.69,119.19,118.42,118.53,4600.0,118.69,119.19,118.42,118.53,4600.0
2013-10-15 15:30:00,118.43,118.66,118.18,118.42,14100.0,118.43,118.66,118.18,118.42,14100.0
2013-10-16 09:30:00,118.74,119.72,118.74,119.72,3800.0,118.74,119.72,118.74,119.72,3800.0
2013-10-16 10:00:00,119.94,120.38,119.61,120.18,4000.0,119.94,120.38,119.61,120.18,4000.0
2013-10-16 10:30:00,120.19,120.45,119.74,120.45,1700.0,120.19,120.45,119.74,120.45,1700.0
2013-10-16 11:00:00,120.26,120.26,119.74,120.08,1800.0,120.26,120.26,119.74,120.08,1800.0
2013-10-16 11:30:00,119.97,120.32,119.97,120.16,2300.0,119.97,120.32,119.97,120.16,2300.0
2013-10-16 12:00:00,120.33,120.79,120.28,120.7,6100.0,120.33,120.79,120.28,120.7,6100.0
2013-10-16 12:30:00,120.41,120.99,120.41,120.99,1200.0,120.41,120.99,120.41,120.99,1200.0
2013-10-16 13:00:00,120.79,120.9,120.29,120.9,5600.0,120.79,120.9,120.29,120.9,5600.0
2013-10-16 13:30:00,120.88,120.88,120.65,120.75,2200.0,120.88,120.88,120.65,120.75,2200.0
2013-10-16 14:00:00,120.54,120.63,120.54,120.63,700.0,120.54,120.63,120.54,120.63,700.0
2013-10-16 14:30:00,120.59,120.59,120.19,120.5,1700.0,120.59,120.59,120.19,120.5,1700.0
2013-10-16 15:00:00,120.29,120.51,120.19,120.22,1800.0,120.29,120.51,120.19,120.22,1800.0
2013-10-16 15:30:00,120.24,120.86,120.24,120.74,14900.0,120.24,120.86,120.24,120.74,14900.0
2013-10-17 09:30:00,120.52,121.89,120.52,121.89,400.0,120.52,121.89,120.52,121.89,400.0
2013-10-17 10:00:00,121.31,121.55,120.95,121.48,2800.0,121.31,121.55,120.95,121.48,2800.0
2013-10-17 10:30:00,121.33,121.57,121.06,121.48,4000.0,121.33,121.57,121.06,121.48,4000.0
2013-10-17 11:00:00,121.6,121.6,121.25,121.45,1800.0,121.6,121.6,121.25,121.45,1800.0
2013-10-17 11:30:00,121.54,121.69,121.35,121.42,3100.0,121.54,121.69,121.35,121.42,3100.0
2013-10-17 12:00:00,121.73,121.73,121.19,121.34,1500.0,121.73,121.73,121.19,121.34,1500.0
2013-10-17 12:30:00,121.45,121.57,121.31,121.31,1300.0,121.45,121.57,121.31,121.31,1300.0
2013-10-17 13:00:00,121.46,122.15,121.45,121.93,4000.0,121.46,122.15,121.45,121.93,4000.0
2013-10-17 13:30:00,121.7,121.96,121.56,121.69,1100.0,121.7,121.96,121.56,121.69,1100.0
2013-10-17 14:00:00,121.82,121.99,121.33,121.59,2000.0,121.82,121.99,121.33,121.59,2000.0
2013-10-17 14:30:00,121.37,121.62,121.21,121.3,3100.0,121.37,121.62,121.21,121.3,3100.0
2013-10-17 15:00:00,121.22,121.69,120.95,121.51,8400.0,121.22,121.69,120.95,121.51,8400.0
2013-10-17 15:30:00,121.51,122.28,121.45,122.27,14400.0,121.51,122.28,121.45,122.27,14400.0
2013-10-18 09:30:00,122.37,122.45,122.3,122.38,1200.0,122.37,122.45,122.3,122.38,1200.0
2013-10-18 10:00:00,122.5,122.55,122.5,122.5,1500.0,122.5,122.55,122.5,122.5,1500.0
2013-10-18 10:30:00,122.5,122.62,122.3,122.3,1100.0,122.5,122.62,122.3,122.3,1100.0
2013-10-18 11:00:00,122.03,122.03,122.03,122.03,100.0,122.03,122.03,122.03,122.03,100.0
2013-10-18 11:30:00,121.74,122.03,121.43,121.43,900.0,121.74,122.03,121.43,121.43,900.0
2013-10-18 12:00:00,121.22,121.43,120.57,121.11,1400.0,121.22,121.43,120.57,121.11,1400.0
2013-10-18 12:30:00,120.81,122.41,120.81,121.34,1600.0,120.81,122.41,120.81,121.34,1600.0
2013-10-18 13:00:00,121.42,122.17,120.84,121.52,2100.0,121.42,122.17,120.84,121.52,2100.0
2013-10-18 13:30:00,121.52,122.07,121.35,121.35,2700.0,121.52,122.07,121.35,121.35,2700.0
2013-10-18 14:00:00,121.5,122.28,121.31,121.83,10700.0,121.5,122.28,121.31,121.83,10700.0
2013-10-18 14:30:00,122.2,122.2,121.7,121.76,1800.0,122.2,122.2,121.7,121.76,1800.0
2013-10-18 15:00:00,122.14,122.21,121.59,122.08,2500.0,122.14,122.21,121.59,122.08,2500.0
2013-10-18 15:30:00,122.18,122.52,121.61,122.3,11000.0,122.18,122.52,121.61,122.3,11000.0
2013-10-21 09:30:00,122.24,122.24,121.19,121.54,2100.0,122.24,122.24,121.19,121.54,2100.0
2013-10-21 10:00:00,122.86,123.0,121.93,122.41,1600.0,122.86,123.0,121.93,122.41,1600.0
2013-10-21 10:30:00,122.58,122.71,122.58,122.71,600.0,122.58,122.71,122.58,122.71,600.0
2013-10-21 11:00:00,122.5,122.6,122.33,122.52,1600.0,122.5,122.6,122.33,122.52,1600.0
2013-10-21 11:30:00,122.49,122.75,122.36,122.75,800.0,122.49,122.75,122.36,122.75,800.0
2013-10-21 12:00:00,122.84,122.84,122.41,122.46,2100.0,122.84,122.84,122.41,122.46,2100.0
2013-10-21 12:30:00,122.76,122.8,122.44,122.63,600.0,122.76,122.8,122.44,122.63,600.0
2013-10-21 13:00:00,122.71,122.82,122.39,122.6,10000.0,122.71,122.82,122.39,122.6,10000.0
2013-10-21 13:30:00,122.54,122.56,122.29,122.29,800.0,122.54,122.56,122.29,122.29,800.0
2013-10-21 14:00:00,122.3,122.59,121.85,122.09,1900.0,122.3,122.59,121.85,122.09,1900.0
2013-10-21 14:30:00,122.09,122.09,121.9,121.9,1700.0,122.09,122.09,121.9,121.9,1700.0
2013-10-21 15:00:00,122.05,122.09,121.74,121.97,2200.0,122.05,122.09,121.74,121.97,2200.0
2013-10-21 15:30:00,121.92,122.72,121.92,122.32,11400.0,121.92,122.72,121.92,122.32,11400.0
2013-10-22 09:30:00,122.06,122.34,122.06,122.32,1900.0,122.06,122.34,122.06,122.32,1900.0
2013-10-22 10:00:00,122.13,122.9,121.96,122.49,5600.0,122.13,122.9,121.96,122.49,5600.0
2013-10-22 10:30:00,122.43,122.89,122.28,122.88,3800.0,122.43,122.89,122.28,122.88,3800.0
2013-10-22 11:00:00,122.96,123.21,122.6,123.21,6200.0,122.96,123.21,122.6,123.21,6200.0
2013-10-22 11:30:00,123.42,123.83,122.95,123.46,4500.0,123.42,123.83,122.95,123.46,4500.0
2013-10-22 12:00:00,123.54,124.02,123.35,123.65,2900.0,123.54,124.02,123.35,123.65,2900.0
2013-10-22 12:30:00,123.68,123.68,123.37,123.65,1400.0,123.68,123.68,123.37,123.65,1400.0
2013-10-22 13:00:00,123.56,123.56,123.34,123.34,1000.0,123.56,123.56,123.34,123.34,1000.0
2013-10-22 13:30:00,123.55,123.65,123.34,123.54,2200.0,123.55,123.65,123.34,123.54,2200.0
2013-10-22 14:00:00,123.63,123.67,123.42,123.67,1700.0,123.63,123.67,123.42,123.67,1700.0
2013-10-22 14:30:00,123.44,123.66,123.41,123.42,3300.0,123.44,123.66,123.41,123.42,3300.0
2013-10-22 15:00:00,123.64,123.88,123.58,123.77,3900.0,123.64,123.88,123.58,123.77,3900.0
2013-10-22 15:30:00,123.77,123.88,123.09,123.87,20900.0,123.77,123.88,123.09,123.87,20900.0
2013-10-23 09:30:00,123.48,123.48,122.69,122.69,4600.0,123.48,123.48,122.69,122.69,4600.0
2013-10-23 10:00:00,122.69,123.18,122.69,122.93,2400.0,122.69,123.18,122.69,122.93,2400.0
2013-10-23 10:30:00,122.99,123.03,122.72,123.0,4000.0,122.99,123.03,122.72,123.0,4000.0
2013-10-23 11:00:00,122.67,122.99,122.67,122.78,700.0,122.67,122.99,122.67,122.78,700.0
2013-10-23 11:30:00,122.86,123.2,122.76,123.2,2600.0,122.86,123.2,122.76,123.2,2600.0
2013-10-23 12:00:00,123.25,123.34,122.61,123.34,2200.0,123.25,123.34,122.61,123.34,2200.0
2013-10-23 12:30:00,123.02,123.02,122.73,122.86,1000.0,123.02,123.02,122.73,122.86,1000.0
2013-10-23 13:00:00,122.83,123.02,122.83,123.02,500.0,122.83,123.02,122.83,123.02,500.0
2013-10-23 13:30:00,123.12,123.2,122.76,122.76,1900.0,123.12,123.2,122.76,122.76,1900.0
2013-10-23 14:00:00,122.91,123.19,122.8,122.86,1500.0,122.91,123.19,122.8,122.86,1500.0
2013-10-23 14:30:00,122.98,123.41,122.86,123.0,1900.0,122.98,123.41,122.86,123.0,1900.0
2013-10-23 15:00:00,123.02,123.43,122.75,122.98,22700.0,123.02,123.43,122.75,122.98,22700.0
2013-10-23 15:30:00,122.83,123.47,122.69,122.97,18300.0,122.83,123.47,122.69,122.97,18300.0
2013-10-24 09:30:00,123.48,123.48,123.01,123.28,2600.0,123.48,123.48,123.01,123.28,2600.0
2013-10-24 10:00:00,123.28,123.48,123.27,123.45,700.0,123.28,123.48,123.27,123.45,700.0
2013-10-24 10:30:00,123.19,123.48,123.17,123.33,1200.0,123.19,123.48,123.17,123.33,1200.0
2013-10-24 11:00:00,123.28,123.32,123.2,123.25,1600.0,123.28,123.32,123.2,123.25,1600.0
2013-10-24 11:30:00,123.24,123.24,122.8,122.82,1900.0,123.24,123.24,122.8,122.82,1900.0
2013-10-24 12:00:00,122.84,122.99,122.84,122.99,800.0,122.84,122.99,122.84,122.99,800.0
2013-10-24 12:30:00,122.9,123.0,122.8,122.98,5400.0,122.9,123.0,122.8,122.98,5400.0
2013-10-24 13:00:00,122.82,122.93,122.82,122.87,600.0,122.82,122.93,122.82,122.87,600.0
2013-10-24 13:30:00,122.82,122.98,122.82,122.98,4800.0,122.82,122.98,122.82,122.98,4800.0
2013-10-24 14:00:00,122.84,123.06,122.82,123.06,1300.0,122.84,123.06,122.82,123.06,1300.0
2013-10-24 14:30:00,123.08,123.2,122.86,123.19,1400.0,123.08,123.2,122.86,123.19,1400.0
2013-10-24 15:00:00,123.17,123.28,122.89,123.28,1800.0,123.17,123.28,122.89,123.28,1800.0
2013-10-24 15:30:00,123.44,123.47,123.12,123.23,9700.0,123.44,123.47,123.12,123.23,9700.0
2013-10-25 09:30:00,123.01,123.2,122.01,122.75,1600.0,123.01,123.2,122.01,122.75,1600.0
2013-10-25 10:00:00,123.0,123.0,122.97,122.97,500.0,123.0,123.0,122.97,122.97,500.0
2013-10-25 10:30:00,122.94,123.17,122.77,123.09,11700.0,122.94,123.17,122.77,123.09,11700.0
2013-10-25 11:00:00,123.2,123.2,122.94,123.1,600.0,123.2,123.2,122.94,123.1,600.0
2013-10-25 11:30:00,123.19,123.19,123.19,123.19,100.0,123.19,123.19,123.19,123.19,100.0
2013-10-25 12:00:00,123.03,123.18,122.9,123.17,900.0,123.03,123.18,122.9,123.17,900.0
2013-10-25 12:30:00,123.2,123.28,123.06,123.28,700.0,123.2,123.28,123.06,123.28,700.0
2013-10-25 13:00:00,123.0,123.48,123.0,123.34,2600.0,123.0,123.48,123.0,123.34,2600.0
2013-10-25 13:30:00,123.16,123.8,123.16,123.8,2000.0,123.16,123.8,123.16,123.8,2000.0
2013-10-25 14:00:00,123.41,124.03,123.41,124.03,2300.0,123.41,124.03,123.41,124.03,2300.0
2013-10-25 14:30:00,124.0,124.51,123.54,124.5,3800.0,124.0,124.51,123.54,124.5,3800.0
2013-10-25 15:00:00,124.4,124.44,123.8,124.2,1000.0,124.4,124.44,123.8,124.2,1000.0
2013-10-25 15:30:00,124.03,124.14,123.47,124.12,11500.0,124.03,124.14,123.47,124.12,11500.0
2013-10-28 09:30:00,123.8,124.06,123.01,124.06,800.0,123.8,124.06,123.01,124.06,800.0
2013-10-28 10:00:00,123.85,123.99,123.02,123.99,2500.0,123.85,123.99,123.02,123.99,2500.0
2013-10-28 10:30:00,123.86,123.9,123.32,123.32,1200.0,123.86,123.9,123.32,123.32,1200.0
2013-10-28 11:00:00,123.48,123.59,123.32,123.55,3000.0,123.48,123.59,123.32,123.55,3000.0
2013-10-28 11:30:00,123.53,123.55,123.33,123.49,2600.0,123.53,123.55,123.33,123.49,2600.0
2013-10-28 12:00:00,123.4,123.8,123.4,123.8,2300.0,123.4,123.8,123.4,123.8,2300.0
2013-10-28 12:30:00,123.8,124.62,123.53,124.62,2700.0,123.8,124.62,123.53,124.62,2700.0
2013-10-28 13:00:00,124.82,124.99,124.82,124.99,300.0,124.82,124.99,124.82,124.99,300.0
2013-10-28 13:30:00,124.66,124.98,124.66,124.98,500.0,124.66,124.98,124.66,124.98,500.0
2013-10-28 14:00:00,124.81,124.81,124.48,124.63,1000.0,124.81,124.81,124.48,124.63,1000.0
2013-10-28 14:30:00,124.51,124.62,124.06,124.06,3200.0,124.51,124.62,124.06,124.06,3200.0
2013-10-28 15:00:00,124.27,124.28,123.67,123.76,2700.0,124.27,124.28,123.67,123.76,2700.0
2013-10-28 15:30:00,123.95,124.15,123.62,124.15,7700.0,123.95,124.15,123.62,124.15,7700.0
2013-10-29 09:30:00,124.4,124.69,123.66,124.14,2200.0,124.4,124.69,123.66,124.14,2200.0
2013-10-29 10:00:00,124.13,124.81,124.13,124.79,2400.0,124.13,124.81,124.13,124.79,2400.0
2013-10-29 10:30:00,124.37,124.77,124.37,124.56,2100.0,124.37,124.77,124.37,124.56,2100.0
2013-10-29 11:00:00,124.39,124.64,124.39,124.39,5800.0,124.39,124.64,124.39,124.39,5800.0
2013-10-29 11:30:00,124.35,124.47,124.13,124.41,8500.0,124.35,124.47,124.13,124.41,8500.0
2013-10-29 12:00:00,124.39,124.42,124.05,124.14,7300.0,124.39,124.42,124.05,124.14,7300.0
2013-10-29 12:30:00,124.31,124.4,124.11,124.23,7300.0,124.31,124.4,124.11,124.23,7300.0
2013-10-29 13:00:00,124.33,124.44,124.18,124.42,26400.0,124.33,124.44,124.18,124.42,26400.0
2013-10-29 13:30:00,124.38,124.52,123.98,123.98,13100.0,124.38,124.52,123.98,123.98,13100.0
2013-10-29 14:00:00,124.01,124.19,123.69,123.69,2700.0,124.01,124.19,123.69,123.69,2700.0
2013-10-29 14:30:00,123.36,123.93,123.36,123.49,11600.0,123.36,123.93,123.36,123.49,11600.0
2013-10-29 15:00:00,123.49,124.25,123.32,124.25,9500.0,123.49,124.25,123.32,124.25,9500.0
2013-10-29 15:30:00,124.26,124.48,123.94,124.37,10300.0,124.26,124.48,123.94,124.37,10300.0
2013-10-30 09:30:00,124.12,124.78,124.12,124.47,400.0,124.12,124.78,124.12,124.47,400.0
2013-10-30 10:00:00,123.61,123.77,123.21,123.7,2600.0,123.61,123.77,123.21,123.7,2600.0
2013-10-30 10:30:00,123.34,123.68,123.34,123.65,1000.0,123.34,123.68,123.34,123.65,1000.0
2013-10-30 11:00:00,123.61,123.65,123.38,123.64,6900.0,123.61,123.65,123.38,123.64,6900.0
2013-10-30 11:30:00,123.65,123.65,123.42,123.65,3500.0,123.65,123.65,123.42,123.65,3500.0
2013-10-30 12:00:00,123.65,123.65,123.51,123.51,4500.0,123.65,123.65,123.51,123.51,4500.0
2013-10-30 12:30:00,123.58,123.93,123.58,123.84,3000.0,123.58,123.93,123.58,123.84,3000.0
2013-10-30 13:00:00,123.81,123.85,123.6,123.6,1200.0,123.81,123.85,123.6,123.6,1200.0
2013-10-30 13:30:00,123.58,123.6,123.31,123.42,1000.0,123.58,123.6,123.31,123.42,1000.0
2013-10-30 14:00:00,123.46,123.6,122.92,123.0,900.0,123.46,123.6,122.92,123.0,900.0
2013-10-30 14:30:00,122.95,123.38,122.95,123.0,2300.0,122.95,123.38,122.95,123.0,2300.0
2013-10-30 15:00:00,123.0,123.26,122.75,123.13,13600.0,123.0,123.26,122.75,123.13,13600.0
2013-10-30 15:30:00,123.07,123.86,123.06,123.49,7200.0,123.07,123.86,123.06,123.49,7200.0
2013-10-31 09:30:00,123.68,123.68,123.22,123.22,1900.0,123.68,123.68,123.22,123.22,1900.0
2013-10-31 10:00:00,122.66,122.8,122.44,122.5,2500.0,122.66,122.8,122.44,122.5,2500.0
2013-10-31 10:30:00,122.59,122.59,122.29,122.36,1100.0,122.59,122.59,122.29,122.36,1100.0
2013-10-31 11:00:00,122.18,122.72,122.18,122.41,800.0,122.18,122.72,122.18,122.41,800.0
2013-10-31 11:30:00,122.47,122.78,122.31,122.47,3800.0,122.47,122.78,122.31,122.47,3800.0
2013-10-31 12:00:00,122.74,122.8,122.34,122.37,2700.0,122.74,122.8,122.34,122.37,2700.0
2013-10-31 12:30:00,122.28,122.48,122.28,122.31,300.0,122.28,122.48,122.28,122.31,300.0
2013-10-31 13:00:00,122.31,122.5,122.21,122.49,600.0,122.31,122.5,122.21,122.49,600.0
2013-10-31 13:30:00,122.36,122.67,122.36,122.67,900.0,122.36,122.67,122.36,122.67,900.0
2013-10-31 14:00:00,122.77,123.99,122.77,123.77,5400.0,122.77,123.99,122.77,123.77,5400.0
2013-10-31 14:30:00,123.8,123.98,123.27,123.92,10600.0,123.8,123.98,123.27,123.92,10600.0
2013-10-31 15:00:00,123.54,123.81,123.54,123.69,1200.0,123.54,123.81,123.54,123.69,1200.0
2013-10-31 15:30:00,123.7,124.28,123.29,123.51,12100.0,123.7,124.28,123.29,123.51,12100.0
2013-11-01 09:30:00,124.23,124.23,121.87,122.88,3900.0,124.23,124.23,121.87,122.88,3900.0
2013-11-01 10:00:00,122.59,123.19,122.45,122.73,3500.0,122.59,123.19,122.45,122.73,3500.0
2013-11-01 10:30:00,122.21,122.79,121.84,122.79,1800.0,122.21,122.79,121.84,122.79,1800.0
2013-11-01 11:00:00,122.12,122.26,121.77,122.11,3400.0,122.12,122.26,121.77,122.11,3400.0
2013-11-01 11:30:00,122.13,122.49,122.0,122.08,3700.0,122.13,122.49,122.0,122.08,3700.0
2013-11-01 12:00:00,122.0,122.2,122.0,122.2,2600.0,122.0,122.2,122.0,122.2,2600.0
2013-11-01 12:30:00,122.04,122.05,122.03,122.03,400.0,122.04,122.05,122.03,122.03,400.0
2013-11-01 13:00:00,122.06,122.25,122.06,122.22,1900.0,122.06,122.25,122.06,122.22,1900.0
2013-11-01 13:30:00,122.36,122.49,122.29,122.29,1300.0,122.36,122.49,122.29,122.29,1300.0
2013-11-01 14:00:00,122.46,122.48,122.27,122.48,1700.0,122.46,122.48,122.27,122.48,1700.0
2013-11-01 14:30:00,122.38,122.49,122.22,122.22,2000.0,122.38,122.49,122.22,122.22,2000.0
2013-11-01 15:00:00,122.08,122.41,122.0,122.03,3900.0,122.08,122.41,122.0,122.03,3900.0
2013-11-01 15:30:00,122.03,123.22,121.96,122.95,11800.0,122.03,123.22,121.96,122.95,11800.0
2013-11-04 09:30:00,123.38,123.38,122.19,122.96,1500.0,123.38,123.38,122.19,122.96,1500.0
2013-11-04 10:00:00,122.96,123.0,122.67,122.97,1300.0,122.96,123.0,122.67,122.97,1300.0
2013-11-04 10:30:00,123.05,123.5,123.05,123.5,1600.0,123.05,123.5,123.05,123.5,1600.0
2013-11-04 11:00:00,123.42,123.6,123.33,123.6,1500.0,123.42,123.6,123.33,123.6,1500.0
2013-11-04 11:30:00,123.7,124.0,123.59,123.68,2000.0,123.7,124.0,123.59,123.68,2000.0
2013-11-04 12:00:00,123.68,123.91,123.67,123.75,600.0,123.68,123.91,123.67,123.75,600.0
2013-11-04 12:30:00,123.84,123.84,123.72,123.72,800.0,123.84,123.84,123.72,123.72,800.0
2013-11-04 13:00:00,123.55,123.55,123.46,123.51,900.0,123.55,123.55,123.46,123.51,900.0
2013-11-04 13:30:00,123.88,123.88,123.59,123.77,2700.0,123.88,123.88,123.59,123.77,2700.0
2013-11-04 14:00:00,123.73,125.0,123.73,124.43,6700.0,123.73,125.0,123.73,124.43,6700.0
2013-11-04 14:30:00,124.56,124.56,124.0,124.05,2500.0,124.56,124.56,124.0,124.05,2500.0
2013-11-04 15:00:00,124.0,124.18,123.82,123.9,6200.0,124.0,124.18,123.82,123.9,6200.0
2013-11-04 15:30:00,123.96,124.5,123.73,124.23,37800.0,123.96,124.5,123.73,124.23,37800.0
2013-11-05 09:30:00,123.33,123.49,121.98,122.51,8400.0,123.33,123.49,121.98,122.51,8400.0
2013-11-05 10:00:00,122.31,122.49,122.26,122.3,1700.0,122.31,122.49,122.26,122.3,1700.0
2013-11-05 10:30:00,122.55,122.55,122.09,122.1,7000.0,122.55,122.55,122.09,122.1,7000.0
2013-11-05 11:00:00,122.1,122.1,121.92,122.1,1000.0,122.1,122.1,121.92,122.1,1000.0
2013-11-05 11:30:00,122.13,122.68,122.07,122.41,6300.0,122.13,122.68,122.07,122.41,6300.0
2013-11-05 12:00:00,122.42,123.86,122.41,123.0,7000.0,122.42,123.86,122.41,123.0,7000.0
2013-11-05 12:30:00,122.94,123.09,122.91,122.97,3200.0,122.94,123.09,122.91,122.97,3200.0
2013-11-05 13:00:00,123.08,123.4,123.08,123.36,1300.0,123.08,123.4,123.08,123.36,1300.0
2013-11-05 13:30:00,123.36,123.54,123.03,123.35,4200.0,123.36,123.54,123.03,123.35,4200.0
2013-11-05 14:00:00,123.55,123.58,122.86,122.89,2000.0,123.55,123.58,122.86,122.89,2000.0
2013-11-05 14:30:00,123.19,123.19,122.53,122.96,2500.0,123.19,123.19,122.53,122.96,2500.0
2013-11-05 15:00:00,122.92,123.12,122.49,122.49,4600.0,122.92,123.12,122.49,122.49,4600.0
2013-11-05 15:30:00,122.48,122.77,122.1,122.18,15000.0,122.48,122.77,122.1,122.18,15000.0
2013-11-06 09:30:00,122.82,123.0,122.46,122.46,800.0,122.82,123.0,122.46,122.46,800.0
2013-11-06 10:00:00,122.59,122.64,121.61,121.83,12400.0,122.59,122.64,121.61,121.83,12400.0
2013-11-06 10:30:00,121.97,122.1,121.27,121.27,3700.0,121.97,122.1,121.27,121.27,3700.0
2013-11-06 11:00:00,121.17,122.17,120.95,121.55,9000.0,121.17,122.17,120.95,121.55,9000.0
2013-11-06 11:30:00,121.45,122.2,121.44,122.0,4100.0,121.45,122.2,121.44,122.0,4100.0
2013-11-06 12:00:00,122.0,122.55,122.0,122.2,2500.0,122.0,122.55,122.0,122.2,2500.0
2013-11-06 12:30:00,122.19,122.51,122.06,122.48,2100.0,122.19,122.51,122.06,122.48,2100.0
2013-11-06 13:00:00,122.5,122.53,122.09,122.53,2100.0,122.5,122.53,122.09,122.53,2100.0
2013-11-06 13:30:00,122.46,122.5,122.14,122.15,2300.0,122.46,122.5,122.14,122.15,2300.0
2013-11-06 14:00:00,122.4,122.54,122.23,122.25,4000.0,122.4,122.54,122.23,122.25,4000.0
2013-11-06 14:30:00,122.44,122.62,122.2,122.54,4700.0,122.44,122.62,122.2,122.54,4700.0
2013-11-06 15:00:00,122.42,122.56,122.21,122.55,2700.0,122.42,122.56,122.21,122.55,2700.0
2013-11-06 15:30:00,122.36,122.75,122.34,122.75,8200.0,122.36,122.75,122.34,122.75,8200.0
2013-11-07 09:30:00,122.6,122.82,121.69,122.69,1100.0,122.6,122.82,121.69,122.69,1100.0
2013-11-07 10:00:00,122.95,122.95,122.41,122.61,1300.0,122.95,122.95,122.41,122.61,1300.0
2013-11-07 10:30:00,122.35,122.35,121.97,121.97,600.0,122.35,122.35,121.97,121.97,600.0
2013-11-07 11:00:00,121.63,121.63,121.12,121.12,400.0,121.63,121.63,121.12,121.12,400.0
2013-11-07 11:30:00,121.78,121.78,121.78,121.78,1100.0,121.78,121.78,121.78,121.78,1100.0
2013-11-07 12:00:00,121.61,122.37,121.61,121.99,3300.0,121.61,122.37,121.61,121.99,3300.0
2013-11-07 12:30:00,122.08,122.08,122.05,122.05,400.0,122.08,122.08,122.05,122.05,400.0
2013-11-07 13:00:00,121.91,122.19,121.69,121.83,2400.0,121.91,122.19,121.69,121.83,2400.0
2013-11-07 13:30:00,121.83,122.08,121.64,121.81,4300.0,121.83,122.08,121.64,121.81,4300.0
2013-11-07 14:00:00,121.7,122.65,121.68,122.01,7000.0,121.7,122.65,121.68,122.01,7000.0
2013-11-07 14:30:00,122.1,122.81,122.03,122.7,4200.0,122.1,122.81,122.03,122.7,4200.0
2013-11-07 15:00:00,122.59,122.79,122.01,122.4,9500.0,122.59,122.79,122.01,122.4,9500.0
2013-11-07 15:30:00,122.16,123.99,121.94,123.51,33800.0,122.16,123.99,121.94,123.51,33800.0
2013-11-08 09:30:00,122.37,123.1,120.16,122.06,20200.0,122.37,123.1,120.16,122.06,20200.0
2013-11-08 10:00:00,121.94,122.11,121.01,121.34,16500.0,121.94,122.11,121.01,121.34,16500.0
2013-11-08 10:30:00,121.39,122.24,121.11,121.11,7500.0,121.39,122.24,121.11,121.11,7500.0
2013-11-08 11:00:00,121.1,121.62,119.76,121.6,14500.0,121.1,121.62,119.76,121.6,14500.0
2013-11-08 11:30:00,121.64,122.19,121.56,121.79,3300.0,121.64,122.19,121.56,121.79,3300.0
2013-11-08 12:00:00,121.78,121.87,121.23,121.59,4600.0,121.78,121.87,121.23,121.59,4600.0
2013-11-08 12:30:00,121.57,121.95,121.33,121.85,7300.0,121.57,121.95,121.33,121.85,7300.0
2013-11-08 13:00:00,121.64,121.91,121.64,121.85,2500.0,121.64,121.91,121.64,121.85,2500.0
2013-11-08 13:30:00,121.64,122.08,121.42,121.77,4100.0,121.64,122.08,121.42,121.77,4100.0
2013-11-08 14:00:00,121.82,122.05,121.71,122.0,6200.0,121.82,122.05,121.71,122.0,6200.0
2013-11-08 14:30:00,122.02,122.24,121.82,122.05,11700.0,122.02,122.24,121.82,122.05,11700.0
2013-11-08 15:00:00,122.0,122.0,121.34,121.41,13200.0,122.0,122.0,121.34,121.41,13200.0
2013-11-08 15:30:00,121.54,121.92,121.29,121.62,22200.0,121.54,121.92,121.29,121.62,22200.0
2013-11-11 09:30:00,120.74,122.24,120.74,121.73,3700.0,120.74,122.24,120.74,121.73,3700.0
2013-11-11 10:00:00,121.5,121.65,121.03,121.03,8400.0,121.5,121.65,121.03,121.03,8400.0
2013-11-11 10:30:00,121.22,121.43,120.98,121.01,4500.0,121.22,121.43,120.98,121.01,4500.0
2013-11-11 11:00:00,121.3,121.71,121.18,121.43,2600.0,121.3,121.71,121.18,121.43,2600.0
2013-11-11 11:30:00,121.65,121.85,121.3,121.3,2000.0,121.65,121.85,121.3,121.3,2000.0
2013-11-11 12:00:00,121.37,121.78,121.3,121.62,2900.0,121.37,121.78,121.3,121.62,2900.0
2013-11-11 12:30:00,121.54,121.61,121.19,121.41,3700.0,121.54,121.61,121.19,121.41,3700.0
2013-11-11 13:00:00,121.48,121.73,121.32,121.73,2800.0,121.48,121.73,121.32,121.73,2800.0
2013-11-11 13:30:00,121.46,121.46,120.4,120.97,7000.0,121.46,121.46,120.4,120.97,7000.0
2013-11-11 14:00:00,120.85,121.35,120.81,121.22,4300.0,120.85,121.35,120.81,121.22,4300.0
2013-11-11 14:30:00,121.05,121.34,121.05,121.2,1000.0,121.05,121.34,121.05,121.2,1000.0
2013-11-11 15:00:00,121.15,121.46,121.11,121.42,6100.0,121.15,121.46,121.11,121.42,6100.0
2013-11-11 15:30:00,121.37,121.9,121.15,121.18,31700.0,121.37,121.9,121.15,121.18,31700.0
2013-11-12 09:30:00,120.6,120.76,120.3,120.3,2400.0,120.6,120.76,120.3,120.3,2400.0
2013-11-12 10:00:00,119.81,120.2,119.62,120.17,4900.0,119.81,120.2,119.62,120.17,4900.0
2013-11-12 10:30:00,120.43,120.92,120.33,120.79,1100.0,120.43,120.92,120.33,120.79,1100.0
2013-11-12 11:00:00,120.86,121.12,120.69,120.95,2700.0,120.86,121.12,120.69,120.95,2700.0
2013-11-12 11:30:00,120.89,121.18,120.88,121.18,2400.0,120.89,121.18,120.88,121.18,2400.0
2013-11-12 12:00:00,120.95,121.14,120.8,121.06,2400.0,120.95,121.14,120.8,121.06,2400.0
2013-11-12 12:30:00,121.06,121.23,120.96,121.22,2200.0,121.06,121.23,120.96,121.22,2200.0
2013-11-12 13:00:00,121.25,121.53,121.25,121.53,3600.0,121.25,121.53,121.25,121.53,3600.0
2013-11-12 13:30:00,121.26,121.57,121.18,121.57,3300.0,121.26,121.57,121.18,121.57,3300.0
2013-11-12 14:00:00,121.4,121.59,121.4,121.56,300.0,121.4,121.59,121.4,121.56,300.0
2013-11-12 14:30:00,121.58,121.87,121.47,121.87,2200.0,121.58,121.87,121.47,121.87,2200.0
2013-11-12 15:00:00,121.74,121.92,121.67,121.92,1000.0,121.74,121.92,121.67,121.92,1000.0
2013-11-12 15:30:00,121.84,121.91,121.47,121.9,11100.0,121.84,121.91,121.47,121.9,11100.0
2013-11-13 09:30:00,121.15,121.24,120.86,121.24,3700.0,121.15,121.24,120.86,121.24,3700.0
2013-11-13 10:00:00,121.49,121.68,121.08,121.26,3000.0,121.49,121.68,121.08,121.26,3000.0
2013-11-13 10:30:00,121.3,121.74,121.3,121.74,1900.0,121.3,121.74,121.3,121.74,1900.0
2013-11-13 11:00:00,121.67,121.74,121.45,121.62,3400.0,121.67,121.74,121.45,121.62,3400.0
2013-11-13 11:30:00,121.28,121.53,121.08,121.13,5100.0,121.28,121.53,121.08,121.13,5100.0
2013-11-13 12:00:00,121.03,121.35,121.0,121.17,1700.0,121.03,121.35,121.0,121.17,1700.0
2013-11-13 12:30:00,121.3,121.55,121.26,121.55,900.0,121.3,121.55,121.26,121.55,900.0
2013-11-13 13:00:00,121.49,121.49,121.23,121.39,1600.0,121.49,121.49,121.23,121.39,1600.0
2013-11-13 13:30:00,121.58,121.58,121.58,121.58,100.0,121.58,121.58,121.58,121.58,100.0
2013-11-13 14:00:00,121.63,121.69,121.55,121.57,1600.0,121.63,121.69,121.55,121.57,1600.0
2013-11-13 14:30:00,121.72,121.72,121.52,121.52,1500.0,121.72,121.72,121.52,121.52,1500.0
2013-11-13 15:00:00,121.56,121.56,121.18,121.37,2000.0,121.56,121.56,121.18,121.37,2000.0
2013-11-13 15:30:00,121.37,121.83,121.37,121.83,5900.0,121.37,121.83,121.37,121.83,5900.0
2013-11-14 09:30:00,121.65,122.24,119.69,121.21,8400.0,121.65,122.24,119.69,121.21,8400.0
2013-11-14 10:00:00,121.07,121.44,121.07,121.44,1300.0,121.07,121.44,121.07,121.44,1300.0
2013-11-14 10:30:00,121.36,121.48,121.21,121.35,1000.0,121.36,121.48,121.21,121.35,1000.0
2013-11-14 11:00:00,121.27,121.89,121.27,121.87,900.0,121.27,121.89,121.27,121.87,900.0
2013-11-14 11:30:00,121.67,122.01,121.67,122.01,200.0,121.67,122.01,121.67,122.01,200.0
2013-11-14 12:00:00,121.98,122.01,121.82,121.89,2000.0,121.98,122.01,121.82,121.89,2000.0
2013-11-14 12:30:00,121.67,121.67,121.67,121.67,100.0,121.67,121.67,121.67,121.67,100.0
2013-11-14 13:00:00,121.68,121.68,121.68,121.68,300.0,121.68,121.68,121.68,121.68,300.0
2013-11-14 13:30:00,121.84,121.87,121.81,121.87,600.0,121.84,121.87,121.81,121.87,600.0
2013-11-14 14:00:00,121.79,121.79,121.58,121.76,1600.0,121.79,121.79,121.58,121.76,1600.0
2013-11-14 14:30:00,122.08,122.08,121.96,121.96,600.0,122.08,122.08,121.96,121.96,600.0
2013-11-14 15:00:00,121.93,122.2,121.9,122.19,1200.0,121.93,122.2,121.9,122.19,1200.0
2013-11-14 15:30:00,121.98,121.98,121.56,121.59,5000.0,121.98,121.98,121.56,121.59,5000.0
2013-11-15 09:30:00,121.26,122.24,121.08,122.24,5700.0,121.26,122.24,121.08,122.24,5700.0
2013-11-15 10:00:00,122.03,122.4,122.02,122.16,5100.0,122.03,122.4,122.02,122.16,5100.0
2013-11-15 10:30:00,121.92,122.1,121.88,122.1,300.0,121.92,122.1,121.88,122.1,300.0
2013-11-15 11:00:00,122.34,122.84,122.18,122.84,1600.0,122.34,122.84,122.18,122.84,1600.0
2013-11-15 11:30:00,122.8,122.9,122.52,122.89,700.0,122.8,122.9,122.52,122.89,700.0
2013-11-15 12:00:00,123.0,123.03,122.84,123.03,1200.0,123.0,123.03,122.84,123.03,1200.0
2013-11-15 12:30:00,122.87,122.87,122.87,122.87,200.0,122.87,122.87,122.87,122.87,200.0
2013-11-15 13:00:00,122.69,122.89,122.68,122.86,400.0,122.69,122.89,122.68,122.86,400.0
2013-11-15 13:30:00,122.89,122.91,122.85,122.85,400.0,122.89,122.91,122.85,122.85,400.0
2013-11-15 14:00:00,123.02,123.19,122.75,123.13,3400.0,123.02,123.19,122.75,123.13,3400.0
2013-11-15 14:30:00,123.14,123.52,123.14,123.47,5200.0,123.14,123.52,123.14,123.47,5200.0
2013-11-15 15:00:00,123.37,123.38,123.21,123.32,1200.0,123.37,123.38,123.21,123.32,1200.0
2013-11-15 15:30:00,123.21,123.46,122.95,123.39,12600.0,123.21,123.46,122.95,123.39,12600.0
2013-11-18 09:30:00,122.63,122.63,122.17,122.17,2200.0,122.63,122.63,122.17,122.17,2200.0
2013-11-18 10:00:00,122.12,123.04,122.12,122.84,2000.0,122.12,123.04,122.12,122.84,2000.0
2013-11-18 10:30:00,122.84,123.31,122.75,123.04,1600.0,122.84,123.31,122.75,123.04,1600.0
2013-11-18 11:00:00,123.32,123.42,122.84,123.42,700.0,123.32,123.42,122.84,123.42,700.0
2013-11-18 11:30:00,123.42,123.47,123.0,123.0,1100.0,123.42,123.47,123.0,123.0,1100.0
2013-11-18 12:00:00,122.52,123.21,122.52,123.05,800.0,122.52,123.21,122.52,123.05,800.0
2013-11-18 12:30:00,122.85,123.33,122.73,123.21,1400.0,122.85,123.33,122.73,123.21,1400.0
2013-11-18 13:00:00,123.4,123.43,123.18,123.33,1600.0,123.4,123.43,123.18,123.33,1600.0
2013-11-18 13:30:00,123.47,123.47,122.97,123.25,1000.0,123.47,123.47,122.97,123.25,1000.0
2013-11-18 14:00:00,123.22,123.22,122.75,122.95,1300.0,123.22,123.22,122.75,122.95,1300.0
2013-11-18 14:30:00,122.65,123.09,122.56,122.68,1100.0,122.65,123.09,122.56,122.68,1100.0
2013-11-18 15:00:00,122.98,122.98,122.1,122.58,2800.0,122.98,122.98,122.1,122.58,2800.0
2013-11-18 15:30:00,122.28,122.28,121.68,121.8,11400.0,122.28,122.28,121.68,121.8,11400.0
2013-11-19 09:30:00,121.5,122.0,120.99,121.2,4400.0,121.5,122.0,120.99,121.2,4400.0
2013-11-19 10:00:00,121.12,121.4,121.12,121.38,2900.0,121.12,121.4,121.12,121.38,2900.0
2013-11-19 10:30:00,121.36,121.69,121.36,121.58,5400.0,121.36,121.69,121.36,121.58,5400.0
2013-11-19 11:00:00,121.35,121.74,121.27,121.59,1800.0,121.35,121.74,121.27,121.59,1800.0
2013-11-19 11:30:00,121.52,121.74,121.52,121.74,2700.0,121.52,121.74,121.52,121.74,2700.0
2013-11-19 12:00:00,121.52,121.53,121.48,121.48,600.0,121.52,121.53,121.48,121.48,600.0
2013-11-19 12:30:00,121.3,121.59,121.28,121.28,900.0,121.3,121.59,121.28,121.28,900.0
2013-11-19 13:00:00,121.3,121.53,121.08,121.08,8600.0,121.3,121.53,121.08,121.08,8600.0
2013-11-19 13:30:00,121.03,121.39,121.03,121.2,1000.0,121.03,121.39,121.03,121.2,1000.0
2013-11-19 14:00:00,121.2,121.2,121.2,121.2,0.0,121.2,121.2,121.2,121.2,0.0
2013-11-19 14:30:00,121.1,121.47,121.1,121.43,3500.0,121.1,121.47,121.1,121.43,3500.0
2013-11-19 15:00:00,121.43,121.74,121.38,121.38,2800.0,121.43,121.74,121.38,121.38,2800.0
2013-11-19 15:30:00,121.7,121.72,121.2,121.57,9200.0,121.7,121.72,121.2,121.57,9200.0
2013-11-20 09:30:00,121.48,121.5,119.83,121.5,1300.0,121.48,121.5,119.83,121.5,1300.0
2013-11-20 10:00:00,121.46,121.7,121.46,121.7,200.0,121.46,121.7,121.46,121.7,200.0
2013-11-20 10:30:00,121.52,122.7,121.52,122.11,900.0,121.52,122.7,121.52,122.11,900.0
2013-11-20 11:00:00,122.57,122.57,122.57,122.57,100.0,122.57,122.57,122.57,122.57,100.0
2013-11-20 11:30:00,122.86,122.86,122.6,122.6,500.0,122.86,122.86,122.6,122.6,500.0
2013-11-20 12:00:00,122.51,122.58,122.43,122.43,2000.0,122.51,122.58,122.43,122.43,2000.0
2013-11-20 12:30:00,122.57,122.62,122.29,122.39,2600.0,122.57,122.62,122.29,122.39,2600.0
2013-11-20 13:00:00,122.39,122.39,122.39,122.39,0.0,122.39,122.39,122.39,122.39,0.0
2013-11-20 13:30:00,122.44,122.47,122.44,122.47,500.0,122.44,122.47,122.44,122.47,500.0
2013-11-20 14:00:00,122.39,122.7,122.09,122.5,2400.0,122.39,122.7,122.09,122.5,2400.0
2013-11-20 14:30:00,122.36,122.36,121.98,121.98,700.0,122.36,122.36,121.98,121.98,700.0
2013-11-20 15:00:00,121.66,122.0,121.3,121.93,2200.0,121.66,122.0,121.3,121.93,2200.0
2013-11-20 15:30:00,121.82,122.46,121.64,122.46,7300.0,121.82,122.46,121.64,122.46,7300.0
2013-11-21 09:30:00,122.44,123.02,122.05,123.02,3000.0,122.44,123.02,122.05,123.02,3000.0
2013-11-21 10:00:00,123.04,123.27,122.54,123.27,5800.0,123.04,123.27,122.54,123.27,5800.0
2013-11-21 10:30:00,123.28,123.28,122.9,123.01,7000.0,123.28,123.28,122.9,123.01,7000.0
2013-11-21 11:00:00,123.04,123.28,123.0,123.18,5600.0,123.04,123.28,123.0,123.18,5600.0
2013-11-21 11:30:00,123.23,123.8,123.2,123.8,4000.0,123.23,123.8,123.2,123.8,4000.0
2013-11-21 12:00:00,123.79,123.79,123.59,123.78,1700.0,123.79,123.79,123.59,123.78,1700.0
2013-11-21 12:30:00,123.87,123.88,123.76,123.83,2400.0,123.87,123.88,123.76,123.83,2400.0
2013-11-21 13:00:00,123.87,123.88,123.61,123.82,1100.0,123.87,123.88,123.61,123.82,1100.0
2013-11-21 13:30:00,123.88,123.88,123.8,123.88,1600.0,123.88,123.88,123.8,123.88,1600.0
2013-11-21 14:00:00,123.87,123.88,123.63,123.88,2500.0,123.87,123.88,123.63,123.88,2500.0
2013-11-21 14:30:00,123.88,123.88,123.66,123.88,1700.0,123.88,123.88,123.66,123.88,1700.0
2013-11-21 15:00:00,123.88,123.88,123.61,123.74,4100.0,123.88,123.88,123.61,123.74,4100.0
2013-11-21 15:30:00,123.74,123.87,123.37,123.74,13500.0,123.74,123.87,123.37,123.74,13500.0
2013-11-22 09:30:00,123.75,124.0,123.64,124.0,6800.0,123.75,124.0,123.64,124.0,6800.0
2013-11-22 10:00:00,124.01,124.03,123.85,124.02,600.0,124.01,124.03,123.85,124.02,600.0
2013-11-22 10:30:00,124.03,124.03,123.52,123.52,2500.0,124.03,124.03,123.52,123.52,2500.0
2013-11-22 11:00:00,123.48,123.49,123.35,123.4,1200.0,123.48,123.49,123.35,123.4,1200.0
2013-11-22 11:30:00,123.53,123.67,123.47,123.59,2800.0,123.53,123.67,123.47,123.59,2800.0
2013-11-22 12:00:00,123.54,123.54,123.17,123.28,2400.0,123.54,123.54,123.17,123.28,2400.0
2013-11-22 12:30:00,123.14,123.19,122.94,122.94,1300.0,123.14,123.19,122.94,122.94,1300.0
2013-11-22 13:00:00,123.15,123.15,122.8,123.07,700.0,123.15,123.15,122.8,123.07,700.0
2013-11-22 13:30:00,122.86,122.86,122.86,122.86,600.0,122.86,122.86,122.86,122.86,600.0
2013-11-22 14:00:00,122.86,123.27,122.82,123.24,1500.0,122.86,123.27,122.82,123.24,1500.0
2013-11-22 14:30:00,122.93,122.93,122.93,122.93,100.0,122.93,122.93,122.93,122.93,100.0
2013-11-22 15:00:00,123.11,123.4,123.08,123.29,2200.0,123.11,123.4,123.08,123.29,2200.0
2013-11-22 15:30:00,123.19,123.25,122.85,122.99,4000.0,123.19,123.25,122.85,122.99,4000.0
2013-11-25 09:30:00,122.87,123.98,122.82,123.01,2900.0,122.87,123.98,122.82,123.01,2900.0
2013-11-25 10:00:00,123.08,123.1,123.08,123.1,500.0,123.08,123.1,123.08,123.1,500.0
2013-11-25 10:30:00,123.11,123.13,123.11,123.13,2100.0,123.11,123.13,123.11,123.13,2100.0
2013-11-25 11:00:00,123.27,123.31,122.98,123.31,1100.0,123.27,123.31,122.98,123.31,1100.0
2013-11-25 11:30:00,123.32,123.45,123.22,123.29,4900.0,123.32,123.45,123.22,123.29,4900.0
2013-11-25 12:00:00,123.27,123.6,123.0,123.08,5000.0,123.27,123.6,123.0,123.08,5000.0
2013-11-25 12:30:00,123.19,123.28,123.06,123.06,500.0,123.19,123.28,123.06,123.06,500.0
2013-11-25 13:00:00,123.35,123.35,123.04,123.24,700.0,123.35,123.35,123.04,123.24,700.0
2013-11-25 13:30:00,123.24,123.33,123.01,123.01,1300.0,123.24,123.33,123.01,123.01,1300.0
2013-11-25 14:00:00,123.2,123.21,122.99,122.99,1000.0,123.2,123.21,122.99,122.99,1000.0
2013-11-25 14:30:00,122.66,122.88,122.25,122.28,6300.0,122.66,122.88,122.25,122.28,6300.0
2013-11-25 15:00:00,122.27,122.27,121.83,121.83,2900.0,122.27,122.27,121.83,121.83,2900.0
2013-11-25 15:30:00,122.01,122.21,121.67,122.12,9600.0,122.01,122.21,121.67,122.12,9600.0
2013-11-26 09:30:00,121.86,122.29,121.04,121.32,26300.0,121.86,122.29,121.04,121.32,26300.0
2013-11-26 10:00:00,121.47,121.88,121.47,121.88,1500.0,121.47,121.88,121.47,121.88,1500.0
2013-11-26 10:30:00,122.02,122.22,121.82,121.82,1600.0,122.02,122.22,121.82,121.82,1600.0
2013-11-26 11:00:00,121.56,122.0,121.56,121.95,4700.0,121.56,122.0,121.56,121.95,4700.0
2013-11-26 11:30:00,121.81,122.34,121.81,122.17,900.0,121.81,122.34,121.81,122.17,900.0
2013-11-26 12:00:00,122.18,122.23,122.18,122.18,300.0,122.18,122.23,122.18,122.18,300.0
2013-11-26 12:30:00,122.28,122.76,122.19,122.19,1400.0,122.28,122.76,122.19,122.19,1400.0
2013-11-26 13:00:00,122.2,122.5,120.94,122.49,3900.0,122.2,122.5,120.94,122.49,3900.0
2013-11-26 13:30:00,122.6,122.8,122.21,122.65,9100.0,122.6,122.8,122.21,122.65,9100.0
2013-11-26 14:00:00,122.64,123.06,122.29,122.97,8100.0,122.64,123.06,122.29,122.97,8100.0
2013-11-26 14:30:00,123.18,123.19,122.57,122.82,2500.0,123.18,123.19,122.57,122.82,2500.0
2013-11-26 15:00:00,122.87,123.52,122.78,123.5,10500.0,122.87,123.52,122.78,123.5,10500.0
2013-11-26 15:30:00,123.22,124.02,123.22,123.93,40900.0,123.22,124.02,123.22,123.93,40900.0
2013-11-27 09:30:00,124.18,124.18,123.2,123.72,2300.0,124.18,124.18,123.2,123.72,2300.0
2013-11-27 10:00:00,123.55,124.04,123.55,123.8,2900.0,123.55,124.04,123.55,123.8,2900.0
2013-11-27 10:30:00,123.36,123.6,122.83,123.15,1800.0,123.36,123.6,122.83,123.15,1800.0
2013-11-27 11:00:00,123.16,123.57,123.04,123.35,1800.0,123.16,123.57,123.04,123.35,1800.0
2013-11-27 11:30:00,123.38,123.47,123.29,123.29,2200.0,123.38,123.47,123.29,123.29,2200.0
2013-11-27 12:00:00,123.1,123.14,123.01,123.07,500.0,123.1,123.14,123.01,123.07,500.0
2013-11-27 12:30:00,123.21,123.21,122.01,122.3,5600.0,123.21,123.21,122.01,122.3,5600.0
2013-11-27 13:00:00,122.66,122.66,122.3,122.5,3000.0,122.66,122.66,122.3,122.5,3000.0
2013-11-27 13:30:00,122.5,122.61,122.49,122.53,3500.0,122.5,122.61,122.49,122.53,3500.0
2013-11-27 14:00:00,122.52,122.77,122.4,122.7,7700.0,122.52,122.77,122.4,122.7,7700.0
2013-11-27 14:30:00,122.95,122.95,122.7,122.71,1500.0,122.95,122.95,122.7,122.71,1500.0
2013-11-27 15:00:00,122.84,122.94,122.71,122.92,1100.0,122.84,122.94,122.71,122.92,1100.0
2013-11-27 15:30:00,122.73,123.16,122.73,123.03,6700.0,122.73,123.16,122.73,123.03,6700.0
2013-11-29 09:30:00,123.36,123.58,123.36,123.54,2000.0,123.36,123.58,123.36,123.54,2000.0
2013-11-29 10:00:00,123.1,123.1,122.4,122.96,700.0,123.1,123.1,122.4,122.96,700.0
2013-11-29 10:30:00,122.69,122.69,121.71,122.1,3300.0,122.69,122.69,121.71,122.1,3300.0
2013-11-29 11:00:00,121.77,122.02,121.53,122.02,6400.0,121.77,122.02,121.53,122.02,6400.0
2013-11-29 11:30:00,121.7,121.97,121.26,121.68,6900.0,121.7,121.97,121.26,121.68,6900.0
2013-11-29 12:00:00,121.67,121.68,121.67,121.68,400.0,121.67,121.68,121.67,121.68,400.0
2013-11-29 12:30:00,121.49,123.16,121.49,122.62,13800.0,121.49,123.16,121.49,122.62,13800.0
2013-12-02 09:30:00,122.12,122.43,119.69,122.43,2600.0,122.12,122.43,119.69,122.43,2600.0
2013-12-02 10:00:00,122.42,122.44,121.89,121.89,2500.0,122.42,122.44,121.89,121.89,2500.0
2013-12-02 10:30:00,122.25,123.27,122.23,123.27,2100.0,122.25,123.27,122.23,123.27,2100.0
2013-12-02 11:00:00,122.98,123.2,122.81,122.81,2400.0,122.98,123.2,122.81,122.81,2400.0
2013-12-02 11:30:00,122.82,123.05,122.67,123.05,800.0,122.82,123.05,122.67,123.05,800.0
2013-12-02 12:00:00,122.86,123.36,122.81,122.82,5800.0,122.86,123.36,122.81,122.82,5800.0
2013-12-02 12:30:00,123.03,123.05,122.63,122.89,10300.0,123.03,123.05,122.63,122.89,10300.0
2013-12-02 13:00:00,122.63,122.71,122.59,122.59,2100.0,122.63,122.71,122.59,122.59,2100.0
2013-12-02 13:30:00,122.59,123.01,122.25,122.92,3100.0,122.59,123.01,122.25,122.92,3100.0
2013-12-02 14:00:00,122.74,122.83,122.68,122.8,1900.0,122.74,122.83,122.68,122.8,1900.0
2013-12-02 14:30:00,123.09,123.12,122.77,122.99,3100.0,123.09,123.12,122.77,122.99,3100.0
2013-12-02 15:00:00,122.98,122.98,122.73,122.87,1000.0,122.98,122.98,122.73,122.87,1000.0
2013-12-02 15:30:00,122.66,123.0,122.16,122.57,16600.0,122.66,123.0,122.16,122.57,16600.0
2013-12-03 09:30:00,121.72,121.79,120.42,121.19,2000.0,121.72,121.79,120.42,121.19,2000.0
2013-12-03 10:00:00,121.45,122.3,121.43,122.29,4500.0,121.45,122.3,121.43,122.29,4500.0
2013-12-03 10:30:00,122.28,122.6,122.0,122.29,5400.0,122.28,122.6,122.0,122.29,5400.0
2013-12-03 11:00:00,122.31,122.31,121.61,121.77,2200.0,122.31,122.31,121.61,121.77,2200.0
2013-12-03 11:30:00,121.78,121.8,121.67,121.8,800.0,121.78,121.8,121.67,121.8,800.0
2013-12-03 12:00:00,121.81,122.13,121.63,121.71,1800.0,121.81,122.13,121.63,121.71,1800.0
2013-12-03 12:30:00,121.75,121.94,121.72,121.78,900.0,121.75,121.94,121.72,121.78,900.0
2013-12-03 13:00:00,121.63,121.77,121.44,121.44,700.0,121.63,121.77,121.44,121.44,700.0
2013-12-03 13:30:00,121.61,122.02,121.61,122.02,1000.0,121.61,122.02,121.61,122.02,1000.0
2013-12-03 14:00:00,121.86,121.86,121.53,121.63,1100.0,121.86,121.86,121.53,121.63,1100.0
2013-12-03 14:30:00,121.68,122.39,121.68,122.09,2800.0,121.68,122.39,121.68,122.09,2800.0
2013-12-03 15:00:00,122.16,122.28,121.99,122.22,9400.0,122.16,122.28,121.99,122.22,9400.0
2013-12-03 15:30:00,122.24,122.48,122.02,122.48,7000.0,122.24,122.48,122.02,122.48,7000.0
2013-12-04 09:30:00,121.5,121.94,120.82,121.87,1700.0,121.5,121.94,120.82,121.87,1700.0
2013-12-04 10:00:00,121.69,122.71,121.66,122.71,2400.0,121.69,122.71,121.66,122.71,2400.0
2013-12-04 10:30:00,122.4,122.94,122.19,122.58,6100.0,122.4,122.94,122.19,122.58,6100.0
2013-12-04 11:00:00,122.48,122.7,121.97,121.97,4200.0,122.48,122.7,121.97,121.97,4200.0
2013-12-04 11:30:00,121.88,121.88,121.73,121.73,500.0,121.88,121.88,121.73,121.73,500.0
2013-12-04 12:00:00,121.61,122.03,121.14,121.3,7700.0,121.61,122.03,121.14,121.3,7700.0
2013-12-04 12:30:00,121.25,121.41,121.1,121.1,1500.0,121.25,121.41,121.1,121.1,1500.0
2013-12-04 13:00:00,121.16,121.56,120.6,121.12,7600.0,121.16,121.56,120.6,121.12,7600.0
2013-12-04 13:30:00,120.78,120.87,120.28,120.87,7700.0,120.78,120.87,120.28,120.87,7700.0
2013-12-04 14:00:00,120.66,121.43,120.66,121.3,5500.0,120.66,121.43,120.66,121.3,5500.0
2013-12-04 14:30:00,121.36,121.58,121.36,121.58,900.0,121.36,121.58,121.36,121.58,900.0
2013-12-04 15:00:00,121.4,121.95,121.4,121.75,5200.0,121.4,121.95,121.4,121.75,5200.0
2013-12-04 15:30:00,121.8,122.51,121.65,122.15,43100.0,121.8,122.51,121.65,122.15,43100.0
2013-12-05 09:30:00,122.25,122.25,121.53,122.08,400.0,122.25,122.25,121.53,122.08,400.0
2013-12-05 10:00:00,122.38,123.06,122.15,122.46,3200.0,122.38,123.06,122.15,122.46,3200.0
2013-12-05 10:30:00,122.27,122.27,120.85,121.64,5700.0,122.27,122.27,120.85,121.64,5700.0
2013-12-05 11:00:00,121.35,121.68,121.1,121.48,1800.0,121.35,121.68,121.1,121.48,1800.0
2013-12-05 11:30:00,121.54,121.69,121.2,121.2,1100.0,121.54,121.69,121.2,121.2,1100.0
2013-12-05 12:00:00,121.11,121.78,121.11,121.39,2300.0,121.11,121.78,121.11,121.39,2300.0
2013-12-05 12:30:00,121.48,121.53,121.01,121.37,1500.0,121.48,121.53,121.01,121.37,1500.0
2013-12-05 13:00:00,121.32,121.98,121.31,121.52,2000.0,121.32,121.98,121.31,121.52,2000.0
2013-12-05 13:30:00,121.4,121.5,121.13,121.2,2100.0,121.4,121.5,121.13,121.2,2100.0
2013-12-05 14:00:00,121.32,121.57,121.22,121.35,2700.0,121.32,121.57,121.22,121.35,2700.0
2013-12-05 14:30:00,121.45,121.45,121.11,121.45,3000.0,121.45,121.45,121.11,121.45,3000.0
2013-12-05 15:00:00,121.45,121.63,121.09,121.13,5000.0,121.45,121.63,121.09,121.13,5000.0
2013-12-05 15:30:00,121.4,121.64,121.06,121.58,10900.0,121.4,121.64,121.06,121.58,10900.0
2013-12-06 09:30:00,122.07,122.73,121.68,121.68,2800.0,122.07,122.73,121.68,121.68,2800.0
2013-12-06 10:00:00,121.92,122.47,121.92,122.22,6000.0,121.92,122.47,121.92,122.22,6000.0
2013-12-06 10:30:00,122.4,122.4,122.19,122.26,1200.0,122.4,122.4,122.19,122.26,1200.0
2013-12-06 11:00:00,122.35,122.4,122.33,122.4,400.0,122.35,122.4,122.33,122.4,400.0
2013-12-06 11:30:00,122.59,122.63,122.33,122.43,2000.0,122.59,122.63,122.33,122.43,2000.0
2013-12-06 12:00:00,122.41,122.68,122.08,122.36,4500.0,122.41,122.68,122.08,122.36,4500.0
2013-12-06 12:30:00,122.4,122.53,122.08,122.37,7000.0,122.4,122.53,122.08,122.37,7000.0
2013-12-06 13:00:00,122.52,122.58,122.15,122.15,2000.0,122.52,122.58,122.15,122.15,2000.0
2013-12-06 13:30:00,122.41,122.67,122.37,122.5,2300.0,122.41,122.67,122.37,122.5,2300.0
2013-12-06 14:00:00,122.52,122.62,122.5,122.58,800.0,122.52,122.62,122.5,122.58,800.0
2013-12-06 14:30:00,122.54,122.63,122.35,122.45,5900.0,122.54,122.63,122.35,122.45,5900.0
2013-12-06 15:00:00,122.43,122.74,122.34,122.73,12500.0,122.43,122.74,122.34,122.73,12500.0
2013-12-06 15:30:00,122.72,122.8,122.45,122.73,18400.0,122.72,122.8,122.45,122.73,18400.0
2013-12-09 09:30:00,122.36,122.69,121.14,122.36,4200.0,122.36,122.69,121.14,122.36,4200.0
2013-12-09 10:00:00,122.44,122.98,122.2,122.98,1800.0,122.44,122.98,122.2,122.98,1800.0
2013-12-09 10:30:00,122.44,122.85,122.35,122.56,10200.0,122.44,122.85,122.35,122.56,10200.0
2013-12-09 11:00:00,122.75,122.98,122.72,122.81,3200.0,122.75,122.98,122.72,122.81,3200.0
2013-12-09 11:30:00,122.75,122.95,122.33,122.34,4400.0,122.75,122.95,122.33,122.34,4400.0
2013-12-09 12:00:00,122.33,122.55,122.13,122.2,5600.0,122.33,122.55,122.13,122.2,5600.0
2013-12-09 12:30:00,122.29,122.49,122.11,122.22,7100.0,122.29,122.49,122.11,122.22,7100.0
2013-12-09 13:00:00,122.3,122.43,122.1,122.21,3100.0,122.3,122.43,122.1,122.21,3100.0
2013-12-09 13:30:00,122.27,122.49,122.2,122.22,5000.0,122.27,122.49,122.2,122.22,5000.0
2013-12-09 14:00:00,122.31,122.39,122.05,122.18,4200.0,122.31,122.39,122.05,122.18,4200.0
2013-12-09 14:30:00,122.2,122.23,121.79,121.79,7100.0,122.2,122.23,121.79,121.79,7100.0
2013-12-09 15:00:00,122.02,122.3,121.86,121.87,8500.0,122.02,122.3,121.86,121.87,8500.0
2013-12-09 15:30:00,122.07,122.26,121.64,121.79,43000.0,122.07,122.26,121.64,121.79,43000.0
2013-12-10 09:30:00,121.1,121.14,119.3,120.86,17200.0,121.1,121.14,119.3,120.86,17200.0
2013-12-10 10:00:00,120.87,121.55,120.81,121.19,5400.0,120.87,121.55,120.81,121.19,5400.0
2013-12-10 10:30:00,121.2,121.5,121.2,121.21,1600.0,121.2,121.5,121.2,121.21,1600.0
2013-12-10 11:00:00,121.3,121.3,120.58,120.68,2600.0,121.3,121.3,120.58,120.68,2600.0
2013-12-10 11:30:00,120.7,121.01,120.7,120.76,10600.0,120.7,121.01,120.7,120.76,10600.0
2013-12-10 12:00:00,120.67,120.79,120.48,120.64,7900.0,120.67,120.79,120.48,120.64,7900.0
2013-12-10 12:30:00,120.55,120.71,120.13,120.45,4500.0,120.55,120.71,120.13,120.45,4500.0
2013-12-10 13:00:00,120.58,120.9,120.51,120.8,8500.0,120.58,120.9,120.51,120.8,8500.0
2013-12-10 13:30:00,120.8,120.9,120.69,120.81,7900.0,120.8,120.9,120.69,120.81,7900.0
2013-12-10 14:00:00,120.82,120.9,120.75,120.79,13600.0,120.82,120.9,120.75,120.79,13600.0
2013-12-10 14:30:00,120.83,120.9,120.77,120.8,4000.0,120.83,120.9,120.77,120.8,4000.0
2013-12-10 15:00:00,120.79,121.09,120.79,121.07,7900.0,120.79,121.09,120.79,121.07,7900.0
2013-12-10 15:30:00,120.98,121.58,120.88,121.0,19800.0,120.98,121.58,120.88,121.0,19800.0
2013-12-11 09:30:00,120.94,121.8,120.28,120.61,21200.0,120.94,121.8,120.28,120.61,21200.0
2013-12-11 10:00:00,120.64,120.8,119.34,119.5,14700.0,120.64,120.8,119.34,119.5,14700.0
2013-12-11 10:30:00,119.56,119.95,118.65,118.79,27000.0,119.56,119.95,118.65,118.79,27000.0
2013-12-11 11:00:00,118.9,119.76,118.81,119.56,29100.0,118.9,119.76,118.81,119.56,29100.0
2013-12-11 11:30:00,119.56,119.9,119.36,119.84,3700.0,119.56,119.9,119.36,119.84,3700.0
2013-12-11 12:00:00,119.88,119.88,119.04,119.16,3600.0,119.88,119.88,119.04,119.16,3600.0
2013-12-11 12:30:00,119.15,119.43,118.75,118.75,2500.0,119.15,119.43,118.75,118.75,2500.0
2013-12-11 13:00:00,118.75,119.3,118.61,118.96,2600.0,118.75,119.3,118.61,118.96,2600.0
2013-12-11 13:30:00,118.95,119.27,118.77,119.27,3000.0,118.95,119.27,118.77,119.27,3000.0
2013-12-11 14:00:00,119.08,119.47,118.79,119.45,9600.0,119.08,119.47,118.79,119.45,9600.0
2013-12-11 14:30:00,119.45,119.71,118.86,119.45,6600.0,119.45,119.71,118.86,119.45,6600.0
2013-12-11 15:00:00,119.46,119.54,118.8,119.32,16500.0,119.46,119.54,118.8,119.32,16500.0
2013-12-11 15:30:00,119.26,119.64,119.0,119.61,29900.0,119.26,119.64,119.0,119.61,29900.0
2013-12-12 09:30:00,118.97,120.16,118.97,119.57,5500.0,118.97,120.16,118.97,119.57,5500.0
2013-12-12 10:00:00,119.51,120.14,119.38,119.82,29600.0,119.51,120.14,119.38,119.82,29600.0
2013-12-12 10:30:00,119.81,120.49,119.43,120.18,4700.0,119.81,120.49,119.43,120.18,4700.0
2013-12-12 11:00:00,120.06,120.15,119.54,119.96,2300.0,120.06,120.15,119.54,119.96,2300.0
2013-12-12 11:30:00,119.98,120.17,119.71,120.01,2600.0,119.98,120.17,119.71,120.01,2600.0
2013-12-12 12:00:00,119.97,120.28,119.61,119.64,6600.0,119.97,120.28,119.61,119.64,6600.0
2013-12-12 12:30:00,120.04,120.04,119.64,119.96,2400.0,120.04,120.04,119.64,119.96,2400.0
2013-12-12 13:00:00,119.74,119.88,119.72,119.74,2700.0,119.74,119.88,119.72,119.74,2700.0
2013-12-12 13:30:00,119.75,120.0,119.54,119.59,9400.0,119.75,120.0,119.54,119.59,9400.0
2013-12-12 14:00:00,119.61,120.02,119.52,119.58,12200.0,119.61,120.02,119.52,119.58,12200.0
2013-12-12 14:30:00,119.58,119.97,119.5,119.71,7600.0,119.58,119.97,119.5,119.71,7600.0
2013-12-12 15:00:00,119.88,120.0,119.66,119.84,26800.0,119.88,120.0,119.66,119.84,26800.0
2013-12-12 15:30:00,119.78,120.01,119.57,119.86,34700.0,119.78,120.01,119.57,119.86,34700.0
2013-12-13 09:30:00,120.63,122.86,119.32,120.0,4100.0,120.63,122.86,119.32,120.0,4100.0
2013-12-13 10:00:00,119.67,120.71,119.44,120.21,12800.0,119.67,120.71,119.44,120.21,12800.0
2013-12-13 10:30:00,120.15,120.66,119.94,120.66,8500.0,120.15,120.66,119.94,120.66,8500.0
2013-12-13 11:00:00,120.59,120.77,120.06,120.77,8700.0,120.59,120.77,120.06,120.77,8700.0
2013-12-13 11:30:00,120.55,121.0,120.55,120.99,6200.0,120.55,121.0,120.55,120.99,6200.0
2013-12-13 12:00:00,120.95,121.3,120.65,121.27,4000.0,120.95,121.3,120.65,121.27,4000.0
2013-12-13 12:30:00,121.23,121.28,120.66,121.0,3600.0,121.23,121.28,120.66,121.0,3600.0
2013-12-13 13:00:00,121.24,121.24,120.83,120.95,5700.0,121.24,121.24,120.83,120.95,5700.0
2013-12-13 13:30:00,121.04,121.18,120.89,121.08,5200.0,121.04,121.18,120.89,121.08,5200.0
2013-12-13 14:00:00,121.02,121.08,120.44,120.65,7900.0,121.02,121.08,120.44,120.65,7900.0
2013-12-13 14:30:00,120.65,121.13,120.65,121.13,6400.0,120.65,121.13,120.65,121.13,6400.0
2013-12-13 15:00:00,121.12,121.48,120.83,121.4,9500.0,121.12,121.48,120.83,121.4,9500.0
2013-12-13 15:30:00,121.3,121.69,121.03,121.66,23500.0,121.3,121.69,121.03,121.66,23500.0
2013-12-16 09:30:00,124.97,124.97,120.66,121.82,13600.0,124.97,124.97,120.66,121.82,13600.0
2013-12-16 10:00:00,121.87,122.52,121.87,122.52,3600.0,121.87,122.52,121.87,122.52,3600.0
2013-12-16 10:30:00,122.04,122.39,121.91,122.27,6700.0,122.04,122.39,121.91,122.27,6700.0
2013-12-16 11:00:00,121.77,122.22,121.75,121.75,9800.0,121.77,122.22,121.75,121.75,9800.0
2013-12-16 11:30:00,121.85,122.3,121.83,121.83,5600.0,121.85,122.3,121.83,121.83,5600.0
2013-12-16 12:00:00,122.08,122.48,121.86,122.45,7100.0,122.08,122.48,121.86,122.45,7100.0
2013-12-16 12:30:00,122.34,122.43,122.2,122.26,3700.0,122.34,122.43,122.2,122.26,3700.0
2013-12-16 13:00:00,122.24,122.5,122.19,122.46,6500.0,122.24,122.5,122.19,122.46,6500.0
2013-12-16 13:30:00,122.43,122.68,122.16,122.32,8300.0,122.43,122.68,122.16,122.32,8300.0
2013-12-16 14:00:00,122.67,122.69,122.34,122.58,4300.0,122.67,122.69,122.34,122.58,4300.0
2013-12-16 14:30:00,122.65,122.88,122.54,122.75,4700.0,122.65,122.88,122.54,122.75,4700.0
2013-12-16 15:00:00,122.75,122.87,122.61,122.83,5500.0,122.75,122.87,122.61,122.83,5500.0
2013-12-16 15:30:00,122.87,122.88,122.38,122.54,19300.0,122.87,122.88,122.38,122.54,19300.0
2013-12-17 09:30:00,122.76,122.76,121.07,122.06,2600.0,122.76,122.76,121.07,122.06,2600.0
2013-12-17 10:00:00,121.77,122.22,121.7,121.74,5300.0,121.77,122.22,121.7,121.74,5300.0
2013-12-17 10:30:00,121.61,121.78,121.5,121.69,9600.0,121.61,121.78,121.5,121.69,9600.0
2013-12-17 11:00:00,121.53,121.98,121.51,121.65,6300.0,121.53,121.98,121.51,121.65,6300.0
2013-12-17 11:30:00,121.92,122.32,121.55,121.97,7500.0,121.92,122.32,121.55,121.97,7500.0
2013-12-17 12:00:00,122.24,122.24,121.81,121.86,4700.0,122.24,122.24,121.81,121.86,4700.0
2013-12-17 12:30:00,121.98,122.25,121.86,122.19,4600.0,121.98,122.25,121.86,122.19,4600.0
2013-12-17 13:00:00,122.33,122.65,122.0,122.51,3300.0,122.33,122.65,122.0,122.51,3300.0
2013-12-17 13:30:00,122.51,122.7,122.17,122.44,8100.0,122.51,122.7,122.17,122.44,8100.0
2013-12-17 14:00:00,122.44,122.44,121.96,122.33,5900.0,122.44,122.44,121.96,122.33,5900.0
2013-12-17 14:30:00,122.29,122.65,122.05,122.45,6400.0,122.29,122.65,122.05,122.45,6400.0
2013-12-17 15:00:00,122.44,122.62,122.25,122.25,5300.0,122.44,122.62,122.25,122.25,5300.0
2013-12-17 15:30:00,122.33,122.43,122.0,122.33,28400.0,122.33,122.43,122.0,122.33,28400.0
2013-12-18 09:30:00,121.9,122.85,121.1,122.85,2300.0,121.9,122.85,121.1,122.85,2300.0
2013-12-18 10:00:00,122.8,123.26,122.61,123.23,7700.0,122.8,123.26,122.61,123.23,7700.0
2013-12-18 10:30:00,123.0,123.36,122.41,123.36,1700.0,123.0,123.36,122.41,123.36,1700.0
2013-12-18 11:00:00,123.13,123.46,122.52,122.87,11200.0,123.13,123.46,122.52,122.87,11200.0
2013-12-18 11:30:00,123.08,123.5,122.61,123.2,5000.0,123.08,123.5,122.61,123.2,5000.0
2013-12-18 12:00:00,123.22,123.48,123.0,123.21,5700.0,123.22,123.48,123.0,123.21,5700.0
2013-12-18 12:30:00,123.47,123.48,123.02,123.47,2100.0,123.47,123.48,123.02,123.47,2100.0
2013-12-18 13:00:00,123.35,123.48,123.1,123.35,7800.0,123.35,123.48,123.1,123.35,7800.0
2013-12-18 13:30:00,123.4,123.48,123.0,123.26,6900.0,123.4,123.48,123.0,123.26,6900.0
2013-12-18 14:00:00,123.01,124.44,122.97,123.84,8100.0,123.01,124.44,122.97,123.84,8100.0
2013-12-18 14:30:00,123.59,124.21,123.47,124.06,10000.0,123.59,124.21,123.47,124.06,10000.0
2013-12-18 15:00:00,124.09,124.38,123.71,124.09,9100.0,124.09,124.38,123.71,124.09,9100.0
2013-12-18 15:30:00,123.8,124.23,123.27,123.9,47000.0,123.8,124.23,123.27,123.9,47000.0
2013-12-19 09:30:00,123.86,125.88,123.14,123.14,2400.0,123.86,125.88,123.14,123.14,2400.0
2013-12-19 10:00:00,122.74,123.73,122.74,123.0,29700.0,122.74,123.73,122.74,123.0,29700.0
2013-12-19 10:30:00,122.94,124.02,122.86,123.71,30100.0,122.94,124.02,122.86,123.71,30100.0
2013-12-19 11:00:00,123.53,123.89,123.4,123.63,29000.0,123.53,123.89,123.4,123.63,29000.0
2013-12-19 11:30:00,123.83,123.83,123.51,123.53,8700.0,123.83,123.83,123.51,123.53,8700.0
2013-12-19 12:00:00,123.53,123.75,123.04,123.17,41700.0,123.53,123.75,123.04,123.17,41700.0
2013-12-19 12:30:00,123.45,123.57,123.18,123.57,1000.0,123.45,123.57,123.18,123.57,1000.0
2013-12-19 13:00:00,123.51,123.74,123.22,123.58,1800.0,123.51,123.74,123.22,123.58,1800.0
2013-12-19 13:30:00,123.58,123.68,123.27,123.67,3000.0,123.58,123.68,123.27,123.67,3000.0
2013-12-19 14:00:00,123.56,123.78,123.19,123.61,4600.0,123.56,123.78,123.19,123.61,4600.0
2013-12-19 14:30:00,123.38,123.69,122.77,122.77,8200.0,123.38,123.69,122.77,122.77,8200.0
2013-12-19 15:00:00,123.05,123.62,122.99,123.21,12300.0,123.05,123.62,122.99,123.21,12300.0
2013-12-19 15:30:00,123.24,123.57,122.73,122.95,30400.0,123.24,123.57,122.73,122.95,30400.0
2013-12-20 09:30:00,122.68,123.23,121.86,123.07,15100.0,122.68,123.23,121.86,123.07,15100.0
2013-12-20 10:00:00,123.44,123.44,122.5,122.75,3500.0,123.44,123.44,122.5,122.75,3500.0
2013-12-20 10:30:00,122.93,122.98,122.93,122.98,900.0,122.93,122.98,122.93,122.98,900.0
2013-12-20 11:00:00,122.7,123.12,122.7,122.94,6100.0,122.7,123.12,122.7,122.94,6100.0
2013-12-20 11:30:00,123.09,123.09,122.73,122.77,9300.0,123.09,123.09,122.73,122.77,9300.0
2013-12-20 12:00:00,123.0,123.0,122.77,122.88,3900.0,123.0,123.0,122.77,122.88,3900.0
2013-12-20 12:30:00,122.88,123.05,122.63,122.75,4700.0,122.88,123.05,122.63,122.75,4700.0
2013-12-20 13:00:00,122.73,122.95,122.44,122.78,5700.0,122.73,122.95,122.44,122.78,5700.0
2013-12-20 13:30:00,122.71,122.99,122.56,122.72,7100.0,122.71,122.99,122.56,122.72,7100.0
2013-12-20 14:00:00,122.85,122.98,122.64,122.84,13600.0,122.85,122.98,122.64,122.84,13600.0
2013-12-20 14:30:00,122.7,122.93,122.56,122.84,7100.0,122.7,122.93,122.56,122.84,7100.0
2013-12-20 15:00:00,122.77,122.85,122.67,122.73,10700.0,122.77,122.85,122.67,122.73,10700.0
2013-12-20 15:30:00,122.73,122.86,122.55,122.84,52400.0,122.73,122.86,122.55,122.84,52400.0
2013-12-23 09:30:00,123.8,124.14,121.37,123.49,6000.0,123.8,124.14,121.37,123.49,6000.0
2013-12-23 10:00:00,123.19,123.72,123.19,123.33,5400.0,123.19,123.72,123.19,123.33,5400.0
2013-12-23 10:30:00,123.5,123.88,123.17,123.42,9200.0,123.5,123.88,123.17,123.42,9200.0
2013-12-23 11:00:00,123.42,123.78,123.27,123.43,18700.0,123.42,123.78,123.27,123.43,18700.0
2013-12-23 11:30:00,123.55,123.57,123.25,123.43,10100.0,123.55,123.57,123.25,123.43,10100.0
2013-12-23 12:00:00,123.44,123.6,123.17,123.17,8700.0,123.44,123.6,123.17,123.17,8700.0
2013-12-23 12:30:00,123.17,123.53,123.17,123.37,2300.0,123.17,123.53,123.17,123.37,2300.0
2013-12-23 13:00:00,123.38,123.65,123.15,123.65,2400.0,123.38,123.65,123.15,123.65,2400.0
2013-12-23 13:30:00,123.41,123.72,123.09,123.5,8100.0,123.41,123.72,123.09,123.5,8100.0
2013-12-23 14:00:00,123.68,123.68,123.24,123.27,2700.0,123.68,123.68,123.24,123.27,2700.0
2013-12-23 14:30:00,123.45,123.7,123.27,123.33,4600.0,123.45,123.7,123.27,123.33,4600.0
2013-12-23 15:00:00,123.33,123.83,123.09,123.83,12600.0,123.33,123.83,123.09,123.83,12600.0
2013-12-23 15:30:00,123.69,124.21,123.37,123.73,57500.0,123.69,124.21,123.37,123.73,57500.0
2013-12-24 09:30:00,122.68,123.97,122.66,123.31,1300.0,122.68,123.97,122.66,123.31,1300.0
2013-12-24 10:00:00,123.3,124.0,123.23,123.6,24800.0,123.3,124.0,123.23,123.6,24800.0
2013-12-24 10:30:00,123.6,124.01,123.59,123.6,2300.0,123.6,124.01,123.59,123.6,2300.0
2013-12-24 11:00:00,123.61,123.99,123.44,123.65,14200.0,123.61,123.99,123.44,123.65,14200.0
2013-12-24 11:30:00,123.65,123.7,123.51,123.51,9200.0,123.65,123.7,123.51,123.51,9200.0
2013-12-24 12:00:00,123.63,123.67,123.4,123.64,6700.0,123.63,123.67,123.4,123.64,6700.0
2013-12-24 12:30:00,123.65,123.65,123.35,123.55,9600.0,123.65,123.65,123.35,123.55,9600.0
2013-12-26 09:30:00,123.81,123.81,123.3,123.38,48900.0,123.81,123.81,123.3,123.38,48900.0
2013-12-26 10:00:00,123.37,124.02,123.36,123.57,7700.0,123.37,124.02,123.36,123.57,7700.0
2013-12-26 10:30:00,123.6,123.7,123.48,123.49,4400.0,123.6,123.7,123.48,123.49,4400.0
2013-12-26 11:00:00,123.52,123.7,123.23,123.6,3400.0,123.52,123.7,123.23,123.6,3400.0
2013-12-26 11:30:00,123.23,123.63,123.23,123.6,2600.0,123.23,123.63,123.23,123.6,2600.0
2013-12-26 12:00:00,123.51,123.59,122.73,122.74,5600.0,123.51,123.59,122.73,122.74,5600.0
2013-12-26 12:30:00,122.87,123.5,122.74,123.5,2900.0,122.87,123.5,122.74,123.5,2900.0
2013-12-26 13:00:00,123.5,123.62,123.5,123.52,500.0,123.5,123.62,123.5,123.52,500.0
2013-12-26 13:30:00,123.47,123.74,123.35,123.47,2900.0,123.47,123.74,123.35,123.47,2900.0
2013-12-26 14:00:00,123.5,123.82,123.14,123.48,6300.0,123.5,123.82,123.14,123.48,6300.0
2013-12-26 14:30:00,123.48,123.56,123.22,123.43,3200.0,123.48,123.56,123.22,123.43,3200.0
2013-12-26 15:00:00,123.48,123.95,123.32,123.76,34900.0,123.48,123.95,123.32,123.76,34900.0
2013-12-26 15:30:00,123.51,123.94,123.43,123.88,27700.0,123.51,123.94,123.43,123.88,27700.0
2013-12-27 09:30:00,124.25,124.4,123.21,124.1,15400.0,124.25,124.4,123.21,124.1,15400.0
2013-12-27 10:00:00,123.91,124.38,123.85,124.01,4400.0,123.91,124.38,123.85,124.01,4400.0
2013-12-27 10:30:00,124.3,124.3,123.85,124.0,5100.0,124.3,124.3,123.85,124.0,5100.0
2013-12-27 11:00:00,124.1,124.11,123.81,123.81,10300.0,124.1,124.11,123.81,123.81,10300.0
2013-12-27 11:30:00,124.0,124.07,123.99,123.99,13800.0,124.0,124.07,123.99,123.99,13800.0
2013-12-27 12:00:00,124.0,124.03,123.87,124.0,4800.0,124.0,124.03,123.87,124.0,4800.0
2013-12-27 12:30:00,124.01,124.02,123.92,123.96,14900.0,124.01,124.02,123.92,123.96,14900.0
2013-12-27 13:00:00,123.99,124.02,123.81,124.0,8300.0,123.99,124.02,123.81,124.0,8300.0
2013-12-27 13:30:00,124.0,124.11,123.5,123.94,16400.0,124.0,124.11,123.5,123.94,16400.0
2013-12-27 14:00:00,123.84,124.07,123.73,124.0,7100.0,123.84,124.07,123.73,124.0,7100.0
2013-12-27 14:30:00,124.0,124.03,123.95,124.0,15800.0,124.0,124.03,123.95,124.0,15800.0
2013-12-27 15:00:00,124.0,124.36,123.92,124.32,23600.0,124.0,124.36,123.92,124.32,23600.0
2013-12-27 15:30:00,124.32,124.44,124.19,124.24,21200.0,124.32,124.44,124.19,124.24,21200.0
2013-12-30 09:30:00,124.4,124.5,124.0,124.08,2100.0,124.4,124.5,124.0,124.08,2100.0
2013-12-30 10:00:00,124.09,124.37,123.87,123.87,5000.0,124.09,124.37,123.87,123.87,5000.0
2013-12-30 10:30:00,124.14,124.18,123.86,123.88,1300.0,124.14,124.18,123.86,123.88,1300.0
2013-12-30 11:00:00,124.11,124.12,123.8,123.8,3100.0,124.11,124.12,123.8,123.8,3100.0
2013-12-30 11:30:00,123.97,124.0,123.72,124.0,5500.0,123.97,124.0,123.72,124.0,5500.0
2013-12-30 12:00:00,123.99,124.14,123.9,124.03,14300.0,123.99,124.14,123.9,124.03,14300.0
2013-12-30 12:30:00,124.0,124.03,123.88,124.0,8800.0,124.0,124.03,123.88,124.0,8800.0
2013-12-30 13:00:00,123.97,123.99,123.72,123.97,2000.0,123.97,123.99,123.72,123.97,2000.0
2013-12-30 13:30:00,123.97,124.04,123.81,123.99,7400.0,123.97,124.04,123.81,123.99,7400.0
2013-12-30 14:00:00,124.01,124.07,123.93,123.93,8600.0,124.01,124.07,123.93,123.93,8600.0
2013-12-30 14:30:00,124.02,124.19,123.96,124.11,21700.0,124.02,124.19,123.96,124.11,21700.0
2013-12-30 15:00:00,124.19,124.61,124.08,124.5,38200.0,124.19,124.61,124.08,124.5,38200.0
2013-12-30 15:30:00,124.52,124.61,124.37,124.49,35100.0,124.52,124.61,124.37,124.49,35100.0
2013-12-31 09:30:00,124.25,124.29,123.72,124.25,5800.0,124.25,124.29,123.72,124.25,5800.0
2013-12-31 10:00:00,124.07,124.29,123.99,124.06,2400.0,124.07,124.29,123.99,124.06,2400.0
2013-12-31 10:30:00,124.0,124.2,123.75,123.89,7200.0,124.0,124.2,123.75,123.89,7200.0
2013-12-31 11:00:00,123.89,124.18,123.88,123.89,8800.0,123.89,124.18,123.88,123.89,8800.0
2013-12-31 11:30:00,124.02,124.08,123.77,123.77,5900.0,124.02,124.08,123.77,123.77,5900.0
2013-12-31 12:00:00,124.01,124.05,123.76,123.78,9600.0,124.01,124.05,123.76,123.78,9600.0
2013-12-31 12:30:00,123.9,124.04,123.68,123.98,6600.0,123.9,124.04,123.68,123.98,6600.0
2013-12-31 13:00:00,123.96,124.02,123.84,124.02,60000.0,123.96,124.02,123.84,124.02,60000.0
2013-12-31 13:30:00,124.03,124.14,123.96,123.98,8200.0,124.03,124.14,123.96,123.98,8200.0
2013-12-31 14:00:00,123.99,124.03,123.85,123.99,7100.0,123.99,124.03,123.85,123.99,7100.0
2013-12-31 14:30:00,124.02,124.03,123.86,124.01,5000.0,124.02,124.03,123.86,124.01,5000.0
2013-12-31 15:00:00,123.96,124.07,123.92,124.01,9300.0,123.96,124.07,123.92,124.01,9300.0
2013-12-31 15:30:00,124.07,124.08,123.59,123.59,43100.0,124.07,124.08,123.59,123.59,43100.0
2014-01-02 09:30:00,123.93,123.93,122.35,122.38,4700.0,123.93,123.93,122.35,122.38,4700.0
2014-01-02 10:00:00,122.31,122.88,122.25,122.79,6200.0,122.31,122.88,122.25,122.79,6200.0
2014-01-02 10:30:00,122.79,123.17,122.52,122.55,4100.0,122.79,123.17,122.52,122.55,4100.0
2014-01-02 11:00:00,122.92,123.09,122.54,123.04,3000.0,122.92,123.09,122.54,123.04,3000.0
2014-01-02 11:30:00,122.71,122.82,121.87,122.1,5100.0,122.71,122.82,121.87,122.1,5100.0
2014-01-02 12:00:00,122.06,122.58,122.06,122.2,1900.0,122.06,122.58,122.06,122.2,1900.0
2014-01-02 12:30:00,122.36,122.56,122.2,122.42,3000.0,122.36,122.56,122.2,122.42,3000.0
2014-01-02 13:00:00,122.2,122.48,122.09,122.37,2200.0,122.2,122.48,122.09,122.37,2200.0
2014-01-02 13:30:00,122.09,122.3,121.91,122.22,7700.0,122.09,122.3,121.91,122.22,7700.0
2014-01-02 14:00:00,122.11,122.33,121.88,122.11,6300.0,122.11,122.33,121.88,122.11,6300.0
2014-01-02 14:30:00,122.09,122.24,121.93,122.19,6800.0,122.09,122.24,121.93,122.19,6800.0
2014-01-02 15:00:00,122.02,122.48,122.02,122.3,6100.0,122.02,122.48,122.02,122.3,6100.0
2014-01-02 15:30:00,122.24,122.62,122.0,122.58,31000.0,122.24,122.62,122.0,122.58,31000.0
2014-01-03 09:30:00,122.01,122.72,121.35,121.75,11900.0,122.01,122.72,121.35,121.75,11900.0
2014-01-03 10:00:00,121.78,122.24,121.78,122.03,8600.0,121.78,122.24,121.78,122.03,8600.0
2014-01-03 10:30:00,121.94,122.12,121.92,121.99,4900.0,121.94,122.12,121.92,121.99,4900.0
2014-01-03 11:00:00,122.01,122.07,121.86,121.86,6100.0,122.01,122.07,121.86,121.86,6100.0
2014-01-03 11:30:00,121.86,122.02,121.79,121.8,4100.0,121.86,122.02,121.79,121.8,4100.0
2014-01-03 12:00:00,121.8,121.94,121.79,121.84,2100.0,121.8,121.94,121.79,121.84,2100.0
2014-01-03 12:30:00,121.81,121.97,121.74,121.81,4300.0,121.81,121.97,121.74,121.81,4300.0
2014-01-03 13:00:00,121.87,121.99,121.83,121.97,7800.0,121.87,121.99,121.83,121.97,7800.0
2014-01-03 13:30:00,121.97,121.98,121.8,121.8,20400.0,121.97,121.98,121.8,121.8,20400.0
2014-01-03 14:00:00,121.81,121.84,121.61,121.72,27900.0,121.81,121.84,121.61,121.72,27900.0
2014-01-03 14:30:00,121.74,121.8,121.67,121.73,14900.0,121.74,121.8,121.67,121.73,14900.0
2014-01-03 15:00:00,121.77,121.77,121.68,121.73,23100.0,121.77,121.77,121.68,121.73,23100.0
2014-01-03 15:30:00,121.68,121.86,121.61,121.75,39700.0,121.68,121.86,121.61,121.75,39700.0
2014-01-06 09:30:00,121.47,121.95,121.1,121.67,15000.0,121.47,121.95,121.1,121.67,15000.0
2014-01-06 10:00:00,121.74,121.94,121.26,121.68,6900.0,121.74,121.94,121.26,121.68,6900.0
2014-01-06 10:30:00,121.75,121.82,120.95,121.2,9700.0,121.75,121.82,120.95,121.2,9700.0
2014-01-06 11:00:00,121.14,121.17,120.86,120.96,10400.0,121.14,121.17,120.86,120.96,10400.0
2014-01-06 11:30:00,120.72,120.86,120.64,120.74,5500.0,120.72,120.86,120.64,120.74,5500.0
2014-01-06 12:00:00,120.73,120.81,120.64,120.7,7500.0,120.73,120.81,120.64,120.7,7500.0
2014-01-06 12:30:00,120.65,121.04,120.51,120.65,6300.0,120.65,121.04,120.51,120.65,6300.0
2014-01-06 13:00:00,120.77,120.77,120.51,120.76,1700.0,120.77,120.77,120.51,120.76,1700.0
2014-01-06 13:30:00,120.6,120.95,120.6,120.75,15700.0,120.6,120.95,120.6,120.75,15700.0
2014-01-06 14:00:00,120.79,120.79,120.49,120.59,2600.0,120.79,120.79,120.49,120.59,2600.0
2014-01-06 14:30:00,120.72,120.78,120.58,120.74,5000.0,120.72,120.78,120.58,120.74,5000.0
2014-01-06 15:00:00,120.66,120.97,120.66,120.97,24100.0,120.66,120.97,120.66,120.97,24100.0
2014-01-06 15:30:00,121.02,121.4,120.9,121.03,33900.0,121.02,121.4,120.9,121.03,33900.0
2014-01-07 09:30:00,121.88,122.82,120.43,121.0,89500.0,121.88,122.82,120.43,121.0,89500.0
2014-01-07 10:00:00,121.0,122.06,120.95,121.94,25700.0,121.0,122.06,120.95,121.94,25700.0
2014-01-07 10:30:00,121.9,122.84,121.85,122.84,5000.0,121.9,122.84,121.85,122.84,5000.0
2014-01-07 11:00:00,122.62,122.75,122.44,122.57,5500.0,122.62,122.75,122.44,122.57,5500.0
2014-01-07 11:30:00,122.67,122.75,122.46,122.68,7500.0,122.67,122.75,122.46,122.68,7500.0
2014-01-07 12:00:00,122.62,122.91,122.62,122.83,4000.0,122.62,122.91,122.62,122.83,4000.0
2014-01-07 12:30:00,122.91,122.97,122.83,122.97,4800.0,122.91,122.97,122.83,122.97,4800.0
2014-01-07 13:00:00,122.97,123.05,122.91,123.05,4100.0,122.97,123.05,122.91,123.05,4100.0
2014-01-07 13:30:00,123.04,123.14,122.9,123.14,8300.0,123.04,123.14,122.9,123.14,8300.0
2014-01-07 14:00:00,123.26,123.36,123.0,123.11,6400.0,123.26,123.36,123.0,123.11,6400.0
2014-01-07 14:30:00,123.16,123.88,123.16,123.58,10600.0,123.16,123.88,123.16,123.58,10600.0
2014-01-07 15:00:00,123.62,123.94,123.37,123.58,30400.0,123.62,123.94,123.37,123.58,30400.0
2014-01-07 15:30:00,123.71,124.09,123.66,123.84,39000.0,123.71,124.09,123.66,123.84,39000.0
2014-01-08 09:30:00,123.18,124.0,122.46,123.8,4600.0,123.18,124.0,122.46,123.8,4600.0
2014-01-08 10:00:00,123.82,124.54,123.73,124.41,17400.0,123.82,124.54,123.73,124.41,17400.0
2014-01-08 10:30:00,124.37,124.57,123.92,123.92,28100.0,124.37,124.57,123.92,123.92,28100.0
2014-01-08 11:00:00,123.93,124.05,123.57,123.81,3600.0,123.93,124.05,123.57,123.81,3600.0
2014-01-08 11:30:00,123.54,124.1,123.54,124.1,7300.0,123.54,124.1,123.54,124.1,7300.0
2014-01-08 12:00:00,124.08,124.15,123.33,123.35,5600.0,124.08,124.15,123.33,123.35,5600.0
2014-01-08 12:30:00,123.36,123.55,123.35,123.47,2800.0,123.36,123.55,123.35,123.47,2800.0
2014-01-08 13:00:00,123.41,123.99,123.37,123.89,5000.0,123.41,123.99,123.37,123.89,5000.0
2014-01-08 13:30:00,123.94,123.97,123.6,123.72,3800.0,123.94,123.97,123.6,123.72,3800.0
2014-01-08 14:00:00,123.7,123.96,123.43,123.63,10600.0,123.7,123.96,123.43,123.63,10600.0
2014-01-08 14:30:00,123.91,124.16,123.52,123.74,13500.0,123.91,124.16,123.52,123.74,13500.0
2014-01-08 15:00:00,124.0,124.15,123.78,124.0,20700.0,124.0,124.15,123.78,124.0,20700.0
2014-01-08 15:30:00,123.95,124.37,123.92,124.35,67100.0,123.95,124.37,123.92,124.35,67100.0
2014-01-09 09:30:00,125.66,125.66,123.8,125.03,18200.0,125.66,125.66,123.8,125.03,18200.0
2014-01-09 10:00:00,125.11,126.18,125.11,126.0,12700.0,125.11,126.18,125.11,126.0,12700.0
2014-01-09 10:30:00,126.08,126.15,125.8,126.11,14200.0,126.08,126.15,125.8,126.11,14200.0
2014-01-09 11:00:00,126.03,126.55,125.94,126.55,7900.0,126.03,126.55,125.94,126.55,7900.0
2014-01-09 11:30:00,126.34,126.76,126.33,126.6,8600.0,126.34,126.76,126.33,126.6,8600.0
2014-01-09 12:00:00,126.43,127.05,126.42,126.96,8000.0,126.43,127.05,126.42,126.96,8000.0
2014-01-09 12:30:00,127.07,127.62,127.07,127.53,11400.0,127.07,127.62,127.07,127.53,11400.0
2014-01-09 13:00:00,127.53,127.89,127.41,127.74,9100.0,127.53,127.89,127.41,127.74,9100.0
2014-01-09 13:30:00,127.7,127.73,127.24,127.44,10600.0,127.7,127.73,127.24,127.44,10600.0
2014-01-09 14:00:00,127.49,127.51,127.28,127.3,8300.0,127.49,127.51,127.28,127.3,8300.0
2014-01-09 14:30:00,127.37,127.85,127.26,127.84,16300.0,127.37,127.85,127.26,127.84,16300.0
2014-01-09 15:00:00,127.84,127.95,127.64,127.8,15000.0,127.84,127.95,127.64,127.8,15000.0
2014-01-09 15:30:00,127.79,128.58,127.79,128.23,45100.0,127.79,128.58,127.79,128.23,45100.0
2014-01-10 09:30:00,128.34,130.54,128.0,130.34,21100.0,128.34,130.54,128.0,130.34,21100.0
2014-01-10 10:00:00,130.38,131.65,129.64,131.56,34300.0,130.38,131.65,129.64,131.56,34300.0
2014-01-10 10:30:00,131.56,131.8,131.02,131.79,18200.0,131.56,131.8,131.02,131.79,18200.0
2014-01-10 11:00:00,131.7,132.65,131.7,132.47,32500.0,131.7,132.65,131.7,132.47,32500.0
2014-01-10 11:30:00,132.35,133.0,131.82,132.71,33400.0,132.35,133.0,131.82,132.71,33400.0
2014-01-10 12:00:00,132.64,132.65,132.23,132.34,29900.0,132.64,132.65,132.23,132.34,29900.0
2014-01-10 12:30:00,132.34,132.72,132.23,132.56,9900.0,132.34,132.72,132.23,132.56,9900.0
2014-01-10 13:00:00,132.39,132.66,132.02,132.15,6500.0,132.39,132.66,132.02,132.15,6500.0
2014-01-10 13:30:00,132.15,132.3,131.62,131.81,8400.0,132.15,132.3,131.62,131.81,8400.0
2014-01-10 14:00:00,131.87,131.94,131.62,131.68,8900.0,131.87,131.94,131.62,131.68,8900.0
2014-01-10 14:30:00,131.74,132.11,131.49,131.75,41500.0,131.74,132.11,131.49,131.75,41500.0
2014-01-10 15:00:00,131.78,131.96,131.56,131.8,13200.0,131.78,131.96,131.56,131.8,13200.0
2014-01-10 15:30:00,131.8,132.15,131.42,132.05,60400.0,131.8,132.15,131.42,132.05,60400.0
2014-01-13 09:30:00,131.26,131.67,130.53,130.7,6200.0,131.26,131.67,130.53,130.7,6200.0
2014-01-13 10:00:00,130.83,130.83,130.18,130.25,9900.0,130.83,130.83,130.18,130.25,9900.0
2014-01-13 10:30:00,130.16,130.3,129.62,129.63,4100.0,130.16,130.3,129.62,129.63,4100.0
2014-01-13 11:00:00,129.62,129.62,128.63,128.9,7900.0,129.62,129.62,128.63,128.9,7900.0
2014-01-13 11:30:00,129.17,129.29,128.9,129.13,6100.0,129.17,129.29,128.9,129.13,6100.0
2014-01-13 12:00:00,129.19,129.22,128.81,128.81,11900.0,129.19,129.22,128.81,128.81,11900.0
2014-01-13 12:30:00,128.77,128.99,128.77,128.95,1100.0,128.77,128.99,128.77,128.95,1100.0
2014-01-13 13:00:00,128.85,128.85,128.44,128.48,3600.0,128.85,128.85,128.44,128.48,3600.0
2014-01-13 13:30:00,128.52,128.6,128.44,128.47,3600.0,128.52,128.6,128.44,128.47,3600.0
2014-01-13 14:00:00,128.44,128.67,128.31,128.45,1900.0,128.44,128.67,128.31,128.45,1900.0
2014-01-13 14:30:00,128.54,128.54,128.0,128.26,34100.0,128.54,128.54,128.0,128.26,34100.0
2014-01-13 15:00:00,128.31,128.31,127.81,127.89,5700.0,128.31,128.31,127.81,127.89,5700.0
2014-01-13 15:30:00,127.89,127.9,127.49,127.82,26800.0,127.89,127.9,127.49,127.82,26800.0
2014-01-14 09:30:00,128.5,129.24,127.82,129.24,12100.0,128.5,129.24,127.82,129.24,12100.0
2014-01-14 10:00:00,129.53,129.6,129.2,129.51,2300.0,129.53,129.6,129.2,129.51,2300.0
2014-01-14 10:30:00,129.55,130.03,129.55,129.86,5700.0,129.55,130.03,129.55,129.86,5700.0
2014-01-14 11:00:00,130.0,130.14,129.45,130.1,4100.0,130.0,130.14,129.45,130.1,4100.0
2014-01-14 11:30:00,130.07,130.48,130.0,130.25,5200.0,130.07,130.48,130.0,130.25,5200.0
2014-01-14 12:00:00,130.21,131.06,130.2,131.03,3400.0,130.21,131.06,130.2,131.03,3400.0
2014-01-14 12:30:00,130.67,130.95,130.32,130.52,4400.0,130.67,130.95,130.32,130.52,4400.0
2014-01-14 13:00:00,130.65,130.65,130.27,130.35,4900.0,130.65,130.65,130.27,130.35,4900.0
2014-01-14 13:30:00,130.32,130.4,130.13,130.13,3300.0,130.32,130.4,130.13,130.13,3300.0
2014-01-14 14:00:00,130.48,130.48,129.81,129.84,27100.0,130.48,130.48,129.81,129.84,27100.0
2014-01-14 14:30:00,130.04,130.32,130.0,130.2,2700.0,130.04,130.32,130.0,130.2,2700.0
2014-01-14 15:00:00,130.09,130.17,129.99,129.99,4600.0,130.09,130.17,129.99,129.99,4600.0
2014-01-14 15:30:00,129.91,130.19,129.76,130.02,13600.0,129.91,130.19,129.76,130.02,13600.0
2014-01-15 09:30:00,130.0,130.51,129.61,129.67,5400.0,130.0,130.51,129.61,129.67,5400.0
2014-01-15 10:00:00,130.05,130.15,129.9,129.9,7500.0,130.05,130.15,129.9,129.9,7500.0
2014-01-15 10:30:00,130.0,130.03,129.9,129.93,6200.0,130.0,130.03,129.9,129.93,6200.0
2014-01-15 11:00:00,129.95,130.02,129.82,129.82,7000.0,129.95,130.02,129.82,129.82,7000.0
2014-01-15 11:30:00,129.93,129.99,129.8,129.8,5400.0,129.93,129.99,129.8,129.8,5400.0
2014-01-15 12:00:00,129.77,129.96,129.77,129.94,1100.0,129.77,129.96,129.77,129.94,1100.0
2014-01-15 12:30:00,129.95,130.05,129.9,129.93,3400.0,129.95,130.05,129.9,129.93,3400.0
2014-01-15 13:00:00,129.93,130.03,129.68,129.76,4000.0,129.93,130.03,129.68,129.76,4000.0
2014-01-15 13:30:00,129.6,129.89,129.6,129.84,2400.0,129.6,129.89,129.6,129.84,2400.0
2014-01-15 14:00:00,129.86,129.86,129.73,129.75,2900.0,129.86,129.86,129.73,129.75,2900.0
2014-01-15 14:30:00,129.78,129.82,129.69,129.74,24900.0,129.78,129.82,129.69,129.74,24900.0
2014-01-15 15:00:00,129.75,129.81,129.67,129.77,12200.0,129.75,129.81,129.67,129.77,12200.0
2014-01-15 15:30:00,129.75,129.85,129.71,129.84,14700.0,129.75,129.85,129.71,129.84,14700.0
2014-01-16 09:30:00,129.93,129.93,129.2,129.2,2900.0,129.93,129.93,129.2,129.2,2900.0
2014-01-16 10:00:00,129.3,129.5,128.97,128.98,11700.0,129.3,129.5,128.97,128.98,11700.0
2014-01-16 10:30:00,129.03,129.04,128.83,129.0,1400.0,129.03,129.04,128.83,129.0,1400.0
2014-01-16 11:00:00,128.94,129.06,128.8,128.8,11100.0,128.94,129.06,128.8,128.8,11100.0
2014-01-16 11:30:00,128.98,129.25,128.82,128.93,15100.0,128.98,129.25,128.82,128.93,15100.0
2014-01-16 12:00:00,128.92,129.01,128.72,128.92,1200.0,128.92,129.01,128.72,128.92,1200.0
2014-01-16 12:30:00,128.75,129.05,128.75,129.04,1500.0,128.75,129.05,128.75,129.04,1500.0
2014-01-16 13:00:00,128.95,129.04,128.9,128.95,13300.0,128.95,129.04,128.9,128.95,13300.0
2014-01-16 13:30:00,128.9,129.01,128.9,128.93,2500.0,128.9,129.01,128.9,128.93,2500.0
2014-01-16 14:00:00,129.0,129.01,128.93,128.97,8300.0,129.0,129.01,128.93,128.97,8300.0
2014-01-16 14:30:00,128.96,128.97,128.54,128.6,22200.0,128.96,128.97,128.54,128.6,22200.0
2014-01-16 15:00:00,128.6,128.75,128.6,128.65,6800.0,128.6,128.75,128.6,128.65,6800.0
2014-01-16 15:30:00,128.67,128.72,128.49,128.7,14200.0,128.67,128.72,128.49,128.7,14200.0
2014-01-17 09:30:00,128.24,130.1,128.24,128.28,4600.0,128.24,130.1,128.24,128.28,4600.0
2014-01-17 10:00:00,128.5,128.55,128.26,128.55,3100.0,128.5,128.55,128.26,128.55,3100.0
2014-01-17 10:30:00,128.09,128.43,128.09,128.43,1300.0,128.09,128.43,128.09,128.43,1300.0
2014-01-17 11:00:00,128.25,128.26,128.16,128.16,300.0,128.25,128.26,128.16,128.16,300.0
2014-01-17 11:30:00,128.25,128.38,128.22,128.38,1100.0,128.25,128.38,128.22,128.38,1100.0
2014-01-17 12:00:00,128.25,128.27,128.1,128.25,1800.0,128.25,128.27,128.1,128.25,1800.0
2014-01-17 12:30:00,128.28,128.51,128.25,128.25,5800.0,128.28,128.51,128.25,128.25,5800.0
2014-01-17 13:00:00,128.25,128.25,128.25,128.25,400.0,128.25,128.25,128.25,128.25,400.0
2014-01-17 13:30:00,128.34,128.34,128.33,128.33,200.0,128.34,128.34,128.33,128.33,200.0
2014-01-17 14:00:00,128.28,128.47,128.28,128.29,2500.0,128.28,128.47,128.28,128.29,2500.0
2014-01-17 14:30:00,128.25,128.25,128.25,128.25,300.0,128.25,128.25,128.25,128.25,300.0
2014-01-17 15:00:00,128.27,128.45,127.91,127.92,52700.0,128.27,128.45,127.91,127.92,52700.0
2014-01-17 15:30:00,127.91,128.67,127.85,128.58,40500.0,127.91,128.67,127.85,128.58,40500.0
2014-01-21 09:30:00,129.74,129.84,129.2,129.27,3900.0,129.74,129.84,129.2,129.27,3900.0
2014-01-21 10:00:00,129.22,129.45,128.91,128.91,5900.0,129.22,129.45,128.91,128.91,5900.0
2014-01-21 10:30:00,128.83,129.09,128.83,129.05,2300.0,128.83,129.09,128.83,129.05,2300.0
2014-01-21 11:00:00,128.8,129.1,128.51,128.51,900.0,128.8,129.1,128.51,128.51,900.0
2014-01-21 11:30:00,128.57,128.57,128.01,128.3,2800.0,128.57,128.57,128.01,128.3,2800.0
2014-01-21 12:00:00,128.31,128.54,128.0,128.29,4000.0,128.31,128.54,128.0,128.29,4000.0
2014-01-21 12:30:00,128.24,128.38,127.88,127.91,4500.0,128.24,128.38,127.88,127.91,4500.0
2014-01-21 13:00:00,127.92,128.26,127.92,128.0,2900.0,127.92,128.26,127.92,128.0,2900.0
2014-01-21 13:30:00,128.01,128.14,127.95,128.0,3700.0,128.01,128.14,127.95,128.0,3700.0
2014-01-21 14:00:00,128.0,128.32,128.0,128.0,5800.0,128.0,128.32,128.0,128.0,5800.0
2014-01-21 14:30:00,128.06,128.19,127.76,127.76,3400.0,128.06,128.19,127.76,127.76,3400.0
2014-01-21 15:00:00,127.91,128.07,127.74,128.0,2700.0,127.91,128.07,127.74,128.0,2700.0
2014-01-21 15:30:00,128.0,128.16,127.83,128.0,8600.0,128.0,128.16,127.83,128.0,8600.0
2014-01-22 09:30:00,128.19,128.4,127.95,128.35,9900.0,128.19,128.4,127.95,128.35,9900.0
2014-01-22 10:00:00,128.06,128.45,128.03,128.45,2000.0,128.06,128.45,128.03,128.45,2000.0
2014-01-22 10:30:00,128.43,128.43,127.8,127.8,16500.0,128.43,128.43,127.8,127.8,16500.0
2014-01-22 11:00:00,127.78,127.99,127.74,127.92,2200.0,127.78,127.99,127.74,127.92,2200.0
2014-01-22 11:30:00,127.99,128.78,127.99,128.78,1700.0,127.99,128.78,127.99,128.78,1700.0
2014-01-22 12:00:00,128.79,129.0,128.73,128.91,2100.0,128.79,129.0,128.73,128.91,2100.0
2014-01-22 12:30:00,128.97,129.12,128.85,129.0,5200.0,128.97,129.12,128.85,129.0,5200.0
2014-01-22 13:00:00,129.04,129.31,129.0,129.23,3200.0,129.04,129.31,129.0,129.23,3200.0
2014-01-22 13:30:00,129.31,129.31,128.78,128.78,5500.0,129.31,129.31,128.78,128.78,5500.0
2014-01-22 14:00:00,128.75,129.05,128.71,128.87,3500.0,128.75,129.05,128.71,128.87,3500.0
2014-01-22 14:30:00,128.86,128.92,128.58,128.65,2900.0,128.86,128.92,128.58,128.65,2900.0
2014-01-22 15:00:00,128.72,128.83,128.44,128.44,10700.0,128.72,128.83,128.44,128.44,10700.0
2014-01-22 15:30:00,128.5,128.87,128.42,128.49,59300.0,128.5,128.87,128.42,128.49,59300.0
2014-01-23 09:30:00,128.0,128.4,127.68,128.25,3600.0,128.0,128.4,127.68,128.25,3600.0
2014-01-23 10:00:00,128.01,128.53,127.98,128.5,3900.0,128.01,128.53,127.98,128.5,3900.0
2014-01-23 10:30:00,128.32,129.15,128.32,129.05,7200.0,128.32,129.15,128.32,129.05,7200.0
2014-01-23 11:00:00,129.02,129.45,128.75,129.45,10600.0,129.02,129.45,128.75,129.45,10600.0
2014-01-23 11:30:00,129.4,129.49,129.31,129.35,3200.0,129.4,129.49,129.31,129.35,3200.0
2014-01-23 12:00:00,129.39,129.46,129.11,129.21,5100.0,129.39,129.46,129.11,129.21,5100.0
2014-01-23 12:30:00,129.3,129.39,129.01,129.01,4700.0,129.3,129.39,129.01,129.01,4700.0
2014-01-23 13:00:00,128.92,129.1,128.79,128.88,2600.0,128.92,129.1,128.79,128.88,2600.0
2014-01-23 13:30:00,129.07,129.26,128.73,129.11,11700.0,129.07,129.26,128.73,129.11,11700.0
2014-01-23 14:00:00,129.27,129.3,129.05,129.3,5100.0,129.27,129.3,129.05,129.3,5100.0
2014-01-23 14:30:00,129.19,129.23,129.0,129.2,3900.0,129.19,129.23,129.0,129.2,3900.0
2014-01-23 15:00:00,129.23,129.46,129.2,129.46,11400.0,129.23,129.46,129.2,129.46,11400.0
2014-01-23 15:30:00,129.48,129.48,129.15,129.42,12900.0,129.48,129.48,129.15,129.42,12900.0
2014-01-24 09:30:00,129.07,129.07,127.48,127.82,2900.0,129.07,129.07,127.48,127.82,2900.0
2014-01-24 10:00:00,127.31,127.49,126.98,127.11,4400.0,127.31,127.49,126.98,127.11,4400.0
2014-01-24 10:30:00,127.11,127.25,126.72,127.0,5000.0,127.11,127.25,126.72,127.0,5000.0
2014-01-24 11:00:00,127.06,127.06,126.5,126.6,10100.0,127.06,127.06,126.5,126.6,10100.0
2014-01-24 11:30:00,126.56,127.38,126.54,127.05,3800.0,126.56,127.38,126.54,127.05,3800.0
2014-01-24 12:00:00,127.43,127.65,127.08,127.59,2700.0,127.43,127.65,127.08,127.59,2700.0
2014-01-24 12:30:00,127.61,127.78,127.31,127.78,3500.0,127.61,127.78,127.31,127.78,3500.0
2014-01-24 13:00:00,127.49,127.79,127.25,127.47,2600.0,127.49,127.79,127.25,127.47,2600.0
2014-01-24 13:30:00,127.49,127.84,127.32,127.45,1700.0,127.49,127.84,127.32,127.45,1700.0
2014-01-24 14:00:00,127.43,127.68,127.19,127.21,3300.0,127.43,127.68,127.19,127.21,3300.0
2014-01-24 14:30:00,127.62,127.72,127.34,127.6,3900.0,127.62,127.72,127.34,127.6,3900.0
2014-01-24 15:00:00,127.59,127.65,127.16,127.26,6800.0,127.59,127.65,127.16,127.26,6800.0
2014-01-24 15:30:00,127.27,127.33,126.74,126.91,17800.0,127.27,127.33,126.74,126.91,17800.0
2014-01-27 09:30:00,126.65,130.16,126.4,126.94,1800.0,126.65,130.16,126.4,126.94,1800.0
2014-01-27 10:00:00,126.76,127.08,126.48,126.48,7800.0,126.76,127.08,126.48,126.48,7800.0
2014-01-27 10:30:00,126.27,126.49,125.87,126.3,6000.0,126.27,126.49,125.87,126.3,6000.0
2014-01-27 11:00:00,126.46,126.46,126.13,126.42,3600.0,126.46,126.46,126.13,126.42,3600.0
2014-01-27 11:30:00,126.41,126.59,126.37,126.43,2300.0,126.41,126.59,126.37,126.43,2300.0
2014-01-27 12:00:00,126.39,126.52,126.04,126.23,7500.0,126.39,126.52,126.04,126.23,7500.0
2014-01-27 12:30:00,126.2,126.34,126.16,126.28,2400.0,126.2,126.34,126.16,126.28,2400.0
2014-01-27 13:00:00,126.26,126.88,126.26,126.88,2600.0,126.26,126.88,126.26,126.88,2600.0
2014-01-27 13:30:00,126.82,127.37,126.82,127.36,6100.0,126.82,127.37,126.82,127.36,6100.0
2014-01-27 14:00:00,127.04,127.34,126.81,127.06,2300.0,127.04,127.34,126.81,127.06,2300.0
2014-01-27 14:30:00,127.32,127.38,126.92,127.06,3500.0,127.32,127.38,126.92,127.06,3500.0
2014-01-27 15:00:00,127.06,127.06,126.83,126.99,6900.0,127.06,127.06,126.83,126.99,6900.0
2014-01-27 15:30:00,126.82,127.0,126.43,126.66,22000.0,126.82,127.0,126.43,126.66,22000.0
2014-01-28 09:30:00,127.37,127.44,126.28,126.69,1300.0,127.37,127.44,126.28,126.69,1300.0
2014-01-28 10:00:00,126.91,127.19,126.91,127.19,400.0,126.91,127.19,126.91,127.19,400.0
2014-01-28 10:30:00,127.23,127.47,127.09,127.11,1300.0,127.23,127.47,127.09,127.11,1300.0
2014-01-28 11:00:00,127.46,127.5,127.11,127.28,2200.0,127.46,127.5,127.11,127.28,2200.0
2014-01-28 11:30:00,127.33,127.33,126.83,126.83,3000.0,127.33,127.33,126.83,126.83,3000.0
2014-01-28 12:00:00,126.85,127.24,126.84,127.17,2000.0,126.85,127.24,126.84,127.17,2000.0
2014-01-28 12:30:00,127.11,127.13,126.89,126.89,3600.0,127.11,127.13,126.89,126.89,3600.0
2014-01-28 13:00:00,126.89,127.36,126.88,127.36,2700.0,126.89,127.36,126.88,127.36,2700.0
2014-01-28 13:30:00,127.15,127.15,126.73,127.09,700.0,127.15,127.15,126.73,127.09,700.0
2014-01-28 14:00:00,126.99,127.42,126.98,127.29,2900.0,126.99,127.42,126.98,127.29,2900.0
2014-01-28 14:30:00,127.62,127.62,127.19,127.33,2900.0,127.62,127.62,127.19,127.33,2900.0
2014-01-28 15:00:00,127.33,127.62,127.32,127.33,8000.0,127.33,127.62,127.32,127.33,8000.0
2014-01-28 15:30:00,127.34,127.81,127.34,127.81,5800.0,127.34,127.81,127.34,127.81,5800.0
2014-01-29 09:30:00,126.9,126.9,126.0,126.18,1800.0,126.9,126.9,126.0,126.18,1800.0
2014-01-29 10:00:00,126.16,126.56,126.09,126.56,3300.0,126.16,126.56,126.09,126.56,3300.0
2014-01-29 10:30:00,126.44,126.62,126.26,126.32,900.0,126.44,126.62,126.26,126.32,900.0
2014-01-29 11:00:00,126.45,126.86,126.31,126.86,2800.0,126.45,126.86,126.31,126.86,2800.0
2014-01-29 11:30:00,126.85,126.85,126.55,126.55,800.0,126.85,126.85,126.55,126.55,800.0
2014-01-29 12:00:00,126.51,126.56,126.28,126.55,800.0,126.51,126.56,126.28,126.55,800.0
2014-01-29 12:30:00,126.15,126.2,125.99,126.2,900.0,126.15,126.2,125.99,126.2,900.0
2014-01-29 13:00:00,126.22,126.27,126.17,126.17,800.0,126.22,126.27,126.17,126.17,800.0
2014-01-29 13:30:00,126.08,126.13,125.96,126.1,1300.0,126.08,126.13,125.96,126.1,1300.0
2014-01-29 14:00:00,126.01,126.3,125.91,126.0,23800.0,126.01,126.3,125.91,126.0,23800.0
2014-01-29 14:30:00,125.94,126.22,125.39,125.74,4500.0,125.94,126.22,125.39,125.74,4500.0
2014-01-29 15:00:00,125.74,125.83,125.67,125.83,4900.0,125.74,125.83,125.67,125.83,4900.0
2014-01-29 15:30:00,125.77,126.37,125.77,125.95,7000.0,125.77,126.37,125.77,125.95,7000.0
2014-01-30 09:30:00,126.66,126.88,126.45,126.81,1700.0,126.66,126.88,126.45,126.81,1700.0
2014-01-30 10:00:00,126.79,126.88,126.68,126.87,7100.0,126.79,126.88,126.68,126.87,7100.0
2014-01-30 10:30:00,126.88,127.93,126.88,127.58,3100.0,126.88,127.93,126.88,127.58,3100.0
2014-01-30 11:00:00,127.88,127.88,127.36,127.87,5300.0,127.88,127.88,127.36,127.87,5300.0
2014-01-30 11:30:00,127.87,128.87,127.6,128.54,10600.0,127.87,128.87,127.6,128.54,10600.0
2014-01-30 12:00:00,128.32,129.15,128.32,129.15,5600.0,128.32,129.15,128.32,129.15,5600.0
2014-01-30 12:30:00,129.19,129.55,128.92,128.99,10800.0,129.19,129.55,128.92,128.99,10800.0
2014-01-30 13:00:00,128.99,129.09,128.81,129.0,14900.0,128.99,129.09,128.81,129.0,14900.0
2014-01-30 13:30:00,128.98,129.75,128.81,129.7,29500.0,128.98,129.75,128.81,129.7,29500.0
2014-01-30 14:00:00,129.67,129.77,128.57,128.95,4800.0,129.67,129.77,128.57,128.95,4800.0
2014-01-30 14:30:00,128.98,129.01,128.57,128.85,3900.0,128.98,129.01,128.57,128.85,3900.0
2014-01-30 15:00:00,128.78,128.81,128.66,128.66,4400.0,128.78,128.81,128.66,128.66,4400.0
2014-01-30 15:30:00,128.66,128.97,128.24,128.87,12000.0,128.66,128.97,128.24,128.87,12000.0
2014-01-31 09:30:00,126.53,128.09,126.13,127.83,4300.0,126.53,128.09,126.13,127.83,4300.0
2014-01-31 10:00:00,127.53,127.54,126.28,126.28,2000.0,127.53,127.54,126.28,126.28,2000.0
2014-01-31 10:30:00,126.32,126.88,126.28,126.82,2900.0,126.32,126.88,126.28,126.82,2900.0
2014-01-31 11:00:00,126.8,126.96,126.68,126.68,700.0,126.8,126.96,126.68,126.68,700.0
2014-01-31 11:30:00,126.86,127.0,126.85,127.0,800.0,126.86,127.0,126.85,127.0,800.0
2014-01-31 12:00:00,126.94,127.24,126.94,127.15,800.0,126.94,127.24,126.94,127.15,800.0
2014-01-31 12:30:00,127.1,127.1,126.68,126.79,1000.0,127.1,127.1,126.68,126.79,1000.0
2014-01-31 13:00:00,126.69,126.79,126.49,126.67,900.0,126.69,126.79,126.49,126.67,900.0
2014-01-31 13:30:00,126.4,126.77,126.36,126.77,1300.0,126.4,126.77,126.36,126.77,1300.0
2014-01-31 14:00:00,126.94,127.0,126.9,127.0,1000.0,126.94,127.0,126.9,127.0,1000.0
2014-01-31 14:30:00,127.0,127.31,127.0,127.17,2500.0,127.0,127.31,127.0,127.17,2500.0
2014-01-31 15:00:00,127.26,127.52,127.03,127.06,4900.0,127.26,127.52,127.03,127.06,4900.0
2014-01-31 15:30:00,127.18,127.4,127.0,127.2,16300.0,127.18,127.4,127.0,127.2,16300.0
2014-02-03 09:30:00,126.92,127.22,126.53,126.79,2800.0,126.92,127.22,126.53,126.79,2800.0
2014-02-03 10:00:00,126.8,126.81,126.04,126.23,19400.0,126.8,126.81,126.04,126.23,19400.0
2014-02-03 10:30:00,126.24,126.44,125.7,125.71,11000.0,126.24,126.44,125.7,125.71,11000.0
2014-02-03 11:00:00,125.9,125.9,124.84,125.25,11000.0,125.9,125.9,124.84,125.25,11000.0
2014-02-03 11:30:00,125.25,125.91,125.0,125.37,12900.0,125.25,125.91,125.0,125.37,12900.0
2014-02-03 12:00:00,125.39,125.39,124.28,124.96,10500.0,125.39,125.39,124.28,124.96,10500.0
2014-02-03 12:30:00,125.03,125.14,124.26,125.12,11800.0,125.03,125.14,124.26,125.12,11800.0
2014-02-03 13:00:00,125.34,125.77,123.45,123.45,20800.0,125.34,125.77,123.45,123.45,20800.0
2014-02-03 13:30:00,123.44,124.35,122.92,123.82,11200.0,123.44,124.35,122.92,123.82,11200.0
2014-02-03 14:00:00,123.6,124.12,123.6,123.84,1200.0,123.6,124.12,123.6,123.84,1200.0
2014-02-03 14:30:00,123.87,124.36,123.58,123.58,7400.0,123.87,124.36,123.58,123.58,7400.0
2014-02-03 15:00:00,123.47,124.76,123.47,124.26,12400.0,123.47,124.76,123.47,124.26,12400.0
2014-02-03 15:30:00,124.42,125.0,123.93,124.03,38400.0,124.42,125.0,123.93,124.03,38400.0
2014-02-04 09:30:00,124.82,124.82,124.0,124.28,3600.0,124.82,124.82,124.0,124.28,3600.0
2014-02-04 10:00:00,124.3,124.55,123.73,123.74,8800.0,124.3,124.55,123.73,123.74,8800.0
2014-02-04 10:30:00,123.83,124.14,123.81,124.14,2700.0,123.83,124.14,123.81,124.14,2700.0
2014-02-04 11:00:00,123.89,124.17,123.89,123.93,1800.0,123.89,124.17,123.89,123.93,1800.0
2014-02-04 11:30:00,124.0,124.22,123.85,124.22,400.0,124.0,124.22,123.85,124.22,400.0
2014-02-04 12:00:00,124.19,124.19,123.99,124.01,400.0,124.19,124.19,123.99,124.01,400.0
2014-02-04 12:30:00,124.36,124.4,124.06,124.24,900.0,124.36,124.4,124.06,124.24,900.0
2014-02-04 13:00:00,124.34,124.34,124.28,124.28,200.0,124.34,124.34,124.28,124.28,200.0
2014-02-04 13:30:00,124.48,124.98,124.22,124.23,4600.0,124.48,124.98,124.22,124.23,4600.0
2014-02-04 14:00:00,124.16,124.16,124.16,124.16,200.0,124.16,124.16,124.16,124.16,200.0
2014-02-04 14:30:00,124.14,124.67,124.14,124.66,1300.0,124.14,124.67,124.14,124.66,1300.0
2014-02-04 15:00:00,124.64,124.94,124.12,124.12,5800.0,124.64,124.94,124.12,124.12,5800.0
2014-02-04 15:30:00,124.32,124.92,124.26,124.82,18900.0,124.32,124.92,124.26,124.82,18900.0
2014-02-05 09:30:00,124.72,124.98,124.3,124.3,1900.0,124.72,124.98,124.3,124.3,1900.0
2014-02-05 10:00:00,124.4,125.21,124.05,124.39,2700.0,124.4,125.21,124.05,124.39,2700.0
2014-02-05 10:30:00,124.58,124.84,124.22,124.5,2200.0,124.58,124.84,124.22,124.5,2200.0
2014-02-05 11:00:00,124.77,125.54,124.43,125.54,2200.0,124.77,125.54,124.43,125.54,2200.0
2014-02-05 11:30:00,125.5,126.36,125.37,126.11,1900.0,125.5,126.36,125.37,126.11,1900.0
2014-02-05 12:00:00,125.9,125.91,125.37,125.78,2900.0,125.9,125.91,125.37,125.78,2900.0
2014-02-05 12:30:00,125.87,125.88,125.31,125.66,2800.0,125.87,125.88,125.31,125.66,2800.0
2014-02-05 13:00:00,125.67,125.95,125.12,125.17,4500.0,125.67,125.95,125.12,125.17,4500.0
2014-02-05 13:30:00,125.21,125.48,125.14,125.36,1400.0,125.21,125.48,125.14,125.36,1400.0
2014-02-05 14:00:00,125.36,125.37,125.0,125.31,1500.0,125.36,125.37,125.0,125.31,1500.0
2014-02-05 14:30:00,125.42,125.62,125.07,125.29,2200.0,125.42,125.62,125.07,125.29,2200.0
2014-02-05 15:00:00,125.11,125.33,124.99,125.25,7800.0,125.11,125.33,124.99,125.25,7800.0
2014-02-05 15:30:00,125.25,125.48,125.05,125.07,12100.0,125.25,125.48,125.05,125.07,12100.0
2014-02-06 09:30:00,125.14,125.24,124.63,125.02,800.0,125.14,125.24,124.63,125.02,800.0
2014-02-06 10:00:00,125.14,125.26,124.87,124.93,3400.0,125.14,125.26,124.87,124.93,3400.0
2014-02-06 10:30:00,125.28,126.04,125.28,126.04,1300.0,125.28,126.04,125.28,126.04,1300.0
2014-02-06 11:00:00,126.02,126.1,125.67,125.85,1800.0,126.02,126.1,125.67,125.85,1800.0
2014-02-06 11:30:00,125.85,125.93,125.32,125.93,1600.0,125.85,125.93,125.32,125.93,1600.0
2014-02-06 12:00:00,125.69,126.07,125.46,126.07,3500.0,125.69,126.07,125.46,126.07,3500.0
2014-02-06 12:30:00,126.0,126.14,125.13,125.59,9800.0,126.0,126.14,125.13,125.59,9800.0
2014-02-06 13:00:00,125.5,125.5,124.75,124.75,1200.0,125.5,125.5,124.75,124.75,1200.0
2014-02-06 13:30:00,125.0,125.4,124.75,125.4,1700.0,125.0,125.4,124.75,125.4,1700.0
2014-02-06 14:00:00,125.4,125.92,125.26,125.92,800.0,125.4,125.92,125.26,125.92,800.0
2014-02-06 14:30:00,125.91,125.94,125.57,125.61,2000.0,125.91,125.94,125.57,125.61,2000.0
2014-02-06 15:00:00,125.59,125.92,125.59,125.78,2700.0,125.59,125.92,125.59,125.78,2700.0
2014-02-06 15:30:00,125.81,125.81,125.39,125.69,6700.0,125.81,125.81,125.39,125.69,6700.0
2014-02-07 09:30:00,125.88,126.63,125.1,126.56,3900.0,125.88,126.63,125.1,126.56,3900.0
2014-02-07 10:00:00,126.65,126.87,125.5,125.5,3700.0,126.65,126.87,125.5,125.5,3700.0
2014-02-07 10:30:00,125.53,126.21,125.28,125.94,4800.0,125.53,126.21,125.28,125.94,4800.0
2014-02-07 11:00:00,125.99,126.19,125.99,126.19,500.0,125.99,126.19,125.99,126.19,500.0
2014-02-07 11:30:00,126.35,126.87,126.08,126.86,2700.0,126.35,126.87,126.08,126.86,2700.0
2014-02-07 12:00:00,126.78,127.11,126.77,126.92,1100.0,126.78,127.11,126.77,126.92,1100.0
2014-02-07 12:30:00,126.89,126.98,126.86,126.91,700.0,126.89,126.98,126.86,126.91,700.0
2014-02-07 13:00:00,126.88,126.89,126.43,126.51,2300.0,126.88,126.89,126.43,126.51,2300.0
2014-02-07 13:30:00,126.7,127.0,126.7,126.75,800.0,126.7,127.0,126.7,126.75,800.0
2014-02-07 14:00:00,126.86,126.97,126.71,126.77,2400.0,126.86,126.97,126.71,126.77,2400.0
2014-02-07 14:30:00,126.77,126.95,126.77,126.95,800.0,126.77,126.95,126.77,126.95,800.0
2014-02-07 15:00:00,126.83,126.89,126.56,126.62,2900.0,126.83,126.89,126.56,126.62,2900.0
2014-02-07 15:30:00,126.72,127.23,126.56,127.03,6800.0,126.72,127.23,126.56,127.03,6800.0
2014-02-10 09:30:00,126.58,127.79,125.49,126.63,3200.0,126.58,127.79,125.49,126.63,3200.0
2014-02-10 10:00:00,126.76,127.39,126.76,127.14,1700.0,126.76,127.39,126.76,127.14,1700.0
2014-02-10 10:30:00,127.16,127.39,126.66,126.66,2100.0,127.16,127.39,126.66,126.66,2100.0
2014-02-10 11:00:00,126.95,127.49,126.9,127.37,2100.0,126.95,127.49,126.9,127.37,2100.0
2014-02-10 11:30:00,127.31,127.62,127.2,127.5,500.0,127.31,127.62,127.2,127.5,500.0
2014-02-10 12:00:00,127.29,127.29,126.83,126.94,5200.0,127.29,127.29,126.83,126.94,5200.0
2014-02-10 12:30:00,127.0,127.56,127.0,127.23,1300.0,127.0,127.56,127.0,127.23,1300.0
2014-02-10 13:00:00,127.58,127.64,127.51,127.64,600.0,127.58,127.64,127.51,127.64,600.0
2014-02-10 13:30:00,127.95,128.1,127.71,127.75,1300.0,127.95,128.1,127.71,127.75,1300.0
2014-02-10 14:00:00,127.83,128.27,127.83,128.05,1700.0,127.83,128.27,127.83,128.05,1700.0
2014-02-10 14:30:00,128.1,128.39,128.1,128.22,2400.0,128.1,128.39,128.1,128.22,2400.0
2014-02-10 15:00:00,128.29,128.45,127.61,127.83,4400.0,128.29,128.45,127.61,127.83,4400.0
2014-02-10 15:30:00,127.89,128.28,127.57,128.08,11100.0,127.89,128.28,127.57,128.08,11100.0
2014-02-11 09:30:00,127.82,128.14,127.52,127.91,2200.0,127.82,128.14,127.52,127.91,2200.0
2014-02-11 10:00:00,127.66,128.2,127.66,127.91,1500.0,127.66,128.2,127.66,127.91,1500.0
2014-02-11 10:30:00,127.96,127.96,127.67,127.72,1700.0,127.96,127.96,127.67,127.72,1700.0
2014-02-11 11:00:00,127.68,128.31,127.68,128.3,2800.0,127.68,128.31,127.68,128.3,2800.0
2014-02-11 11:30:00,128.8,129.24,128.8,129.09,700.0,128.8,129.24,128.8,129.09,700.0
2014-02-11 12:00:00,129.17,129.17,128.63,128.63,1100.0,129.17,129.17,128.63,128.63,1100.0
2014-02-11 12:30:00,128.66,128.66,128.47,128.47,1500.0,128.66,128.66,128.47,128.47,1500.0
2014-02-11 13:00:00,128.47,128.79,128.47,128.54,1200.0,128.47,128.79,128.47,128.54,1200.0
2014-02-11 13:30:00,128.46,129.06,128.45,129.06,800.0,128.46,129.06,128.45,129.06,800.0
2014-02-11 14:00:00,129.07,129.08,128.63,128.83,2400.0,129.07,129.08,128.63,128.83,2400.0
2014-02-11 14:30:00,128.79,128.98,128.78,128.87,1400.0,128.79,128.98,128.78,128.87,1400.0
2014-02-11 15:00:00,128.98,129.17,128.33,128.75,20000.0,128.98,129.17,128.33,128.75,20000.0
2014-02-11 15:30:00,128.75,128.97,128.4,128.77,6300.0,128.75,128.97,128.4,128.77,6300.0
2014-02-12 09:30:00,128.83,129.21,127.5,129.2,11600.0,128.83,129.21,127.5,129.2,11600.0
2014-02-12 10:00:00,129.29,129.69,129.14,129.57,5300.0,129.29,129.69,129.14,129.57,5300.0
2014-02-12 10:30:00,129.8,129.88,129.65,129.74,4800.0,129.8,129.88,129.65,129.74,4800.0
2014-02-12 11:00:00,129.73,130.05,129.69,129.8,7000.0,129.73,130.05,129.69,129.8,7000.0
2014-02-12 11:30:00,130.06,130.06,129.64,130.05,23200.0,130.06,130.06,129.64,130.05,23200.0
2014-02-12 12:00:00,129.9,129.97,129.74,129.88,2100.0,129.9,129.97,129.74,129.88,2100.0
2014-02-12 12:30:00,129.75,130.23,129.65,130.0,7500.0,129.75,130.23,129.65,130.0,7500.0
2014-02-12 13:00:00,129.83,130.52,129.82,130.52,5700.0,129.83,130.52,129.82,130.52,5700.0
2014-02-12 13:30:00,130.47,130.76,130.47,130.72,2400.0,130.47,130.76,130.47,130.72,2400.0
2014-02-12 14:00:00,130.67,130.75,130.17,130.55,6600.0,130.67,130.75,130.17,130.55,6600.0
2014-02-12 14:30:00,130.67,130.84,130.45,130.72,5300.0,130.67,130.84,130.45,130.72,5300.0
2014-02-12 15:00:00,130.76,130.76,130.47,130.58,6100.0,130.76,130.76,130.47,130.58,6100.0
2014-02-12 15:30:00,130.59,131.07,130.51,131.03,29900.0,130.59,131.07,130.51,131.03,29900.0
2014-02-13 09:30:00,130.8,131.06,129.0,130.78,11800.0,130.8,131.06,129.0,130.78,11800.0
2014-02-13 10:00:00,130.65,131.15,130.49,131.04,13000.0,130.65,131.15,130.49,131.04,13000.0
2014-02-13 10:30:00,131.02,131.45,130.68,131.45,6900.0,131.02,131.45,130.68,131.45,6900.0
2014-02-13 11:00:00,131.07,131.47,131.04,131.33,3800.0,131.07,131.47,131.04,131.33,3800.0
2014-02-13 11:30:00,130.98,131.3,130.91,131.0,17500.0,130.98,131.3,130.91,131.0,17500.0
2014-02-13 12:00:00,131.0,131.22,130.91,131.05,5800.0,131.0,131.22,130.91,131.05,5800.0
2014-02-13 12:30:00,130.79,131.23,130.79,131.2,2900.0,130.79,131.23,130.79,131.2,2900.0
2014-02-13 13:00:00,131.17,131.32,131.17,131.32,2300.0,131.17,131.32,131.17,131.32,2300.0
2014-02-13 13:30:00,131.26,131.84,131.26,131.84,2900.0,131.26,131.84,131.26,131.84,2900.0
2014-02-13 14:00:00,131.64,131.8,131.45,131.54,1600.0,131.64,131.8,131.45,131.54,1600.0
2014-02-13 14:30:00,131.38,131.76,131.22,131.7,4400.0,131.38,131.76,131.22,131.7,4400.0
2014-02-13 15:00:00,131.74,131.99,131.73,131.98,6300.0,131.74,131.99,131.73,131.98,6300.0
2014-02-13 15:30:00,131.86,132.33,131.85,132.08,16000.0,131.86,132.33,131.85,132.08,16000.0
2014-02-14 09:30:00,131.12,132.23,130.64,130.75,3700.0,131.12,132.23,130.64,130.75,3700.0
2014-02-14 10:00:00,130.93,131.5,130.92,131.5,2600.0,130.93,131.5,130.92,131.5,2600.0
2014-02-14 10:30:00,132.18,132.19,131.37,131.37,2200.0,132.18,132.19,131.37,131.37,2200.0
2014-02-14 11:00:00,131.81,131.81,131.0,131.0,500.0,131.81,131.81,131.0,131.0,500.0
2014-02-14 11:30:00,130.98,131.43,130.97,131.14,1300.0,130.98,131.43,130.97,131.14,1300.0
2014-02-14 12:00:00,131.19,131.35,130.97,131.28,3300.0,131.19,131.35,130.97,131.28,3300.0
2014-02-14 12:30:00,131.1,131.5,131.06,131.44,2900.0,131.1,131.5,131.06,131.44,2900.0
2014-02-14 13:00:00,131.56,131.59,130.74,131.0,3600.0,131.56,131.59,130.74,131.0,3600.0
2014-02-14 13:30:00,130.89,131.3,130.89,131.29,1200.0,130.89,131.3,130.89,131.29,1200.0
2014-02-14 14:00:00,131.56,131.6,131.22,131.37,1100.0,131.56,131.6,131.22,131.37,1100.0
2014-02-14 14:30:00,131.48,131.48,131.32,131.35,1500.0,131.48,131.48,131.32,131.35,1500.0
2014-02-14 15:00:00,131.36,131.41,131.26,131.4,3700.0,131.36,131.41,131.26,131.4,3700.0
2014-02-14 15:30:00,131.33,131.84,131.31,131.59,11000.0,131.33,131.84,131.31,131.59,11000.0
2014-02-18 09:30:00,131.08,132.88,131.08,132.88,6500.0,131.08,132.88,131.08,132.88,6500.0
2014-02-18 10:00:00,133.33,133.33,132.5,132.74,2100.0,133.33,133.33,132.5,132.74,2100.0
2014-02-18 10:30:00,132.58,133.21,132.58,133.15,8100.0,132.58,133.21,132.58,133.15,8100.0
2014-02-18 11:00:00,133.0,133.2,132.56,132.9,8400.0,133.0,133.2,132.56,132.9,8400.0
2014-02-18 11:30:00,132.93,133.3,132.69,132.84,6300.0,132.93,133.3,132.69,132.84,6300.0
2014-02-18 12:00:00,132.96,133.18,132.89,133.09,3000.0,132.96,133.18,132.89,133.09,3000.0
2014-02-18 12:30:00,133.01,133.17,132.57,132.57,3200.0,133.01,133.17,132.57,132.57,3200.0
2014-02-18 13:00:00,132.4,132.75,132.4,132.56,800.0,132.4,132.75,132.4,132.56,800.0
2014-02-18 13:30:00,132.45,132.86,132.45,132.86,1000.0,132.45,132.86,132.45,132.86,1000.0
2014-02-18 14:00:00,132.91,133.11,132.84,133.0,3100.0,132.91,133.11,132.84,133.0,3100.0
2014-02-18 14:30:00,132.86,132.93,131.97,132.32,17500.0,132.86,132.93,131.97,132.32,17500.0
2014-02-18 15:00:00,132.28,132.3,131.66,132.07,8800.0,132.28,132.3,131.66,132.07,8800.0
2014-02-18 15:30:00,132.08,132.54,131.54,132.03,26000.0,132.08,132.54,131.54,132.03,26000.0
2014-02-19 09:30:00,131.6,132.37,131.47,132.37,1000.0,131.6,132.37,131.47,132.37,1000.0
2014-02-19 10:00:00,131.8,133.46,131.8,133.05,2900.0,131.8,133.46,131.8,133.05,2900.0
2014-02-19 10:30:00,133.02,133.25,133.0,133.24,7500.0,133.02,133.25,133.0,133.24,7500.0
2014-02-19 11:00:00,133.04,133.77,133.04,133.77,6300.0,133.04,133.77,133.04,133.77,6300.0
2014-02-19 11:30:00,133.5,133.73,133.27,133.69,3000.0,133.5,133.73,133.27,133.69,3000.0
2014-02-19 12:00:00,133.54,133.54,132.22,132.22,5000.0,133.54,133.54,132.22,132.22,5000.0
2014-02-19 12:30:00,132.4,133.3,132.23,133.19,3800.0,132.4,133.3,132.23,133.19,3800.0
2014-02-19 13:00:00,133.2,133.24,133.06,133.06,500.0,133.2,133.24,133.06,133.06,500.0
2014-02-19 13:30:00,133.25,133.47,133.19,133.31,10500.0,133.25,133.47,133.19,133.31,10500.0
2014-02-19 14:00:00,133.32,133.32,132.6,132.6,1600.0,133.32,133.32,132.6,132.6,1600.0
2014-02-19 14:30:00,132.8,133.11,132.61,133.0,4000.0,132.8,133.11,132.61,133.0,4000.0
2014-02-19 15:00:00,133.0,133.27,132.29,132.47,7600.0,133.0,133.27,132.29,132.47,7600.0
2014-02-19 15:30:00,132.4,132.68,132.07,132.66,13500.0,132.4,132.68,132.07,132.66,13500.0
2014-02-20 09:30:00,133.06,133.06,131.72,132.23,1600.0,133.06,133.06,131.72,132.23,1600.0
2014-02-20 10:00:00,132.35,133.26,132.2,132.83,5500.0,132.35,133.26,132.2,132.83,5500.0
2014-02-20 10:30:00,132.85,133.4,132.85,133.0,4700.0,132.85,133.4,132.85,133.0,4700.0
2014-02-20 11:00:00,133.0,133.61,132.84,132.86,12200.0,133.0,133.61,132.84,132.86,12200.0
2014-02-20 11:30:00,133.12,133.12,132.2,132.2,3000.0,133.12,133.12,132.2,132.2,3000.0
2014-02-20 12:00:00,132.21,133.01,132.21,132.57,3600.0,132.21,133.01,132.21,132.57,3600.0
2014-02-20 12:30:00,132.53,132.97,132.49,132.59,4200.0,132.53,132.97,132.49,132.59,4200.0
2014-02-20 13:00:00,132.66,132.95,132.56,132.83,2800.0,132.66,132.95,132.56,132.83,2800.0
2014-02-20 13:30:00,132.69,132.81,132.38,132.56,2100.0,132.69,132.81,132.38,132.56,2100.0
2014-02-20 14:00:00,132.65,133.43,132.55,133.29,3100.0,132.65,133.43,132.55,133.29,3100.0
2014-02-20 14:30:00,133.29,133.6,133.15,133.35,5700.0,133.29,133.6,133.15,133.35,5700.0
2014-02-20 15:00:00,133.57,133.84,133.39,133.76,6500.0,133.57,133.84,133.39,133.76,6500.0
2014-02-20 15:30:00,133.78,133.99,133.59,133.74,17300.0,133.78,133.99,133.59,133.74,17300.0
2014-02-21 09:30:00,134.13,134.13,133.21,133.38,3400.0,134.13,134.13,133.21,133.38,3400.0
2014-02-21 10:00:00,133.23,133.39,132.92,132.92,3700.0,133.23,133.39,132.92,132.92,3700.0
2014-02-21 10:30:00,132.84,133.42,132.84,133.42,3200.0,132.84,133.42,132.84,133.42,3200.0
2014-02-21 11:00:00,133.42,133.67,132.22,132.59,13500.0,133.42,133.67,132.22,132.59,13500.0
2014-02-21 11:30:00,132.75,132.84,132.65,132.71,2700.0,132.75,132.84,132.65,132.71,2700.0
2014-02-21 12:00:00,132.79,133.3,132.62,132.87,7500.0,132.79,133.3,132.62,132.87,7500.0
2014-02-21 12:30:00,132.75,132.99,132.2,132.38,7100.0,132.75,132.99,132.2,132.38,7100.0
2014-02-21 13:00:00,132.37,132.68,132.36,132.42,2100.0,132.37,132.68,132.36,132.42,2100.0
2014-02-21 13:30:00,132.43,132.74,132.14,132.23,3000.0,132.43,132.74,132.14,132.23,3000.0
2014-02-21 14:00:00,132.31,132.72,132.12,132.23,3000.0,132.31,132.72,132.12,132.23,3000.0
2014-02-21 14:30:00,132.36,132.66,132.16,132.43,3700.0,132.36,132.66,132.16,132.43,3700.0
2014-02-21 15:00:00,132.17,132.66,132.12,132.66,7500.0,132.17,132.66,132.12,132.66,7500.0
2014-02-21 15:30:00,132.67,133.18,131.9,132.07,13700.0,132.67,133.18,131.9,132.07,13700.0
2014-02-24 09:30:00,132.79,132.79,132.07,132.42,8100.0,132.79,132.79,132.07,132.42,8100.0
2014-02-24 10:00:00,132.41,132.51,132.13,132.13,2400.0,132.41,132.51,132.13,132.13,2400.0
2014-02-24 10:30:00,132.31,132.39,131.98,132.05,4400.0,132.31,132.39,131.98,132.05,4400.0
2014-02-24 11:00:00,132.04,132.18,131.65,131.65,2900.0,132.04,132.18,131.65,131.65,2900.0
2014-02-24 11:30:00,131.66,132.03,131.65,131.65,3200.0,131.66,132.03,131.65,131.65,3200.0
2014-02-24 12:00:00,131.64,131.69,131.16,131.16,5700.0,131.64,131.69,131.16,131.16,5700.0
2014-02-24 12:30:00,131.06,131.47,130.86,131.13,14800.0,131.06,131.47,130.86,131.13,14800.0
2014-02-24 13:00:00,131.14,131.17,130.03,130.24,7000.0,131.14,131.17,130.03,130.24,7000.0
2014-02-24 13:30:00,130.21,130.49,129.68,129.95,10800.0,130.21,130.49,129.68,129.95,10800.0
2014-02-24 14:00:00,129.98,130.76,129.76,130.48,8500.0,129.98,130.76,129.76,130.48,8500.0
2014-02-24 14:30:00,130.5,131.1,130.5,130.99,3000.0,130.5,131.1,130.5,130.99,3000.0
2014-02-24 15:00:00,130.99,130.99,130.06,130.7,15100.0,130.99,130.99,130.06,130.7,15100.0
2014-02-24 15:30:00,130.92,130.97,130.2,130.73,17300.0,130.92,130.97,130.2,130.73,17300.0
2014-02-25 09:30:00,131.01,131.01,129.5,130.26,3700.0,131.01,131.01,129.5,130.26,3700.0
2014-02-25 10:00:00,130.28,130.43,129.96,129.96,6700.0,130.28,130.43,129.96,129.96,6700.0
2014-02-25 10:30:00,130.01,130.12,129.69,129.69,5700.0,130.01,130.12,129.69,129.69,5700.0
2014-02-25 11:00:00,129.69,130.59,129.51,130.4,5300.0,129.69,130.59,129.51,130.4,5300.0
2014-02-25 11:30:00,130.41,130.55,129.9,130.26,8600.0,130.41,130.55,129.9,130.26,8600.0
2014-02-25 12:00:00,130.05,130.4,129.33,129.37,3600.0,130.05,130.4,129.33,129.37,3600.0
2014-02-25 12:30:00,129.66,130.05,129.37,129.46,13200.0,129.66,130.05,129.37,129.46,13200.0
2014-02-25 13:00:00,129.43,129.7,129.05,129.13,18100.0,129.43,129.7,129.05,129.13,18100.0
2014-02-25 13:30:00,129.23,129.77,129.01,129.71,6000.0,129.23,129.77,129.01,129.71,6000.0
2014-02-25 14:00:00,130.01,130.35,129.68,130.16,6400.0,130.01,130.35,129.68,130.16,6400.0
2014-02-25 14:30:00,130.28,130.57,130.13,130.5,4200.0,130.28,130.57,130.13,130.5,4200.0
2014-02-25 15:00:00,130.7,130.7,129.52,129.52,20000.0,130.7,130.7,129.52,129.52,20000.0
2014-02-25 15:30:00,129.65,130.93,129.62,130.89,24400.0,129.65,130.93,129.62,130.89,24400.0
2014-02-26 09:30:00,131.49,131.49,129.32,129.32,14400.0,131.49,131.49,129.32,129.32,14400.0
2014-02-26 10:00:00,129.31,130.48,129.31,130.44,7200.0,129.31,130.48,129.31,130.44,7200.0
2014-02-26 10:30:00,130.58,131.36,130.53,130.82,5300.0,130.58,131.36,130.53,130.82,5300.0
2014-02-26 11:00:00,130.86,131.45,130.86,131.18,4700.0,130.86,131.45,130.86,131.18,4700.0
2014-02-26 11:30:00,131.22,131.93,131.01,131.27,4200.0,131.22,131.93,131.01,131.27,4200.0
2014-02-26 12:00:00,131.26,131.7,131.26,131.7,2100.0,131.26,131.7,131.26,131.7,2100.0
2014-02-26 12:30:00,131.57,131.92,131.55,131.74,2300.0,131.57,131.92,131.55,131.74,2300.0
2014-02-26 13:00:00,131.57,131.91,131.27,131.65,9700.0,131.57,131.91,131.27,131.65,9700.0
2014-02-26 13:30:00,131.56,131.91,131.3,131.3,6700.0,131.56,131.91,131.3,131.3,6700.0
2014-02-26 14:00:00,131.3,131.3,130.42,130.59,7400.0,131.3,131.3,130.42,130.59,7400.0
2014-02-26 14:30:00,130.61,131.19,130.61,130.76,4200.0,130.61,131.19,130.61,130.76,4200.0
2014-02-26 15:00:00,130.6,131.12,130.53,130.89,24800.0,130.6,131.12,130.53,130.89,24800.0
2014-02-26 15:30:00,130.95,131.89,130.76,131.88,15500.0,130.95,131.89,130.76,131.88,15500.0
2014-02-27 09:30:00,131.46,131.48,131.0,131.3,4500.0,131.46,131.48,131.0,131.3,4500.0
2014-02-27 10:00:00,131.3,131.3,130.89,131.12,1400.0,131.3,131.3,130.89,131.12,1400.0
2014-02-27 10:30:00,130.85,130.97,130.39,130.39,2700.0,130.85,130.97,130.39,130.39,2700.0
2014-02-27 11:00:00,130.31,131.06,130.31,130.95,7500.0,130.31,131.06,130.31,130.95,7500.0
2014-02-27 11:30:00,130.78,131.0,130.48,130.62,8000.0,130.78,131.0,130.48,130.62,8000.0
2014-02-27 12:00:00,130.33,130.58,130.11,130.11,2400.0,130.33,130.58,130.11,130.11,2400.0
2014-02-27 12:30:00,130.29,130.65,130.19,130.49,3100.0,130.29,130.65,130.19,130.49,3100.0
2014-02-27 13:00:00,130.47,130.55,130.31,130.48,1300.0,130.47,130.55,130.31,130.48,1300.0
2014-02-27 13:30:00,130.39,131.09,130.39,130.59,3500.0,130.39,131.09,130.39,130.59,3500.0
2014-02-27 14:00:00,130.85,131.11,130.6,131.09,9700.0,130.85,131.11,130.6,131.09,9700.0
2014-02-27 14:30:00,131.0,131.16,130.03,130.03,17100.0,131.0,131.16,130.03,130.03,17100.0
2014-02-27 15:00:00,130.07,131.05,130.03,131.05,4700.0,130.07,131.05,130.03,131.05,4700.0
2014-02-27 15:30:00,131.12,131.25,129.99,130.92,22000.0,131.12,131.25,129.99,130.92,22000.0
2014-02-28 09:30:00,130.98,130.98,129.41,130.98,7600.0,130.98,130.98,129.41,130.98,7600.0
2014-02-28 10:00:00,130.6,131.99,129.4,129.97,13300.0,130.6,131.99,129.4,129.97,13300.0
2014-02-28 10:30:00,129.66,131.16,129.62,131.15,9100.0,129.66,131.16,129.62,131.15,9100.0
2014-02-28 11:00:00,131.2,131.56,130.71,131.49,5400.0,131.2,131.56,130.71,131.49,5400.0
2014-02-28 11:30:00,131.39,131.55,131.18,131.33,4700.0,131.39,131.55,131.18,131.33,4700.0
2014-02-28 12:00:00,131.32,131.74,130.82,131.48,12400.0,131.32,131.74,130.82,131.48,12400.0
2014-02-28 12:30:00,131.48,131.9,131.33,131.51,3600.0,131.48,131.9,131.33,131.51,3600.0
2014-02-28 13:00:00,131.04,131.48,130.66,131.48,10100.0,131.04,131.48,130.66,131.48,10100.0
2014-02-28 13:30:00,131.35,131.5,130.26,130.6,3700.0,131.35,131.5,130.26,130.6,3700.0
2014-02-28 14:00:00,130.66,130.75,129.76,130.23,4200.0,130.66,130.75,129.76,130.23,4200.0
2014-02-28 14:30:00,129.98,130.24,129.06,129.06,3700.0,129.98,130.24,129.06,129.06,3700.0
2014-02-28 15:00:00,128.89,129.36,128.06,128.6,10400.0,128.89,129.36,128.06,128.6,10400.0
2014-02-28 15:30:00,128.74,129.95,128.25,129.69,27100.0,128.74,129.95,128.25,129.69,27100.0
2014-03-03 09:30:00,128.15,128.49,127.85,127.88,6500.0,128.15,128.49,127.85,127.88,6500.0
2014-03-03 10:00:00,127.75,127.92,127.58,127.82,3500.0,127.75,127.92,127.58,127.82,3500.0
2014-03-03 10:30:00,127.72,127.95,127.72,127.8,1000.0,127.72,127.95,127.72,127.8,1000.0
2014-03-03 11:00:00,127.9,128.28,127.88,128.21,4600.0,127.9,128.28,127.88,128.21,4600.0
2014-03-03 11:30:00,128.03,128.03,127.61,127.66,3100.0,128.03,128.03,127.61,127.66,3100.0
2014-03-03 12:00:00,127.64,127.99,127.4,127.99,2700.0,127.64,127.99,127.4,127.99,2700.0
2014-03-03 12:30:00,128.0,128.37,127.83,128.25,12300.0,128.0,128.37,127.83,128.25,12300.0
2014-03-03 13:00:00,128.2,128.45,128.0,128.02,2900.0,128.2,128.45,128.0,128.02,2900.0
2014-03-03 13:30:00,128.4,128.4,128.07,128.14,1600.0,128.4,128.4,128.07,128.14,1600.0
2014-03-03 14:00:00,128.33,129.06,128.33,128.81,1400.0,128.33,129.06,128.33,128.81,1400.0
2014-03-03 14:30:00,128.78,128.91,128.3,128.62,5700.0,128.78,128.91,128.3,128.62,5700.0
2014-03-03 15:00:00,128.69,128.69,128.01,128.01,5900.0,128.69,128.69,128.01,128.01,5900.0
2014-03-03 15:30:00,128.01,128.1,127.88,127.88,9800.0,128.01,128.1,127.88,127.88,9800.0
2014-03-04 09:30:00,129.26,130.69,128.43,129.69,3100.0,129.26,130.69,128.43,129.69,3100.0
2014-03-04 10:00:00,129.98,130.49,129.79,130.4,8100.0,129.98,130.49,129.79,130.4,8100.0
2014-03-04 10:30:00,130.31,130.72,129.97,130.49,4700.0,130.31,130.72,129.97,130.49,4700.0
2014-03-04 11:00:00,130.39,130.76,130.04,130.33,9300.0,130.39,130.76,130.04,130.33,9300.0
2014-03-04 11:30:00,130.18,130.36,129.99,130.12,5100.0,130.18,130.36,129.99,130.12,5100.0
2014-03-04 12:00:00,130.31,130.52,130.18,130.34,2400.0,130.31,130.52,130.18,130.34,2400.0
2014-03-04 12:30:00,130.33,130.35,129.88,130.1,2100.0,130.33,130.35,129.88,130.1,2100.0
2014-03-04 13:00:00,130.1,130.31,129.98,129.98,1700.0,130.1,130.31,129.98,129.98,1700.0
2014-03-04 13:30:00,130.03,130.21,129.8,129.83,3700.0,130.03,130.21,129.8,129.83,3700.0
2014-03-04 14:00:00,129.83,130.16,129.83,130.16,3600.0,129.83,130.16,129.83,130.16,3600.0
2014-03-04 14:30:00,130.01,130.16,129.88,130.16,1300.0,130.01,130.16,129.88,130.16,1300.0
2014-03-04 15:00:00,130.12,130.46,130.01,130.28,3400.0,130.12,130.46,130.01,130.28,3400.0
2014-03-04 15:30:00,130.03,130.23,129.83,130.12,14000.0,130.03,130.23,129.83,130.12,14000.0
2014-03-05 09:30:00,130.23,130.4,129.72,129.74,5700.0,130.23,130.4,129.72,129.74,5700.0
2014-03-05 10:00:00,129.66,129.95,129.5,129.77,5000.0,129.66,129.95,129.5,129.77,5000.0
2014-03-05 10:30:00,129.92,130.01,129.77,129.78,2800.0,129.92,130.01,129.77,129.78,2800.0
2014-03-05 11:00:00,129.81,129.85,129.57,129.57,2000.0,129.81,129.85,129.57,129.57,2000.0
2014-03-05 11:30:00,129.5,130.09,129.36,130.09,12300.0,129.5,130.09,129.36,130.09,12300.0
2014-03-05 12:00:00,129.9,130.38,129.53,130.15,9200.0,129.9,130.38,129.53,130.15,9200.0
2014-03-05 12:30:00,130.05,130.49,129.99,130.31,3300.0,130.05,130.49,129.99,130.31,3300.0
2014-03-05 13:00:00,130.32,130.34,129.77,130.09,6500.0,130.32,130.34,129.77,130.09,6500.0
2014-03-05 13:30:00,130.26,130.26,129.77,130.21,5200.0,130.26,130.26,129.77,130.21,5200.0
2014-03-05 14:00:00,130.21,130.31,129.98,129.98,2400.0,130.21,130.31,129.98,129.98,2400.0
2014-03-05 14:30:00,130.19,130.34,130.1,130.16,2700.0,130.19,130.34,130.1,130.16,2700.0
2014-03-05 15:00:00,130.13,130.22,129.92,130.13,2600.0,130.13,130.22,129.92,130.13,2600.0
2014-03-05 15:30:00,130.06,130.29,129.89,129.96,7500.0,130.06,130.29,129.89,129.96,7500.0
2014-03-06 09:30:00,130.51,130.87,130.23,130.53,4800.0,130.51,130.87,130.23,130.53,4800.0
2014-03-06 10:00:00,130.53,130.53,129.62,129.98,3000.0,130.53,130.53,129.62,129.98,3000.0
2014-03-06 10:30:00,129.99,130.19,129.6,129.85,5700.0,129.99,130.19,129.6,129.85,5700.0
2014-03-06 11:00:00,129.85,130.13,129.76,129.83,3000.0,129.85,130.13,129.76,129.83,3000.0
2014-03-06 11:30:00,129.69,129.93,129.56,129.73,2600.0,129.69,129.93,129.56,129.73,2600.0
2014-03-06 12:00:00,130.0,130.08,129.88,129.88,1000.0,130.0,130.08,129.88,129.88,1000.0
2014-03-06 12:30:00,129.99,130.05,129.77,129.83,900.0,129.99,130.05,129.77,129.83,900.0
2014-03-06 13:00:00,129.86,129.97,129.39,129.41,3100.0,129.86,129.97,129.39,129.41,3100.0
2014-03-06 13:30:00,129.51,129.58,128.91,128.93,3900.0,129.51,129.58,128.91,128.93,3900.0
2014-03-06 14:00:00,128.91,129.63,128.91,129.63,4500.0,128.91,129.63,128.91,129.63,4500.0
2014-03-06 14:30:00,129.39,129.81,129.36,129.81,3600.0,129.39,129.81,129.36,129.81,3600.0
2014-03-06 15:00:00,129.78,129.91,129.7,129.8,1700.0,129.78,129.91,129.7,129.8,1700.0
2014-03-06 15:30:00,129.89,130.01,129.3,129.58,5600.0,129.89,130.01,129.3,129.58,5600.0
2014-03-07 09:30:00,129.99,130.15,128.36,128.36,11200.0,129.99,130.15,128.36,128.36,11200.0
2014-03-07 10:00:00,128.5,129.2,128.32,128.77,2200.0,128.5,129.2,128.32,128.77,2200.0
2014-03-07 10:30:00,129.09,129.39,128.87,129.2,5000.0,129.09,129.39,128.87,129.2,5000.0
2014-03-07 11:00:00,129.44,129.44,129.13,129.35,1600.0,129.44,129.44,129.13,129.35,1600.0
2014-03-07 11:30:00,129.46,129.66,129.4,129.66,700.0,129.46,129.66,129.4,129.66,700.0
2014-03-07 12:00:00,129.45,129.46,129.15,129.26,6500.0,129.45,129.46,129.15,129.26,6500.0
2014-03-07 12:30:00,129.34,129.59,129.28,129.33,1100.0,129.34,129.59,129.28,129.33,1100.0
2014-03-07 13:00:00,129.37,129.37,128.76,128.9,1700.0,129.37,129.37,128.76,128.9,1700.0
2014-03-07 13:30:00,128.82,129.22,128.82,129.09,900.0,128.82,129.22,128.82,129.09,900.0
2014-03-07 14:00:00,129.22,129.23,129.07,129.14,2800.0,129.22,129.23,129.07,129.14,2800.0
2014-03-07 14:30:00,129.14,129.48,129.11,129.48,1300.0,129.14,129.48,129.11,129.48,1300.0
2014-03-07 15:00:00,129.56,130.01,129.38,130.01,5600.0,129.56,130.01,129.38,130.01,5600.0
2014-03-07 15:30:00,130.01,130.3,129.69,130.27,14600.0,130.01,130.3,129.69,130.27,14600.0
2014-03-10 09:30:00,130.03,130.2,130.03,130.04,1100.0,130.03,130.2,130.03,130.04,1100.0
2014-03-10 10:00:00,130.04,130.12,129.6,129.74,6200.0,130.04,130.12,129.6,129.74,6200.0
2014-03-10 10:30:00,129.77,129.78,129.07,129.31,4300.0,129.77,129.78,129.07,129.31,4300.0
2014-03-10 11:00:00,129.31,129.8,129.31,129.8,3400.0,129.31,129.8,129.31,129.8,3400.0
2014-03-10 11:30:00,129.75,129.85,129.5,129.58,10700.0,129.75,129.85,129.5,129.58,10700.0
2014-03-10 12:00:00,129.72,129.83,129.54,129.55,900.0,129.72,129.83,129.54,129.55,900.0
2014-03-10 12:30:00,129.8,129.8,129.41,129.76,2300.0,129.8,129.8,129.41,129.76,2300.0
2014-03-10 13:00:00,129.93,130.04,129.75,129.8,1300.0,129.93,130.04,129.75,129.8,1300.0
2014-03-10 13:30:00,129.68,129.68,129.26,129.48,1500.0,129.68,129.68,129.26,129.48,1500.0
2014-03-10 14:00:00,129.39,129.78,129.38,129.78,1000.0,129.39,129.78,129.38,129.78,1000.0
2014-03-10 14:30:00,129.73,129.95,129.68,129.86,1600.0,129.73,129.95,129.68,129.86,1600.0
2014-03-10 15:00:00,129.85,129.92,129.76,129.76,2100.0,129.85,129.92,129.76,129.76,2100.0
2014-03-10 15:30:00,129.76,130.33,129.74,130.19,8200.0,129.76,130.33,129.74,130.19,8200.0
2014-03-11 09:30:00,130.0,130.07,130.0,130.07,900.0,130.0,130.07,130.0,130.07,900.0
2014-03-11 10:00:00,130.3,130.32,129.57,129.83,16100.0,130.3,130.32,129.57,129.83,16100.0
2014-03-11 10:30:00,130.2,130.84,130.09,130.84,5200.0,130.2,130.84,130.09,130.84,5200.0
2014-03-11 11:00:00,130.73,130.89,130.6,130.79,10000.0,130.73,130.89,130.6,130.79,10000.0
2014-03-11 11:30:00,130.77,130.77,130.47,130.47,700.0,130.77,130.77,130.47,130.47,700.0
2014-03-11 12:00:00,130.42,130.43,129.72,129.72,1300.0,130.42,130.43,129.72,129.72,1300.0
2014-03-11 12:30:00,129.98,130.06,129.74,129.87,700.0,129.98,130.06,129.74,129.87,700.0
2014-03-11 13:00:00,129.91,130.02,129.61,129.61,900.0,129.91,130.02,129.61,129.61,900.0
2014-03-11 13:30:00,129.76,129.83,129.69,129.69,1800.0,129.76,129.83,129.69,129.69,1800.0
2014-03-11 14:00:00,129.58,129.74,129.56,129.58,600.0,129.58,129.74,129.56,129.58,600.0
2014-03-11 14:30:00,129.29,129.75,129.16,129.31,1900.0,129.29,129.75,129.16,129.31,1900.0
2014-03-11 15:00:00,129.26,129.61,129.22,129.5,1000.0,129.26,129.61,129.22,129.5,1000.0
2014-03-11 15:30:00,129.54,129.54,129.18,129.25,6300.0,129.54,129.54,129.18,129.25,6300.0
2014-03-12 09:30:00,129.04,130.03,128.0,128.2,1600.0,129.04,130.03,128.0,128.2,1600.0
2014-03-12 10:00:00,128.16,128.47,127.65,127.79,14000.0,128.16,128.47,127.65,127.79,14000.0
2014-03-12 10:30:00,128.26,128.26,127.81,127.99,6300.0,128.26,128.26,127.81,127.99,6300.0
2014-03-12 11:00:00,128.19,128.4,127.8,128.09,8200.0,128.19,128.4,127.8,128.09,8200.0
2014-03-12 11:30:00,128.3,128.56,127.47,127.47,3700.0,128.3,128.56,127.47,127.47,3700.0
2014-03-12 12:00:00,127.92,127.92,126.66,126.67,6900.0,127.92,127.92,126.66,126.67,6900.0
2014-03-12 12:30:00,126.96,126.98,126.09,126.09,9400.0,126.96,126.98,126.09,126.09,9400.0
2014-03-12 13:00:00,126.45,127.14,126.43,126.93,3600.0,126.45,127.14,126.43,126.93,3600.0
2014-03-12 13:30:00,127.14,127.78,127.04,127.04,4700.0,127.14,127.78,127.04,127.04,4700.0
2014-03-12 14:00:00,127.04,127.05,126.58,127.04,3300.0,127.04,127.05,126.58,127.04,3300.0
2014-03-12 14:30:00,127.16,127.53,127.16,127.51,2000.0,127.16,127.53,127.16,127.51,2000.0
2014-03-12 15:00:00,127.55,127.72,127.53,127.72,2100.0,127.55,127.72,127.53,127.72,2100.0
2014-03-12 15:30:00,127.62,128.08,127.26,127.91,17100.0,127.62,128.08,127.26,127.91,17100.0
2014-03-13 09:30:00,128.49,128.49,126.67,127.12,8600.0,128.49,128.49,126.67,127.12,8600.0
2014-03-13 10:00:00,127.0,127.29,126.41,127.0,9000.0,127.0,127.29,126.41,127.0,9000.0
2014-03-13 10:30:00,127.17,127.42,126.41,127.19,11800.0,127.17,127.42,126.41,127.19,11800.0
2014-03-13 11:00:00,126.97,127.18,126.0,126.16,14400.0,126.97,127.18,126.0,126.16,14400.0
2014-03-13 11:30:00,126.0,126.68,126.0,126.39,12900.0,126.0,126.68,126.0,126.39,12900.0
2014-03-13 12:00:00,126.5,126.5,125.98,126.19,1800.0,126.5,126.5,125.98,126.19,1800.0
2014-03-13 12:30:00,126.4,126.62,126.37,126.62,5100.0,126.4,126.62,126.37,126.62,5100.0
2014-03-13 13:00:00,126.26,126.64,126.21,126.64,5000.0,126.26,126.64,126.21,126.64,5000.0
2014-03-13 13:30:00,126.72,126.8,126.46,126.73,1100.0,126.72,126.8,126.46,126.73,1100.0
2014-03-13 14:00:00,126.63,126.77,126.15,126.31,3900.0,126.63,126.77,126.15,126.31,3900.0
2014-03-13 14:30:00,126.42,127.12,125.97,126.5,11500.0,126.42,127.12,125.97,126.5,11500.0
2014-03-13 15:00:00,126.6,126.84,126.57,126.57,900.0,126.6,126.84,126.57,126.57,900.0
2014-03-13 15:30:00,126.75,127.11,126.65,126.78,5500.0,126.75,127.11,126.65,126.78,5500.0
2014-03-14 09:30:00,126.55,126.78,126.25,126.25,600.0,126.55,126.78,126.25,126.25,600.0
2014-03-14 10:00:00,126.14,127.76,126.14,127.76,1600.0,126.14,127.76,126.14,127.76,1600.0
2014-03-14 10:30:00,127.66,127.93,126.91,127.41,12700.0,127.66,127.93,126.91,127.41,12700.0
2014-03-14 11:00:00,126.84,127.15,126.84,127.15,400.0,126.84,127.15,126.84,127.15,400.0
2014-03-14 11:30:00,126.81,126.86,126.48,126.51,1000.0,126.81,126.86,126.48,126.51,1000.0
2014-03-14 12:00:00,126.59,126.69,126.5,126.5,500.0,126.59,126.69,126.5,126.5,500.0
2014-03-14 12:30:00,126.28,126.69,126.22,126.69,800.0,126.28,126.69,126.22,126.69,800.0
2014-03-14 13:00:00,126.32,126.62,126.32,126.5,10300.0,126.32,126.62,126.32,126.5,10300.0
2014-03-14 13:30:00,126.8,126.81,126.65,126.65,700.0,126.8,126.81,126.65,126.65,700.0
2014-03-14 14:00:00,126.86,126.86,126.7,126.81,1600.0,126.86,126.86,126.7,126.81,1600.0
2014-03-14 14:30:00,126.65,126.65,126.25,126.25,1200.0,126.65,126.65,126.25,126.25,1200.0
2014-03-14 15:00:00,126.1,126.4,125.7,126.04,9800.0,126.1,126.4,125.7,126.04,9800.0
2014-03-14 15:30:00,126.01,126.6,125.95,126.3,18100.0,126.01,126.6,125.95,126.3,18100.0
2014-03-17 09:30:00,127.41,128.8,127.11,128.8,16600.0,127.41,128.8,127.11,128.8,16600.0
2014-03-17 10:00:00,128.5,128.55,127.11,127.95,12100.0,128.5,128.55,127.11,127.95,12100.0
2014-03-17 10:30:00,127.92,127.93,126.58,127.39,6600.0,127.92,127.93,126.58,127.39,6600.0
2014-03-17 11:00:00,127.3,127.3,126.79,126.82,2700.0,127.3,127.3,126.79,126.82,2700.0
2014-03-17 11:30:00,127.05,127.05,126.54,126.61,1500.0,127.05,127.05,126.54,126.61,1500.0
2014-03-17 12:00:00,126.51,126.83,126.5,126.5,400.0,126.51,126.83,126.5,126.5,400.0
2014-03-17 12:30:00,126.5,126.92,126.5,126.54,700.0,126.5,126.92,126.5,126.54,700.0
2014-03-17 13:00:00,126.78,126.79,126.54,126.71,500.0,126.78,126.79,126.54,126.71,500.0
2014-03-17 13:30:00,126.53,126.84,126.52,126.72,2100.0,126.53,126.84,126.52,126.72,2100.0
2014-03-17 14:00:00,126.94,127.2,126.36,126.98,8100.0,126.94,127.2,126.36,126.98,8100.0
2014-03-17 14:30:00,126.67,127.1,126.24,126.87,9700.0,126.67,127.1,126.24,126.87,9700.0
2014-03-17 15:00:00,126.91,126.96,126.61,126.77,1200.0,126.91,126.96,126.61,126.77,1200.0
2014-03-17 15:30:00,126.97,127.06,126.3,126.73,18200.0,126.97,127.06,126.3,126.73,18200.0
2014-03-18 09:30:00,126.49,128.76,126.49,128.07,188600.0,126.49,128.76,126.49,128.07,188600.0
2014-03-18 10:00:00,127.81,128.04,127.8,127.99,2600.0,127.81,128.04,127.8,127.99,2600.0
2014-03-18 10:30:00,128.31,128.31,127.73,127.73,400.0,128.31,128.31,127.73,127.73,400.0
2014-03-18 11:00:00,127.52,128.02,127.43,127.86,5500.0,127.52,128.02,127.43,127.86,5500.0
2014-03-18 11:30:00,127.81,128.0,127.59,128.0,3400.0,127.81,128.0,127.59,128.0,3400.0
2014-03-18 12:00:00,128.31,128.31,127.8,128.0,1800.0,128.31,128.31,127.8,128.0,1800.0
2014-03-18 12:30:00,127.9,128.01,127.48,127.74,2400.0,127.9,128.01,127.48,127.74,2400.0
2014-03-18 13:00:00,127.71,127.99,127.41,127.5,3600.0,127.71,127.99,127.41,127.5,3600.0
2014-03-18 13:30:00,127.65,128.2,127.65,128.12,3000.0,127.65,128.2,127.65,128.12,3000.0
2014-03-18 14:00:00,128.2,128.4,127.69,128.37,4900.0,128.2,128.4,127.69,128.37,4900.0
2014-03-18 14:30:00,128.25,128.25,127.93,128.01,2600.0,128.25,128.25,127.93,128.01,2600.0
2014-03-18 15:00:00,127.81,128.14,127.74,127.87,2500.0,127.81,128.14,127.74,127.87,2500.0
2014-03-18 15:30:00,127.96,128.33,127.77,128.15,14900.0,127.96,128.33,127.77,128.15,14900.0
2014-03-19 09:30:00,127.81,127.84,127.37,127.83,3900.0,127.81,127.84,127.37,127.83,3900.0
2014-03-19 10:00:00,128.04,128.05,127.75,128.05,2500.0,128.04,128.05,127.75,128.05,2500.0
2014-03-19 10:30:00,128.13,128.19,127.86,127.86,4500.0,128.13,128.19,127.86,127.86,4500.0
2014-03-19 11:00:00,127.82,127.87,127.42,127.52,4700.0,127.82,127.87,127.42,127.52,4700.0
2014-03-19 11:30:00,127.51,127.63,126.81,127.08,5500.0,127.51,127.63,126.81,127.08,5500.0
2014-03-19 12:00:00,127.08,127.99,127.01,127.99,11900.0,127.08,127.99,127.01,127.99,11900.0
2014-03-19 12:30:00,128.0,128.96,127.99,128.96,7600.0,128.0,128.96,127.99,128.96,7600.0
2014-03-19 13:00:00,128.87,128.88,128.81,128.85,600.0,128.87,128.88,128.81,128.85,600.0
2014-03-19 13:30:00,128.82,129.65,128.65,129.62,21300.0,128.82,129.65,128.65,129.62,21300.0
2014-03-19 14:00:00,129.43,129.68,128.8,128.8,12400.0,129.43,129.68,128.8,128.8,12400.0
2014-03-19 14:30:00,128.83,128.83,128.03,128.77,11800.0,128.83,128.83,128.03,128.77,11800.0
2014-03-19 15:00:00,128.76,128.9,127.77,128.62,12800.0,128.76,128.9,127.77,128.62,12800.0
2014-03-19 15:30:00,128.73,129.61,128.71,128.95,17200.0,128.73,129.61,128.71,128.95,17200.0
2014-03-20 09:30:00,128.48,128.72,128.02,128.72,4400.0,128.48,128.72,128.02,128.72,4400.0
2014-03-20 10:00:00,128.72,129.07,128.55,128.6,2900.0,128.72,129.07,128.55,128.6,2900.0
2014-03-20 10:30:00,128.67,128.72,128.07,128.07,1100.0,128.67,128.72,128.07,128.07,1100.0
2014-03-20 11:00:00,127.81,128.02,127.81,128.02,900.0,127.81,128.02,127.81,128.02,900.0
2014-03-20 11:30:00,127.86,128.55,127.57,128.45,8000.0,127.86,128.55,127.57,128.45,8000.0
2014-03-20 12:00:00,128.43,128.43,128.17,128.28,1500.0,128.43,128.43,128.17,128.28,1500.0
2014-03-20 12:30:00,128.14,128.14,128.14,128.14,100.0,128.14,128.14,128.14,128.14,100.0
2014-03-20 13:00:00,128.56,128.83,128.28,128.73,10100.0,128.56,128.83,128.28,128.73,10100.0
2014-03-20 13:30:00,128.75,128.75,128.71,128.71,200.0,128.75,128.75,128.71,128.71,200.0
2014-03-20 14:00:00,128.87,128.98,128.65,128.65,2800.0,128.87,128.98,128.65,128.65,2800.0
2014-03-20 14:30:00,128.62,128.8,128.62,128.65,3400.0,128.62,128.8,128.62,128.65,3400.0
2014-03-20 15:00:00,128.71,128.71,128.31,128.34,1500.0,128.71,128.71,128.31,128.34,1500.0
2014-03-20 15:30:00,128.36,128.76,127.74,128.43,35700.0,128.36,128.76,127.74,128.43,35700.0
2014-03-21 09:30:00,128.63,128.96,128.02,128.17,31900.0,128.63,128.96,128.02,128.17,31900.0
2014-03-21 10:00:00,128.12,128.3,127.21,127.44,26100.0,128.12,128.3,127.21,127.44,26100.0
2014-03-21 10:30:00,127.52,128.15,127.4,127.74,11600.0,127.52,128.15,127.4,127.74,11600.0
2014-03-21 11:00:00,127.88,128.29,127.67,128.21,4600.0,127.88,128.29,127.67,128.21,4600.0
2014-03-21 11:30:00,128.03,128.19,127.72,127.88,1700.0,128.03,128.19,127.72,127.88,1700.0
2014-03-21 12:00:00,127.98,128.15,127.98,128.0,4000.0,127.98,128.15,127.98,128.0,4000.0
2014-03-21 12:30:00,128.0,128.34,128.0,128.11,2800.0,128.0,128.34,128.0,128.11,2800.0
2014-03-21 13:00:00,128.01,128.05,127.92,128.0,5600.0,128.01,128.05,127.92,128.0,5600.0
2014-03-21 13:30:00,127.99,128.03,127.52,127.78,17400.0,127.99,128.03,127.52,127.78,17400.0
2014-03-21 14:00:00,127.61,127.95,127.41,127.8,19000.0,127.61,127.95,127.41,127.8,19000.0
2014-03-21 14:30:00,127.7,127.89,127.41,127.89,9000.0,127.7,127.89,127.41,127.89,9000.0
2014-03-21 15:00:00,127.55,128.09,127.55,128.09,3800.0,127.55,128.09,127.55,128.09,3800.0
2014-03-21 15:30:00,128.14,128.14,127.68,127.86,15300.0,128.14,128.14,127.68,127.86,15300.0
2014-03-24 09:30:00,128.45,128.45,127.1,127.81,9300.0,128.45,128.45,127.1,127.81,9300.0
2014-03-24 10:00:00,128.04,128.04,126.71,126.71,3400.0,128.04,128.04,126.71,126.71,3400.0
2014-03-24 10:30:00,126.9,126.9,126.03,126.38,6100.0,126.9,126.9,126.03,126.38,6100.0
2014-03-24 11:00:00,126.2,126.3,125.96,126.26,5700.0,126.2,126.3,125.96,126.26,5700.0
2014-03-24 11:30:00,126.11,126.62,126.08,126.49,3300.0,126.11,126.62,126.08,126.49,3300.0
2014-03-24 12:00:00,126.43,126.62,126.22,126.41,4500.0,126.43,126.62,126.22,126.41,4500.0
2014-03-24 12:30:00,126.32,126.65,126.22,126.42,5400.0,126.32,126.65,126.22,126.42,5400.0
2014-03-24 13:00:00,126.45,126.69,126.21,126.21,3600.0,126.45,126.69,126.21,126.21,3600.0
2014-03-24 13:30:00,126.27,126.69,126.27,126.69,2200.0,126.27,126.69,126.27,126.69,2200.0
2014-03-24 14:00:00,126.6,126.72,126.49,126.49,1300.0,126.6,126.72,126.49,126.49,1300.0
2014-03-24 14:30:00,126.68,126.7,126.39,126.5,4100.0,126.68,126.7,126.39,126.5,4100.0
2014-03-24 15:00:00,126.54,126.83,126.47,126.76,4700.0,126.54,126.83,126.47,126.76,4700.0
2014-03-24 15:30:00,126.78,127.28,126.77,127.04,14500.0,126.78,127.28,126.77,127.04,14500.0
2014-03-25 09:30:00,128.2,128.98,127.59,127.59,1800.0,128.2,128.98,127.59,127.59,1800.0
2014-03-25 10:00:00,128.01,128.01,127.52,127.52,600.0,128.01,128.01,127.52,127.52,600.0
2014-03-25 10:30:00,127.74,127.74,126.58,126.58,1000.0,127.74,127.74,126.58,126.58,1000.0
2014-03-25 11:00:00,126.82,127.07,126.57,127.0,1600.0,126.82,127.07,126.57,127.0,1600.0
2014-03-25 11:30:00,126.61,126.61,125.77,125.79,2100.0,126.61,126.61,125.77,125.79,2100.0
2014-03-25 12:00:00,126.16,126.7,125.95,126.06,8400.0,126.16,126.7,125.95,126.06,8400.0
2014-03-25 12:30:00,125.61,126.21,125.61,126.21,1300.0,125.61,126.21,125.61,126.21,1300.0
2014-03-25 13:00:00,126.03,126.32,126.01,126.32,1200.0,126.03,126.32,126.01,126.32,1200.0
2014-03-25 13:30:00,126.77,126.77,126.33,126.42,3500.0,126.77,126.77,126.33,126.42,3500.0
2014-03-25 14:00:00,126.35,126.75,126.14,126.54,16400.0,126.35,126.75,126.14,126.54,16400.0
2014-03-25 14:30:00,126.77,126.77,126.15,126.15,2900.0,126.77,126.77,126.15,126.15,2900.0
2014-03-25 15:00:00,126.15,126.35,126.03,126.35,2100.0,126.15,126.35,126.03,126.35,2100.0
2014-03-25 15:30:00,126.39,126.39,125.91,126.32,9000.0,126.39,126.39,125.91,126.32,9000.0
2014-03-26 09:30:00,126.98,127.25,126.48,126.48,1600.0,126.98,127.25,126.48,126.48,1600.0
2014-03-26 10:00:00,126.75,127.47,125.72,126.09,6700.0,126.75,127.47,125.72,126.09,6700.0
2014-03-26 10:30:00,126.1,126.36,125.56,125.59,3800.0,126.1,126.36,125.56,125.59,3800.0
2014-03-26 11:00:00,125.48,125.66,125.38,125.38,2400.0,125.48,125.66,125.38,125.38,2400.0
2014-03-26 11:30:00,125.51,125.51,125.07,125.18,3700.0,125.51,125.51,125.07,125.18,3700.0
2014-03-26 12:00:00,125.3,125.37,125.04,125.04,1000.0,125.3,125.37,125.04,125.04,1000.0
2014-03-26 12:30:00,125.08,125.21,124.76,125.03,1100.0,125.08,125.21,124.76,125.03,1100.0
2014-03-26 13:00:00,125.1,125.16,124.27,124.27,1700.0,125.1,125.16,124.27,124.27,1700.0
2014-03-26 13:30:00,124.13,125.0,124.13,124.78,15000.0,124.13,125.0,124.13,124.78,15000.0
2014-03-26 14:00:00,124.66,125.2,124.47,125.2,4600.0,124.66,125.2,124.47,125.2,4600.0
2014-03-26 14:30:00,125.3,125.79,125.3,125.7,4400.0,125.3,125.79,125.3,125.7,4400.0
2014-03-26 15:00:00,125.66,125.86,125.47,125.51,2000.0,125.66,125.86,125.47,125.51,2000.0
2014-03-26 15:30:00,125.62,125.82,125.28,125.58,18600.0,125.62,125.82,125.28,125.58,18600.0
2014-03-27 09:30:00,125.48,126.19,125.26,126.17,3000.0,125.48,126.19,125.26,126.17,3000.0
2014-03-27 10:00:00,125.91,126.48,125.82,125.82,2200.0,125.91,126.48,125.82,125.82,2200.0
2014-03-27 10:30:00,125.54,125.6,125.35,125.6,1400.0,125.54,125.6,125.35,125.6,1400.0
2014-03-27 11:00:00,125.72,126.13,125.41,126.13,4500.0,125.72,126.13,125.41,126.13,4500.0
2014-03-27 11:30:00,126.09,126.13,125.52,126.0,5900.0,126.09,126.13,125.52,126.0,5900.0
2014-03-27 12:00:00,126.0,126.13,125.49,126.0,6800.0,126.0,126.13,125.49,126.0,6800.0
2014-03-27 12:30:00,125.89,126.6,125.75,125.99,13700.0,125.89,126.6,125.75,125.99,13700.0
2014-03-27 13:00:00,125.79,126.17,125.75,125.97,1600.0,125.79,126.17,125.75,125.97,1600.0
2014-03-27 13:30:00,126.03,126.24,125.7,126.15,10700.0,126.03,126.24,125.7,126.15,10700.0
2014-03-27 14:00:00,126.12,126.91,126.12,126.91,6100.0,126.12,126.91,126.12,126.91,6100.0
2014-03-27 14:30:00,126.93,127.11,126.61,126.98,9400.0,126.93,127.11,126.61,126.98,9400.0
2014-03-27 15:00:00,126.88,126.9,126.22,126.81,6100.0,126.88,126.9,126.22,126.81,6100.0
2014-03-27 15:30:00,126.9,126.91,126.3,126.71,17500.0,126.9,126.91,126.3,126.71,17500.0
2014-03-28 09:30:00,127.14,128.44,127.14,128.4,3000.0,127.14,128.44,127.14,128.4,3000.0
2014-03-28 10:00:00,128.07,128.44,128.0,128.35,3200.0,128.07,128.44,128.0,128.35,3200.0
2014-03-28 10:30:00,128.37,128.39,127.65,128.2,8100.0,128.37,128.39,127.65,128.2,8100.0
2014-03-28 11:00:00,128.34,128.39,127.83,128.07,3300.0,128.34,128.39,127.83,128.07,3300.0
2014-03-28 11:30:00,128.08,128.27,127.73,128.27,5200.0,128.08,128.27,127.73,128.27,5200.0
2014-03-28 12:00:00,128.27,128.37,127.95,128.03,3400.0,128.27,128.37,127.95,128.03,3400.0
2014-03-28 12:30:00,128.02,128.14,127.71,127.71,3100.0,128.02,128.14,127.71,127.71,3100.0
2014-03-28 13:00:00,127.11,127.7,127.04,127.55,6300.0,127.11,127.7,127.04,127.55,6300.0
2014-03-28 13:30:00,127.49,127.6,126.8,126.95,10300.0,127.49,127.6,126.8,126.95,10300.0
2014-03-28 14:00:00,127.29,127.29,126.28,126.5,6500.0,127.29,127.29,126.28,126.5,6500.0
2014-03-28 14:30:00,126.62,126.8,126.4,126.64,2700.0,126.62,126.8,126.4,126.64,2700.0
2014-03-28 15:00:00,126.66,126.96,126.57,126.93,2900.0,126.66,126.96,126.57,126.93,2900.0
2014-03-28 15:30:00,126.79,126.79,126.01,126.75,18800.0,126.79,126.79,126.01,126.75,18800.0
2014-03-31 09:30:00,127.57,127.78,126.63,127.01,2900.0,127.57,127.78,126.63,127.01,2900.0
2014-03-31 10:00:00,127.03,127.52,126.91,127.25,3600.0,127.03,127.52,126.91,127.25,3600.0
2014-03-31 10:30:00,127.45,127.63,127.12,127.57,3000.0,127.45,127.63,127.12,127.57,3000.0
2014-03-31 11:00:00,127.82,128.44,127.58,127.95,4700.0,127.82,128.44,127.58,127.95,4700.0
2014-03-31 11:30:00,128.02,128.24,127.97,128.11,1500.0,128.02,128.24,127.97,128.11,1500.0
2014-03-31 12:00:00,128.24,128.62,128.24,128.62,900.0,128.24,128.62,128.24,128.62,900.0
2014-03-31 12:30:00,128.53,128.98,128.5,128.5,1900.0,128.53,128.98,128.5,128.5,1900.0
2014-03-31 13:00:00,128.4,128.66,128.25,128.65,5700.0,128.4,128.66,128.25,128.65,5700.0
2014-03-31 13:30:00,128.74,128.77,128.35,128.59,1400.0,128.74,128.77,128.35,128.59,1400.0
2014-03-31 14:00:00,128.2,128.58,128.2,128.43,2400.0,128.2,128.58,128.2,128.43,2400.0
2014-03-31 14:30:00,128.46,128.54,128.24,128.24,1200.0,128.46,128.54,128.24,128.24,1200.0
2014-03-31 15:00:00,128.37,128.37,127.85,127.96,1800.0,128.37,128.37,127.85,127.96,1800.0
2014-03-31 15:30:00,128.1,128.38,128.05,128.12,11100.0,128.1,128.38,128.05,128.12,11100.0
2014-04-01 09:30:00,128.34,128.5,127.26,128.33,1400.0,128.34,128.5,127.26,128.33,1400.0
2014-04-01 10:00:00,128.6,128.89,128.44,128.55,3100.0,128.6,128.89,128.44,128.55,3100.0
2014-04-01 10:30:00,128.33,128.65,128.33,128.64,1700.0,128.33,128.65,128.33,128.64,1700.0
2014-04-01 11:00:00,128.25,128.56,128.25,128.4,5000.0,128.25,128.56,128.25,128.4,5000.0
2014-04-01 11:30:00,128.42,128.79,128.38,128.45,3900.0,128.42,128.79,128.38,128.45,3900.0
2014-04-01 12:00:00,128.45,128.45,128.06,128.37,4800.0,128.45,128.45,128.06,128.37,4800.0
2014-04-01 12:30:00,128.37,128.69,128.3,128.61,3600.0,128.37,128.69,128.3,128.61,3600.0
2014-04-01 13:00:00,128.58,128.6,128.34,128.44,3100.0,128.58,128.6,128.34,128.44,3100.0
2014-04-01 13:30:00,128.48,128.53,128.29,128.29,2600.0,128.48,128.53,128.29,128.29,2600.0
2014-04-01 14:00:00,128.13,128.62,128.13,128.62,2100.0,128.13,128.62,128.13,128.62,2100.0
2014-04-01 14:30:00,128.61,129.16,128.6,128.9,7500.0,128.61,129.16,128.6,128.9,7500.0
2014-04-01 15:00:00,128.85,129.08,128.8,129.01,7000.0,128.85,129.08,128.8,129.01,7000.0
2014-04-01 15:30:00,128.92,129.3,128.85,129.23,17300.0,128.92,129.3,128.85,129.23,17300.0
2014-04-02 09:30:00,130.01,130.01,127.21,128.49,5100.0,130.01,130.01,127.21,128.49,5100.0
2014-04-02 10:00:00,128.38,129.05,128.38,129.05,2900.0,128.38,129.05,128.38,129.05,2900.0
2014-04-02 10:30:00,128.88,129.9,128.47,129.9,8300.0,128.88,129.9,128.47,129.9,8300.0
2014-04-02 11:00:00,129.86,129.86,129.16,129.41,1500.0,129.86,129.86,129.16,129.41,1500.0
2014-04-02 11:30:00,129.29,129.93,129.28,129.85,2700.0,129.29,129.93,129.28,129.85,2700.0
2014-04-02 12:00:00,129.74,130.86,129.73,130.73,12900.0,129.74,130.86,129.73,130.73,12900.0
2014-04-02 12:30:00,130.72,131.41,130.68,131.41,8800.0,130.72,131.41,130.68,131.41,8800.0
2014-04-02 13:00:00,131.35,131.42,130.25,130.25,5200.0,131.35,131.42,130.25,130.25,5200.0
2014-04-02 13:30:00,130.2,130.2,129.73,130.04,2600.0,130.2,130.2,129.73,130.04,2600.0
2014-04-02 14:00:00,130.17,130.2,129.85,130.1,2000.0,130.17,130.2,129.85,130.1,2000.0
2014-04-02 14:30:00,129.79,130.5,129.44,129.84,2700.0,129.79,130.5,129.44,129.84,2700.0
2014-04-02 15:00:00,129.85,130.06,129.66,129.78,3600.0,129.85,130.06,129.66,129.78,3600.0
2014-04-02 15:30:00,129.8,130.49,129.47,129.88,11500.0,129.8,130.49,129.47,129.88,11500.0
2014-04-03 09:30:00,129.98,129.98,128.99,129.1,1400.0,129.98,129.98,128.99,129.1,1400.0
2014-04-03 10:00:00,129.1,129.32,128.91,128.91,2500.0,129.1,129.32,128.91,128.91,2500.0
2014-04-03 10:30:00,128.64,128.66,128.39,128.66,500.0,128.64,128.66,128.39,128.66,500.0
2014-04-03 11:00:00,128.87,129.0,128.72,128.91,2100.0,128.87,129.0,128.72,128.91,2100.0
2014-04-03 11:30:00,128.93,129.22,128.73,128.78,900.0,128.93,129.22,128.73,128.78,900.0
2014-04-03 12:00:00,129.04,129.54,128.81,129.54,2500.0,129.04,129.54,128.81,129.54,2500.0
2014-04-03 12:30:00,129.27,129.3,128.9,129.08,4300.0,129.27,129.3,128.9,129.08,4300.0
2014-04-03 13:00:00,129.58,130.05,129.09,129.77,8400.0,129.58,130.05,129.09,129.77,8400.0
2014-04-03 13:30:00,129.76,129.76,129.11,129.25,600.0,129.76,129.76,129.11,129.25,600.0
2014-04-03 14:00:00,129.26,129.73,129.26,129.49,2000.0,129.26,129.73,129.26,129.49,2000.0
2014-04-03 14:30:00,129.43,129.63,129.14,129.5,5000.0,129.43,129.63,129.14,129.5,5000.0
2014-04-03 15:00:00,129.54,129.89,129.43,129.89,7300.0,129.54,129.89,129.43,129.89,7300.0
2014-04-03 15:30:00,129.9,129.97,129.57,129.63,19800.0,129.9,129.97,129.57,129.63,19800.0
2014-04-04 09:30:00,130.4,131.16,130.21,130.21,700.0,130.4,131.16,130.21,130.21,700.0
2014-04-04 10:00:00,130.14,131.11,130.14,130.7,3900.0,130.14,131.11,130.14,130.7,3900.0
2014-04-04 10:30:00,130.89,130.97,130.33,130.54,1800.0,130.89,130.97,130.33,130.54,1800.0
2014-04-04 11:00:00,129.93,129.95,129.12,129.31,4100.0,129.93,129.95,129.12,129.31,4100.0
2014-04-04 11:30:00,129.37,129.43,128.75,128.86,3500.0,129.37,129.43,128.75,128.86,3500.0
2014-04-04 12:00:00,128.79,128.8,127.33,127.39,10800.0,128.79,128.8,127.33,127.39,10800.0
2014-04-04 12:30:00,127.56,127.59,126.64,126.72,13000.0,127.56,127.59,126.64,126.72,13000.0
2014-04-04 13:00:00,126.82,127.53,126.76,126.76,10000.0,126.82,127.53,126.76,126.76,10000.0
2014-04-04 13:30:00,126.78,126.78,126.42,126.46,9900.0,126.78,126.78,126.42,126.46,9900.0
2014-04-04 14:00:00,126.45,126.63,126.14,126.41,4900.0,126.45,126.63,126.14,126.41,4900.0
2014-04-04 14:30:00,126.64,126.64,125.71,126.1,9900.0,126.64,126.64,125.71,126.1,9900.0
2014-04-04 15:00:00,126.41,126.67,126.05,126.64,8500.0,126.41,126.67,126.05,126.64,8500.0
2014-04-04 15:30:00,126.58,126.6,126.2,126.5,16100.0,126.58,126.6,126.2,126.5,16100.0
2014-04-07 09:30:00,126.29,126.29,124.81,125.04,5100.0,126.29,126.29,124.81,125.04,5100.0
2014-04-07 10:00:00,125.69,126.57,125.56,126.21,4700.0,125.69,126.57,125.56,126.21,4700.0
2014-04-07 10:30:00,126.02,126.03,124.86,125.24,6900.0,126.02,126.03,124.86,125.24,6900.0
2014-04-07 11:00:00,125.21,125.58,125.21,125.55,12100.0,125.21,125.58,125.21,125.55,12100.0
2014-04-07 11:30:00,125.28,125.63,124.97,124.97,8100.0,125.28,125.63,124.97,124.97,8100.0
2014-04-07 12:00:00,125.0,125.63,125.0,125.31,2700.0,125.0,125.63,125.0,125.31,2700.0
2014-04-07 12:30:00,125.3,125.53,124.92,125.2,5400.0,125.3,125.53,124.92,125.2,5400.0
2014-04-07 13:00:00,125.48,125.48,124.54,124.76,3500.0,125.48,125.48,124.54,124.76,3500.0
2014-04-07 13:30:00,124.79,124.79,124.2,124.72,4000.0,124.79,124.79,124.2,124.72,4000.0
2014-04-07 14:00:00,124.71,124.71,124.0,124.0,2800.0,124.71,124.71,124.0,124.0,2800.0
2014-04-07 14:30:00,124.1,124.83,124.09,124.75,5800.0,124.1,124.83,124.09,124.75,5800.0
2014-04-07 15:00:00,124.83,124.93,124.35,124.89,7100.0,124.83,124.93,124.35,124.89,7100.0
2014-04-07 15:30:00,124.67,124.68,124.14,124.39,18000.0,124.67,124.68,124.14,124.39,18000.0
2014-04-08 09:30:00,124.48,125.77,124.48,124.9,4700.0,124.48,125.77,124.48,124.9,4700.0
2014-04-08 10:00:00,125.09,125.14,122.27,122.28,17200.0,125.09,125.14,122.27,122.28,17200.0
2014-04-08 10:30:00,122.11,123.1,122.07,122.93,14900.0,122.11,123.1,122.07,122.93,14900.0
2014-04-08 11:00:00,123.11,123.95,123.03,123.67,4700.0,123.11,123.95,123.03,123.67,4700.0
2014-04-08 11:30:00,123.79,124.4,123.61,124.15,6900.0,123.79,124.4,123.61,124.15,6900.0
2014-04-08 12:00:00,124.55,124.55,123.92,124.05,6400.0,124.55,124.55,123.92,124.05,6400.0
2014-04-08 12:30:00,124.05,124.25,124.05,124.2,900.0,124.05,124.25,124.05,124.2,900.0
2014-04-08 13:00:00,123.8,124.77,123.8,124.69,2200.0,123.8,124.77,123.8,124.69,2200.0
2014-04-08 13:30:00,124.78,124.78,124.51,124.73,1800.0,124.78,124.78,124.51,124.73,1800.0
2014-04-08 14:00:00,124.49,124.62,124.02,124.62,2100.0,124.49,124.62,124.02,124.62,2100.0
2014-04-08 14:30:00,124.4,124.41,124.15,124.18,2200.0,124.4,124.41,124.15,124.18,2200.0
2014-04-08 15:00:00,124.26,124.51,124.02,124.33,3300.0,124.26,124.51,124.02,124.33,3300.0
2014-04-08 15:30:00,124.51,124.82,124.3,124.54,9000.0,124.51,124.82,124.3,124.54,9000.0
2014-04-09 09:30:00,125.34,125.34,124.26,124.49,1900.0,125.34,125.34,124.26,124.49,1900.0
2014-04-09 10:00:00,124.49,124.82,123.8,124.62,5000.0,124.49,124.82,123.8,124.62,5000.0
2014-04-09 10:30:00,124.85,124.86,124.48,124.61,2100.0,124.85,124.86,124.48,124.61,2100.0
2014-04-09 11:00:00,124.51,124.64,124.5,124.61,2200.0,124.51,124.64,124.5,124.61,2200.0
2014-04-09 11:30:00,124.5,125.13,124.5,125.13,800.0,124.5,125.13,124.5,125.13,800.0
2014-04-09 12:00:00,125.13,125.42,125.13,125.32,2000.0,125.13,125.42,125.13,125.32,2000.0
2014-04-09 12:30:00,125.48,125.62,125.48,125.62,200.0,125.48,125.62,125.48,125.62,200.0
2014-04-09 13:00:00,125.61,125.71,125.61,125.62,600.0,125.61,125.71,125.61,125.62,600.0
2014-04-09 13:30:00,125.5,125.5,124.88,124.88,5900.0,125.5,125.5,124.88,124.88,5900.0
2014-04-09 14:00:00,124.9,126.04,124.89,125.73,1100.0,124.9,126.04,124.89,125.73,1100.0
2014-04-09 14:30:00,125.94,126.1,125.93,125.94,2300.0,125.94,126.1,125.93,125.94,2300.0
2014-04-09 15:00:00,125.78,126.02,125.61,125.9,2300.0,125.78,126.02,125.61,125.9,2300.0
2014-04-09 15:30:00,125.97,126.29,125.86,126.17,5600.0,125.97,126.29,125.86,126.17,5600.0
2014-04-10 09:30:00,126.1,126.1,124.58,125.01,2100.0,126.1,126.1,124.58,125.01,2100.0
2014-04-10 10:00:00,125.34,126.07,125.33,125.92,7400.0,125.34,126.07,125.33,125.92,7400.0
2014-04-10 10:30:00,125.76,125.81,125.34,125.34,5600.0,125.76,125.81,125.34,125.34,5600.0
2014-04-10 11:00:00,124.94,125.28,124.59,125.07,7000.0,124.94,125.28,124.59,125.07,7000.0
2014-04-10 11:30:00,125.07,125.2,124.59,124.59,3800.0,125.07,125.2,124.59,124.59,3800.0
2014-04-10 12:00:00,124.59,124.59,124.11,124.25,3300.0,124.59,124.59,124.11,124.25,3300.0
2014-04-10 12:30:00,124.25,124.25,123.12,123.46,1600.0,124.25,124.25,123.12,123.46,1600.0
2014-04-10 13:00:00,123.54,123.93,122.85,123.0,4300.0,123.54,123.93,122.85,123.0,4300.0
2014-04-10 13:30:00,122.9,123.55,122.9,123.55,3200.0,122.9,123.55,122.9,123.55,3200.0
2014-04-10 14:00:00,123.85,123.85,123.3,123.3,1800.0,123.85,123.85,123.3,123.3,1800.0
2014-04-10 14:30:00,123.3,123.3,122.6,122.65,7400.0,123.3,123.3,122.6,122.65,7400.0
2014-04-10 15:00:00,122.59,122.95,122.08,122.78,4000.0,122.59,122.95,122.08,122.78,4000.0
2014-04-10 15:30:00,122.78,123.21,122.56,122.82,9200.0,122.78,123.21,122.56,122.82,9200.0
2014-04-11 09:30:00,121.23,121.86,120.63,121.4,5600.0,121.23,121.86,120.63,121.4,5600.0
2014-04-11 10:00:00,121.97,121.97,120.77,120.95,1800.0,121.97,121.97,120.77,120.95,1800.0
2014-04-11 10:30:00,121.04,121.57,120.68,121.39,6400.0,121.04,121.57,120.68,121.39,6400.0
2014-04-11 11:00:00,121.51,121.51,120.38,120.4,14100.0,121.51,121.51,120.38,120.4,14100.0
2014-04-11 11:30:00,120.6,120.88,120.19,120.25,8100.0,120.6,120.88,120.19,120.25,8100.0
2014-04-11 12:00:00,120.31,120.79,120.29,120.53,5500.0,120.31,120.79,120.29,120.53,5500.0
2014-04-11 12:30:00,121.32,121.36,121.2,121.2,1300.0,121.32,121.36,121.2,121.2,1300.0
2014-04-11 13:00:00,121.24,121.24,120.41,120.5,4300.0,121.24,121.24,120.41,120.5,4300.0
2014-04-11 13:30:00,120.52,120.67,120.31,120.31,2600.0,120.52,120.67,120.31,120.31,2600.0
2014-04-11 14:00:00,120.24,120.4,119.9,120.1,3600.0,120.24,120.4,119.9,120.1,3600.0
2014-04-11 14:30:00,119.98,120.0,118.9,119.38,5800.0,119.98,120.0,118.9,119.38,5800.0
2014-04-11 15:00:00,119.36,119.98,118.71,119.82,5200.0,119.36,119.98,118.71,119.82,5200.0
2014-04-11 15:30:00,119.82,120.29,119.75,120.0,24800.0,119.82,120.29,119.75,120.0,24800.0
2014-04-14 09:30:00,121.31,121.84,119.67,120.16,5800.0,121.31,121.84,119.67,120.16,5800.0
2014-04-14 10:00:00,120.02,120.5,120.0,120.2,8800.0,120.02,120.5,120.0,120.2,8800.0
2014-04-14 10:30:00,120.36,120.93,120.17,120.71,5700.0,120.36,120.93,120.17,120.71,5700.0
2014-04-14 11:00:00,120.69,120.69,120.05,120.36,5400.0,120.69,120.69,120.05,120.36,5400.0
2014-04-14 11:30:00,120.27,120.82,120.27,120.58,4000.0,120.27,120.82,120.27,120.58,4000.0
2014-04-14 12:00:00,120.48,120.55,120.22,120.54,3300.0,120.48,120.55,120.22,120.54,3300.0
2014-04-14 12:30:00,120.84,120.84,120.41,120.41,5600.0,120.84,120.84,120.41,120.41,5600.0
2014-04-14 13:00:00,120.5,120.51,120.0,120.09,7300.0,120.5,120.51,120.0,120.09,7300.0
2014-04-14 13:30:00,120.0,120.72,120.0,120.48,7000.0,120.0,120.72,120.0,120.48,7000.0
2014-04-14 14:00:00,120.28,120.33,119.97,119.97,4400.0,120.28,120.33,119.97,119.97,4400.0
2014-04-14 14:30:00,119.97,120.59,119.91,120.33,19000.0,119.97,120.59,119.91,120.33,19000.0
2014-04-14 15:00:00,120.17,120.65,119.9,120.4,5800.0,120.17,120.65,119.9,120.4,5800.0
2014-04-14 15:30:00,120.64,121.25,120.57,121.01,15900.0,120.64,121.25,120.57,121.01,15900.0
2014-04-15 09:30:00,121.66,122.0,121.59,121.7,3300.0,121.66,122.0,121.59,121.7,3300.0
2014-04-15 10:00:00,122.01,122.13,120.9,121.37,14600.0,122.01,122.13,120.9,121.37,14600.0
2014-04-15 10:30:00,121.58,121.58,120.45,120.45,3300.0,121.58,121.58,120.45,120.45,3300.0
2014-04-15 11:00:00,120.04,120.73,119.45,120.47,6300.0,120.04,120.73,119.45,120.47,6300.0
2014-04-15 11:30:00,120.39,120.5,119.54,119.54,2900.0,120.39,120.5,119.54,119.54,2900.0
2014-04-15 12:00:00,119.08,119.42,118.98,119.04,1500.0,119.08,119.42,118.98,119.04,1500.0
2014-04-15 12:30:00,118.61,119.06,118.61,118.64,2400.0,118.61,119.06,118.61,118.64,2400.0
2014-04-15 13:00:00,118.59,119.34,118.59,119.12,3200.0,118.59,119.34,118.59,119.12,3200.0
2014-04-15 13:30:00,119.32,119.93,119.19,119.41,1700.0,119.32,119.93,119.19,119.41,1700.0
2014-04-15 14:00:00,119.51,120.29,119.44,119.92,3800.0,119.51,120.29,119.44,119.92,3800.0
2014-04-15 14:30:00,120.23,120.58,120.11,120.41,6300.0,120.23,120.58,120.11,120.41,6300.0
2014-04-15 15:00:00,120.18,120.47,119.43,120.37,8300.0,120.18,120.47,119.43,120.37,8300.0
2014-04-15 15:30:00,120.66,120.8,119.79,119.98,18200.0,120.66,120.8,119.79,119.98,18200.0
2014-04-16 09:30:00,121.03,121.27,120.4,120.49,2900.0,121.03,121.27,120.4,120.49,2900.0
2014-04-16 10:00:00,120.44,120.77,120.04,120.3,4500.0,120.44,120.77,120.04,120.3,4500.0
2014-04-16 10:30:00,120.29,120.5,120.05,120.28,3200.0,120.29,120.5,120.05,120.28,3200.0
2014-04-16 11:00:00,120.25,120.36,119.97,120.31,4000.0,120.25,120.36,119.97,120.31,4000.0
2014-04-16 11:30:00,120.64,120.71,120.19,120.19,1400.0,120.64,120.71,120.19,120.19,1400.0
2014-04-16 12:00:00,120.18,120.45,120.0,120.19,5000.0,120.18,120.45,120.0,120.19,5000.0
2014-04-16 12:30:00,120.17,120.41,119.95,119.95,700.0,120.17,120.41,119.95,119.95,700.0
2014-04-16 13:00:00,119.65,120.06,119.59,120.06,1700.0,119.65,120.06,119.59,120.06,1700.0
2014-04-16 13:30:00,120.05,120.15,119.68,120.02,1500.0,120.05,120.15,119.68,120.02,1500.0
2014-04-16 14:00:00,120.13,120.16,119.72,119.72,8900.0,120.13,120.16,119.72,119.72,8900.0
2014-04-16 14:30:00,119.9,120.27,119.9,120.27,2000.0,119.9,120.27,119.9,120.27,2000.0
2014-04-16 15:00:00,120.25,120.28,119.85,120.0,4100.0,120.25,120.28,119.85,120.0,4100.0
2014-04-16 15:30:00,119.92,120.11,119.78,119.86,10700.0,119.92,120.11,119.78,119.86,10700.0
2014-04-17 09:30:00,120.02,120.02,117.98,118.88,8300.0,120.02,120.02,117.98,118.88,8300.0
2014-04-17 10:00:00,119.15,120.35,119.15,120.05,6300.0,119.15,120.35,119.15,120.05,6300.0
2014-04-17 10:30:00,120.53,121.07,120.49,120.93,8200.0,120.53,121.07,120.49,120.93,8200.0
2014-04-17 11:00:00,120.83,120.91,120.32,120.32,2500.0,120.83,120.91,120.32,120.32,2500.0
2014-04-17 11:30:00,120.33,120.33,119.96,120.06,800.0,120.33,120.33,119.96,120.06,800.0
2014-04-17 12:00:00,120.05,120.4,119.89,120.4,3400.0,120.05,120.4,119.89,120.4,3400.0
2014-04-17 12:30:00,120.21,120.97,120.03,120.6,12500.0,120.21,120.97,120.03,120.6,12500.0
2014-04-17 13:00:00,120.42,120.89,120.42,120.78,6600.0,120.42,120.89,120.42,120.78,6600.0
2014-04-17 13:30:00,120.89,121.1,120.66,121.1,3300.0,120.89,121.1,120.66,121.1,3300.0
2014-04-17 14:00:00,120.98,121.07,120.45,120.83,6500.0,120.98,121.07,120.45,120.83,6500.0
2014-04-17 14:30:00,120.94,120.94,120.28,120.86,3000.0,120.94,120.94,120.28,120.86,3000.0
2014-04-17 15:00:00,120.36,121.09,120.36,121.0,1300.0,120.36,121.09,120.36,121.0,1300.0
2014-04-17 15:30:00,120.8,121.08,120.54,120.68,5600.0,120.8,121.08,120.54,120.68,5600.0
2014-04-21 09:30:00,121.24,121.78,120.68,120.88,1700.0,121.24,121.78,120.68,120.88,1700.0
2014-04-21 10:00:00,120.87,121.46,120.87,121.18,3900.0,120.87,121.46,120.87,121.18,3900.0
2014-04-21 10:30:00,121.09,121.16,120.82,121.16,2600.0,121.09,121.16,120.82,121.16,2600.0
2014-04-21 11:00:00,121.15,121.83,121.15,121.75,1200.0,121.15,121.83,121.15,121.75,1200.0
2014-04-21 11:30:00,121.7,121.83,121.61,121.83,700.0,121.7,121.83,121.61,121.83,700.0
2014-04-21 12:00:00,121.83,121.83,121.83,121.83,0.0,121.83,121.83,121.83,121.83,0.0
2014-04-21 12:30:00,121.5,121.66,121.5,121.66,300.0,121.5,121.66,121.5,121.66,300.0
2014-04-21 13:00:00,121.89,121.89,121.56,121.79,300.0,121.89,121.89,121.56,121.79,300.0
2014-04-21 13:30:00,121.64,121.64,121.64,121.64,100.0,121.64,121.64,121.64,121.64,100.0
2014-04-21 14:00:00,121.48,121.79,121.48,121.79,500.0,121.48,121.79,121.48,121.79,500.0
2014-04-21 14:30:00,121.96,121.98,121.48,121.75,500.0,121.96,121.98,121.48,121.75,500.0
2014-04-21 15:00:00,121.74,121.74,121.34,121.34,1300.0,121.74,121.74,121.34,121.34,1300.0
2014-04-21 15:30:00,121.31,121.88,121.24,121.76,13600.0,121.31,121.88,121.24,121.76,13600.0
2014-04-22 09:30:00,122.0,123.43,122.0,123.43,5500.0,122.0,123.43,122.0,123.43,5500.0
2014-04-22 10:00:00,123.0,123.67,123.0,123.59,2400.0,123.0,123.67,123.0,123.59,2400.0
2014-04-22 10:30:00,123.53,123.67,122.84,123.67,4800.0,123.53,123.67,122.84,123.67,4800.0
2014-04-22 11:00:00,123.51,124.21,123.34,124.04,2500.0,123.51,124.21,123.34,124.04,2500.0
2014-04-22 11:30:00,124.01,124.12,123.82,124.11,2400.0,124.01,124.12,123.82,124.11,2400.0
2014-04-22 12:00:00,124.28,124.98,124.25,124.84,5500.0,124.28,124.98,124.25,124.84,5500.0
2014-04-22 12:30:00,124.73,124.73,124.64,124.72,6500.0,124.73,124.73,124.64,124.72,6500.0
2014-04-22 13:00:00,124.72,124.78,124.35,124.65,3200.0,124.72,124.78,124.35,124.65,3200.0
2014-04-22 13:30:00,124.45,124.64,124.24,124.41,2100.0,124.45,124.64,124.24,124.41,2100.0
2014-04-22 14:00:00,124.41,124.59,124.1,124.26,4300.0,124.41,124.59,124.1,124.26,4300.0
2014-04-22 14:30:00,124.25,124.31,123.86,124.14,6900.0,124.25,124.31,123.86,124.14,6900.0
2014-04-22 15:00:00,124.14,124.2,123.64,124.06,9700.0,124.14,124.2,123.64,124.06,9700.0
2014-04-22 15:30:00,124.11,124.2,123.89,124.02,37700.0,124.11,124.2,123.89,124.02,37700.0
2014-04-23 09:30:00,124.0,125.04,123.9,123.9,11400.0,124.0,125.04,123.9,123.9,11400.0
2014-04-23 10:00:00,123.87,124.35,123.31,124.25,3800.0,123.87,124.35,123.31,124.25,3800.0
2014-04-23 10:30:00,124.25,124.97,124.25,124.52,1400.0,124.25,124.97,124.25,124.52,1400.0
2014-04-23 11:00:00,124.5,125.09,124.21,124.21,2700.0,124.5,125.09,124.21,124.21,2700.0
2014-04-23 11:30:00,124.05,124.29,124.05,124.27,800.0,124.05,124.29,124.05,124.27,800.0
2014-04-23 12:00:00,124.55,124.55,124.21,124.21,800.0,124.55,124.55,124.21,124.21,800.0
2014-04-23 12:30:00,124.4,124.45,124.4,124.45,500.0,124.4,124.45,124.4,124.45,500.0
2014-04-23 13:00:00,124.41,124.41,124.33,124.39,400.0,124.41,124.41,124.33,124.39,400.0
2014-04-23 13:30:00,124.41,124.56,124.25,124.25,1900.0,124.41,124.56,124.25,124.25,1900.0
2014-04-23 14:00:00,123.91,123.91,123.87,123.88,700.0,123.91,123.91,123.87,123.88,700.0
2014-04-23 14:30:00,124.18,124.3,123.95,124.28,1400.0,124.18,124.3,123.95,124.28,1400.0
2014-04-23 15:00:00,124.22,124.29,124.01,124.09,3900.0,124.22,124.29,124.01,124.09,3900.0
2014-04-23 15:30:00,124.15,124.25,124.0,124.02,13000.0,124.15,124.25,124.0,124.02,13000.0
2014-04-24 09:30:00,124.84,124.84,123.52,123.71,5200.0,124.84,124.84,123.52,123.71,5200.0
2014-04-24 10:00:00,123.39,123.98,122.77,123.98,2300.0,123.39,123.98,122.77,123.98,2300.0
2014-04-24 10:30:00,124.12,124.12,123.75,123.91,1600.0,124.12,124.12,123.75,123.91,1600.0
2014-04-24 11:00:00,124.25,124.52,124.25,124.35,1500.0,124.25,124.52,124.25,124.35,1500.0
2014-04-24 11:30:00,124.5,124.6,124.01,124.45,2900.0,124.5,124.6,124.01,124.45,2900.0
2014-04-24 12:00:00,124.49,124.49,124.11,124.36,1200.0,124.49,124.49,124.11,124.36,1200.0
2014-04-24 12:30:00,124.11,124.32,123.89,124.03,1500.0,124.11,124.32,123.89,124.03,1500.0
2014-04-24 13:00:00,124.5,124.5,124.0,124.21,500.0,124.5,124.5,124.0,124.21,500.0
2014-04-24 13:30:00,123.97,124.28,123.97,124.28,1000.0,123.97,124.28,123.97,124.28,1000.0
2014-04-24 14:00:00,124.13,124.41,123.98,124.16,1500.0,124.13,124.41,123.98,124.16,1500.0
2014-04-24 14:30:00,124.01,124.35,123.9,124.12,2100.0,124.01,124.35,123.9,124.12,2100.0
2014-04-24 15:00:00,123.95,124.2,123.95,124.1,1800.0,123.95,124.2,123.95,124.1,1800.0
2014-04-24 15:30:00,124.06,124.33,123.85,124.02,7500.0,124.06,124.33,123.85,124.02,7500.0
2014-04-25 09:30:00,123.96,124.0,122.99,123.0,9600.0,123.96,124.0,122.99,123.0,9600.0
2014-04-25 10:00:00,122.9,123.23,122.87,123.23,2100.0,122.9,123.23,122.87,123.23,2100.0
2014-04-25 10:30:00,123.19,123.2,122.69,122.95,3400.0,123.19,123.2,122.69,122.95,3400.0
2014-04-25 11:00:00,123.06,123.23,122.71,123.16,3900.0,123.06,123.23,122.71,123.16,3900.0
2014-04-25 11:30:00,123.29,123.5,123.1,123.5,1100.0,123.29,123.5,123.1,123.5,1100.0
2014-04-25 12:00:00,123.26,123.49,123.26,123.49,300.0,123.26,123.49,123.26,123.49,300.0
2014-04-25 12:30:00,123.7,123.7,123.45,123.45,1800.0,123.7,123.7,123.45,123.45,1800.0
2014-04-25 13:00:00,123.34,123.35,123.19,123.35,700.0,123.34,123.35,123.19,123.35,700.0
2014-04-25 13:30:00,123.11,123.34,123.11,123.34,700.0,123.11,123.34,123.11,123.34,700.0
2014-04-25 14:00:00,123.21,123.21,122.75,123.11,2200.0,123.21,123.21,122.75,123.11,2200.0
2014-04-25 14:30:00,123.11,123.11,123.11,123.11,0.0,123.11,123.11,123.11,123.11,0.0
2014-04-25 15:00:00,123.04,123.21,122.85,123.18,5500.0,123.04,123.21,122.85,123.18,5500.0
2014-04-25 15:30:00,123.19,123.57,123.01,123.02,8800.0,123.19,123.57,123.01,123.02,8800.0
2014-04-28 09:30:00,123.7,123.98,122.28,122.77,5200.0,123.7,123.98,122.28,122.77,5200.0
2014-04-28 10:00:00,122.62,122.96,122.51,122.64,8400.0,122.62,122.96,122.51,122.64,8400.0
2014-04-28 10:30:00,122.7,123.04,122.26,122.9,9300.0,122.7,123.04,122.26,122.9,9300.0
2014-04-28 11:00:00,122.83,123.4,121.43,121.43,6100.0,122.83,123.4,121.43,121.43,6100.0
2014-04-28 11:30:00,121.18,121.59,121.18,121.23,1800.0,121.18,121.59,121.18,121.23,1800.0
2014-04-28 12:00:00,121.01,121.27,120.23,120.69,4200.0,121.01,121.27,120.23,120.69,4200.0
2014-04-28 12:30:00,120.67,120.67,120.05,120.05,2000.0,120.67,120.67,120.05,120.05,2000.0
2014-04-28 13:00:00,120.2,120.21,119.3,119.97,6000.0,120.2,120.21,119.3,119.97,6000.0
2014-04-28 13:30:00,120.17,120.72,119.99,120.5,1700.0,120.17,120.72,119.99,120.5,1700.0
2014-04-28 14:00:00,120.48,120.94,120.31,120.93,1200.0,120.48,120.94,120.31,120.93,1200.0
2014-04-28 14:30:00,121.15,121.7,121.09,121.49,3600.0,121.15,121.7,121.09,121.49,3600.0
2014-04-28 15:00:00,121.2,122.67,121.2,122.07,5000.0,121.2,122.67,121.2,122.07,5000.0
2014-04-28 15:30:00,122.27,122.53,121.64,122.05,8500.0,122.27,122.53,121.64,122.05,8500.0
2014-04-29 09:30:00,123.16,123.16,122.6,122.99,1100.0,123.16,123.16,122.6,122.99,1100.0
2014-04-29 10:00:00,122.99,123.0,122.28,122.28,1200.0,122.99,123.0,122.28,122.28,1200.0
2014-04-29 10:30:00,122.3,122.84,122.3,122.84,5100.0,122.3,122.84,122.3,122.84,5100.0
2014-04-29 11:00:00,122.5,122.56,122.2,122.21,2400.0,122.5,122.56,122.2,122.21,2400.0
2014-04-29 11:30:00,122.21,123.0,122.04,122.46,4900.0,122.21,123.0,122.04,122.46,4900.0
2014-04-29 12:00:00,122.25,122.25,122.15,122.25,500.0,122.25,122.25,122.15,122.25,500.0
2014-04-29 12:30:00,122.41,122.42,122.23,122.23,300.0,122.41,122.42,122.23,122.23,300.0
2014-04-29 13:00:00,122.62,122.62,121.95,122.29,3900.0,122.62,122.62,121.95,122.29,3900.0
2014-04-29 13:30:00,122.15,122.67,122.15,122.31,1600.0,122.15,122.67,122.15,122.31,1600.0
2014-04-29 14:00:00,122.73,122.92,122.43,122.43,2800.0,122.73,122.92,122.43,122.43,2800.0
2014-04-29 14:30:00,122.05,122.71,122.05,122.46,2300.0,122.05,122.71,122.05,122.46,2300.0
2014-04-29 15:00:00,122.4,122.65,122.24,122.65,2200.0,122.4,122.65,122.24,122.65,2200.0
2014-04-29 15:30:00,122.69,122.7,122.07,122.66,9200.0,122.69,122.7,122.07,122.66,9200.0
2014-04-30 09:30:00,122.71,122.82,120.74,121.93,900.0,122.71,122.82,120.74,121.93,900.0
2014-04-30 10:00:00,121.75,122.87,121.57,122.87,1400.0,121.75,122.87,121.57,122.87,1400.0
2014-04-30 10:30:00,122.54,122.54,121.9,122.5,2100.0,122.54,122.54,121.9,122.5,2100.0
2014-04-30 11:00:00,122.52,122.97,122.04,122.34,4100.0,122.52,122.97,122.04,122.34,4100.0
2014-04-30 11:30:00,122.4,122.4,122.4,122.4,100.0,122.4,122.4,122.4,122.4,100.0
2014-04-30 12:00:00,122.15,122.58,122.15,122.58,2300.0,122.15,122.58,122.15,122.58,2300.0
2014-04-30 12:30:00,122.15,122.15,121.61,121.65,900.0,122.15,122.15,121.61,121.65,900.0
2014-04-30 13:00:00,121.28,121.62,121.28,121.36,400.0,121.28,121.62,121.28,121.36,400.0
2014-04-30 13:30:00,121.73,121.91,121.52,121.52,800.0,121.73,121.91,121.52,121.52,800.0
2014-04-30 14:00:00,121.64,122.13,121.37,122.12,5800.0,121.64,122.13,121.37,122.12,5800.0
2014-04-30 14:30:00,122.1,122.64,121.9,122.44,11400.0,122.1,122.64,121.9,122.44,11400.0
2014-04-30 15:00:00,122.64,122.76,122.41,122.72,1900.0,122.64,122.76,122.41,122.72,1900.0
2014-04-30 15:30:00,122.92,123.31,122.7,123.21,11800.0,122.92,123.31,122.7,123.21,11800.0
2014-05-01 09:30:00,123.65,124.0,122.57,123.12,2700.0,123.65,124.0,122.57,123.12,2700.0
2014-05-01 10:00:00,122.71,123.43,122.5,123.43,1500.0,122.71,123.43,122.5,123.43,1500.0
2014-05-01 10:30:00,123.05,123.99,122.9,123.55,1600.0,123.05,123.99,122.9,123.55,1600.0
2014-05-01 11:00:00,123.76,124.41,123.52,124.35,3600.0,123.76,124.41,123.52,124.35,3600.0
2014-05-01 11:30:00,124.8,124.8,124.05,124.25,3000.0,124.8,124.8,124.05,124.25,3000.0
2014-05-01 12:00:00,124.39,124.56,124.2,124.49,1000.0,124.39,124.56,124.2,124.49,1000.0
2014-05-01 12:30:00,124.47,124.62,124.3,124.37,2200.0,124.47,124.62,124.3,124.37,2200.0
2014-05-01 13:00:00,124.4,124.54,124.17,124.54,1700.0,124.4,124.54,124.17,124.54,1700.0
2014-05-01 13:30:00,124.27,124.29,124.01,124.21,2400.0,124.27,124.29,124.01,124.21,2400.0
2014-05-01 14:00:00,124.08,124.42,124.03,124.42,2300.0,124.08,124.42,124.03,124.42,2300.0
2014-05-01 14:30:00,124.29,124.63,124.22,124.5,10500.0,124.29,124.63,124.22,124.5,10500.0
2014-05-01 15:00:00,124.51,124.58,124.09,124.16,4500.0,124.51,124.58,124.09,124.16,4500.0
2014-05-01 15:30:00,124.0,124.49,123.88,124.25,14300.0,124.0,124.49,123.88,124.25,14300.0
2014-05-02 09:30:00,124.26,124.5,124.26,124.5,900.0,124.26,124.5,124.26,124.5,900.0
2014-05-02 10:00:00,124.14,124.73,124.04,124.73,2800.0,124.14,124.73,124.04,124.73,2800.0
2014-05-02 10:30:00,124.68,124.78,124.04,124.35,4200.0,124.68,124.78,124.04,124.35,4200.0
2014-05-02 11:00:00,124.07,124.55,123.87,124.37,3700.0,124.07,124.55,123.87,124.37,3700.0
2014-05-02 11:30:00,124.09,124.52,123.96,124.43,1400.0,124.09,124.52,123.96,124.43,1400.0
2014-05-02 12:00:00,124.16,124.59,124.0,124.59,1200.0,124.16,124.59,124.0,124.59,1200.0
2014-05-02 12:30:00,124.56,124.96,124.44,124.5,2600.0,124.56,124.96,124.44,124.5,2600.0
2014-05-02 13:00:00,124.56,124.93,124.4,124.4,2500.0,124.56,124.93,124.4,124.4,2500.0
2014-05-02 13:30:00,124.31,124.31,124.08,124.08,200.0,124.31,124.31,124.08,124.08,200.0
2014-05-02 14:00:00,124.03,124.41,124.03,124.41,800.0,124.03,124.41,124.03,124.41,800.0
2014-05-02 14:30:00,124.38,124.51,124.3,124.49,1300.0,124.38,124.51,124.3,124.49,1300.0
2014-05-02 15:00:00,124.18,124.64,124.18,124.51,300.0,124.18,124.64,124.18,124.51,300.0
2014-05-02 15:30:00,124.18,124.29,123.75,123.87,6100.0,124.18,124.29,123.75,123.87,6100.0
2014-05-05 09:30:00,123.93,124.18,123.11,124.16,3200.0,123.93,124.18,123.11,124.16,3200.0
2014-05-05 10:00:00,124.2,124.5,123.9,123.92,4600.0,124.2,124.5,123.9,123.92,4600.0
2014-05-05 10:30:00,123.91,124.54,123.9,124.09,5100.0,123.91,124.54,123.9,124.09,5100.0
2014-05-05 11:00:00,124.12,124.31,123.65,123.69,3200.0,124.12,124.31,123.65,123.69,3200.0
2014-05-05 11:30:00,123.81,124.42,123.81,123.85,2300.0,123.81,124.42,123.81,123.85,2300.0
2014-05-05 12:00:00,124.06,124.25,123.78,124.25,1700.0,124.06,124.25,123.78,124.25,1700.0
2014-05-05 12:30:00,124.32,124.32,124.29,124.29,400.0,124.32,124.32,124.29,124.29,400.0
2014-05-05 13:00:00,124.29,124.29,124.29,124.29,0.0,124.29,124.29,124.29,124.29,0.0
2014-05-05 13:30:00,124.22,124.6,124.22,124.24,1100.0,124.22,124.6,124.22,124.24,1100.0
2014-05-05 14:00:00,124.37,124.86,124.37,124.55,1700.0,124.37,124.86,124.37,124.55,1700.0
2014-05-05 14:30:00,124.58,124.89,124.58,124.79,700.0,124.58,124.89,124.58,124.79,700.0
2014-05-05 15:00:00,124.65,124.99,124.57,124.79,5200.0,124.65,124.99,124.57,124.79,5200.0
2014-05-05 15:30:00,124.78,125.13,124.64,125.08,8200.0,124.78,125.13,124.64,125.08,8200.0
2014-05-06 09:30:00,124.32,124.32,123.41,124.04,2600.0,124.32,124.32,123.41,124.04,2600.0
2014-05-06 10:00:00,124.05,124.54,124.01,124.54,2400.0,124.05,124.54,124.01,124.54,2400.0
2014-05-06 10:30:00,124.57,124.95,123.93,124.0,4700.0,124.57,124.95,123.93,124.0,4700.0
2014-05-06 11:00:00,123.98,124.67,123.91,124.66,5400.0,123.98,124.67,123.91,124.66,5400.0
2014-05-06 11:30:00,124.11,124.11,123.68,124.0,3900.0,124.11,124.11,123.68,124.0,3900.0
2014-05-06 12:00:00,123.96,124.09,123.63,123.63,2000.0,123.96,124.09,123.63,123.63,2000.0
2014-05-06 12:30:00,123.83,124.14,123.76,123.9,3000.0,123.83,124.14,123.76,123.9,3000.0
2014-05-06 13:00:00,123.96,124.1,123.41,123.96,1900.0,123.96,124.1,123.41,123.96,1900.0
2014-05-06 13:30:00,124.08,124.44,123.55,123.76,4100.0,124.08,124.44,123.55,123.76,4100.0
2014-05-06 14:00:00,123.82,124.05,123.78,123.91,2800.0,123.82,124.05,123.78,123.91,2800.0
2014-05-06 14:30:00,123.85,124.03,123.78,124.03,1700.0,123.85,124.03,123.78,124.03,1700.0
2014-05-06 15:00:00,124.03,124.38,123.75,124.07,4300.0,124.03,124.38,123.75,124.07,4300.0
2014-05-06 15:30:00,124.26,124.58,123.23,123.99,9600.0,124.26,124.58,123.23,123.99,9600.0
2014-05-07 09:30:00,123.33,123.8,121.77,122.51,9100.0,123.33,123.8,121.77,122.51,9100.0
2014-05-07 10:00:00,122.69,122.69,120.63,121.33,3800.0,122.69,122.69,120.63,121.33,3800.0
2014-05-07 10:30:00,121.01,121.38,120.72,120.85,4800.0,121.01,121.38,120.72,120.85,4800.0
2014-05-07 11:00:00,120.54,120.65,119.06,119.14,7500.0,120.54,120.65,119.06,119.14,7500.0
2014-05-07 11:30:00,119.36,120.0,119.16,119.93,9000.0,119.36,120.0,119.16,119.93,9000.0
2014-05-07 12:00:00,119.74,120.45,119.48,120.13,11900.0,119.74,120.45,119.48,120.13,11900.0
2014-05-07 12:30:00,120.12,120.93,120.12,120.3,4200.0,120.12,120.93,120.12,120.3,4200.0
2014-05-07 13:00:00,120.3,121.0,120.03,120.77,7900.0,120.3,121.0,120.03,120.77,7900.0
2014-05-07 13:30:00,120.53,120.87,120.16,120.36,5300.0,120.53,120.87,120.16,120.36,5300.0
2014-05-07 14:00:00,120.46,122.03,120.46,121.06,7900.0,120.46,122.03,120.46,121.06,7900.0
2014-05-07 14:30:00,121.1,121.1,120.36,120.37,3900.0,121.1,121.1,120.36,120.37,3900.0
2014-05-07 15:00:00,120.69,122.02,120.69,121.21,6600.0,120.69,122.02,120.69,121.21,6600.0
2014-05-07 15:30:00,121.22,121.62,120.55,120.99,13800.0,121.22,121.62,120.55,120.99,13800.0
2014-05-08 09:30:00,120.93,121.91,120.93,121.76,2000.0,120.93,121.91,120.93,121.76,2000.0
2014-05-08 10:00:00,121.83,122.03,121.8,122.01,1300.0,121.83,122.03,121.8,122.01,1300.0
2014-05-08 10:30:00,123.06,123.06,122.11,122.41,1700.0,123.06,123.06,122.11,122.41,1700.0
2014-05-08 11:00:00,122.6,122.75,122.3,122.75,900.0,122.6,122.75,122.3,122.75,900.0
2014-05-08 11:30:00,122.67,122.67,122.45,122.66,600.0,122.67,122.67,122.45,122.66,600.0
2014-05-08 12:00:00,122.31,122.6,122.26,122.5,1200.0,122.31,122.6,122.26,122.5,1200.0
2014-05-08 12:30:00,122.51,122.51,121.67,121.67,3300.0,122.51,122.51,121.67,121.67,3300.0
2014-05-08 13:00:00,122.02,122.4,121.7,121.98,4100.0,122.02,122.4,121.7,121.98,4100.0
2014-05-08 13:30:00,121.98,122.25,121.52,122.14,2700.0,121.98,122.25,121.52,122.14,2700.0
2014-05-08 14:00:00,121.91,122.09,121.44,121.44,6000.0,121.91,122.09,121.44,121.44,6000.0
2014-05-08 14:30:00,121.45,122.11,120.65,121.27,19500.0,121.45,122.11,120.65,121.27,19500.0
2014-05-08 15:00:00,121.15,122.02,120.93,122.02,11000.0,121.15,122.02,120.93,122.02,11000.0
2014-05-08 15:30:00,121.83,121.92,121.19,121.21,15700.0,121.83,121.92,121.19,121.21,15700.0
2014-05-09 09:30:00,121.2,121.62,120.28,121.32,11500.0,121.2,121.62,120.28,121.32,11500.0
2014-05-09 10:00:00,120.97,121.42,120.43,120.85,8500.0,120.97,121.42,120.43,120.85,8500.0
2014-05-09 10:30:00,121.14,121.2,120.53,120.7,3200.0,121.14,121.2,120.53,120.7,3200.0
2014-05-09 11:00:00,120.69,121.13,120.6,120.79,1300.0,120.69,121.13,120.6,120.79,1300.0
2014-05-09 11:30:00,120.86,121.7,120.86,121.7,5000.0,120.86,121.7,120.86,121.7,5000.0
2014-05-09 12:00:00,121.4,121.7,121.27,121.45,3000.0,121.4,121.7,121.27,121.45,3000.0
2014-05-09 12:30:00,121.42,122.45,121.42,122.01,10600.0,121.42,122.45,121.42,122.01,10600.0
2014-05-09 13:00:00,122.38,122.38,121.96,122.2,2500.0,122.38,122.38,121.96,122.2,2500.0
2014-05-09 13:30:00,122.2,122.33,121.5,121.5,3000.0,122.2,122.33,121.5,121.5,3000.0
2014-05-09 14:00:00,121.78,121.78,121.33,121.33,1200.0,121.78,121.78,121.33,121.33,1200.0
2014-05-09 14:30:00,121.51,121.84,121.34,121.84,1100.0,121.51,121.84,121.34,121.84,1100.0
2014-05-09 15:00:00,121.82,122.23,121.68,121.68,4300.0,121.82,122.23,121.68,121.68,4300.0
2014-05-09 15:30:00,121.92,122.61,121.65,122.53,7600.0,121.92,122.61,121.65,122.53,7600.0
2014-05-12 09:30:00,121.82,122.83,120.81,122.79,4200.0,121.82,122.83,120.81,122.79,4200.0
2014-05-12 10:00:00,122.45,123.5,122.42,123.08,6800.0,122.45,123.5,122.42,123.08,6800.0
2014-05-12 10:30:00,123.27,123.27,122.57,122.82,4200.0,123.27,123.27,122.57,122.82,4200.0
2014-05-12 11:00:00,122.64,122.95,122.62,122.62,2800.0,122.64,122.95,122.62,122.62,2800.0
2014-05-12 11:30:00,122.82,123.0,122.44,122.51,2600.0,122.82,123.0,122.44,122.51,2600.0
2014-05-12 12:00:00,122.44,122.68,122.44,122.45,2200.0,122.44,122.68,122.44,122.45,2200.0
2014-05-12 12:30:00,122.45,122.47,122.32,122.32,1000.0,122.45,122.47,122.32,122.32,1000.0
2014-05-12 13:00:00,122.39,122.68,122.38,122.68,2700.0,122.39,122.68,122.38,122.68,2700.0
2014-05-12 13:30:00,122.68,122.7,122.59,122.7,3400.0,122.68,122.7,122.59,122.7,3400.0
2014-05-12 14:00:00,122.81,122.99,122.72,122.94,2000.0,122.81,122.99,122.72,122.94,2000.0
2014-05-12 14:30:00,122.67,122.98,122.63,122.63,1900.0,122.67,122.98,122.63,122.63,1900.0
2014-05-12 15:00:00,122.93,122.99,122.74,122.74,4100.0,122.93,122.99,122.74,122.74,4100.0
2014-05-12 15:30:00,122.69,122.99,122.69,122.99,7800.0,122.69,122.99,122.69,122.99,7800.0
2014-05-13 09:30:00,122.61,122.81,121.42,121.81,10800.0,122.61,122.81,121.42,121.81,10800.0
2014-05-13 10:00:00,122.14,122.46,121.97,122.18,2100.0,122.14,122.46,121.97,122.18,2100.0
2014-05-13 10:30:00,122.0,122.97,122.0,122.7,1400.0,122.0,122.97,122.0,122.7,1400.0
2014-05-13 11:00:00,122.51,122.51,122.09,122.09,900.0,122.51,122.51,122.09,122.09,900.0
2014-05-13 11:30:00,122.19,122.36,122.19,122.32,300.0,122.19,122.36,122.19,122.32,300.0
2014-05-13 12:00:00,122.08,122.36,122.06,122.35,2200.0,122.08,122.36,122.06,122.35,2200.0
2014-05-13 12:30:00,122.19,122.44,122.19,122.33,1700.0,122.19,122.44,122.19,122.33,1700.0
2014-05-13 13:00:00,122.39,122.62,122.34,122.58,5600.0,122.39,122.62,122.34,122.58,5600.0
2014-05-13 13:30:00,122.55,122.55,122.35,122.48,3500.0,122.55,122.55,122.35,122.48,3500.0
2014-05-13 14:00:00,122.64,122.86,122.55,122.55,300.0,122.64,122.86,122.55,122.55,300.0
2014-05-13 14:30:00,122.53,122.83,122.29,122.75,1000.0,122.53,122.83,122.29,122.75,1000.0
2014-05-13 15:00:00,122.31,122.56,122.16,122.29,2600.0,122.31,122.56,122.16,122.29,2600.0
2014-05-13 15:30:00,122.4,122.54,121.98,121.98,4000.0,122.4,122.54,121.98,121.98,4000.0
2014-05-14 09:30:00,121.99,121.99,121.82,121.99,4600.0,121.99,121.99,121.82,121.99,4600.0
2014-05-14 10:00:00,121.99,121.99,121.53,121.53,1900.0,121.99,121.99,121.53,121.53,1900.0
2014-05-14 10:30:00,121.94,122.21,121.35,121.77,4700.0,121.94,122.21,121.35,121.77,4700.0
2014-05-14 11:00:00,122.05,122.05,121.46,121.79,5900.0,122.05,122.05,121.46,121.79,5900.0
2014-05-14 11:30:00,121.96,121.96,121.8,121.88,300.0,121.96,121.96,121.8,121.88,300.0
2014-05-14 12:00:00,122.02,122.04,121.37,121.37,1500.0,122.02,122.04,121.37,121.37,1500.0
2014-05-14 12:30:00,121.77,121.99,121.77,121.99,600.0,121.77,121.99,121.77,121.99,600.0
2014-05-14 13:00:00,121.8,122.32,121.8,122.01,2200.0,121.8,122.32,121.8,122.01,2200.0
2014-05-14 13:30:00,122.21,122.27,122.05,122.16,600.0,122.21,122.27,122.05,122.16,600.0
2014-05-14 14:00:00,122.38,122.56,122.16,122.19,1000.0,122.38,122.56,122.16,122.19,1000.0
2014-05-14 14:30:00,122.48,122.48,121.3,121.3,1400.0,122.48,122.48,121.3,121.3,1400.0
2014-05-14 15:00:00,121.52,121.94,121.52,121.84,9800.0,121.52,121.94,121.52,121.84,9800.0
2014-05-14 15:30:00,121.82,122.14,121.57,122.02,13600.0,121.82,122.14,121.57,122.02,13600.0
2014-05-15 09:30:00,121.32,121.32,120.49,121.0,1300.0,121.32,121.32,120.49,121.0,1300.0
2014-05-15 10:00:00,120.82,121.05,120.66,120.76,2700.0,120.82,121.05,120.66,120.76,2700.0
2014-05-15 10:30:00,121.23,121.23,120.7,121.2,1700.0,121.23,121.23,120.7,121.2,1700.0
2014-05-15 11:00:00,120.89,121.73,120.68,121.03,11900.0,120.89,121.73,120.68,121.03,11900.0
2014-05-15 11:30:00,121.19,121.58,120.96,120.96,4400.0,121.19,121.58,120.96,120.96,4400.0
2014-05-15 12:00:00,121.1,121.36,121.03,121.25,2100.0,121.1,121.36,121.03,121.25,2100.0
2014-05-15 12:30:00,121.33,121.5,121.33,121.5,300.0,121.33,121.5,121.33,121.5,300.0
2014-05-15 13:00:00,121.5,121.54,121.41,121.49,1300.0,121.5,121.54,121.41,121.49,1300.0
2014-05-15 13:30:00,121.5,121.7,120.98,121.25,3800.0,121.5,121.7,120.98,121.25,3800.0
2014-05-15 14:00:00,121.01,121.35,120.98,121.1,800.0,121.01,121.35,120.98,121.1,800.0
2014-05-15 14:30:00,121.09,121.3,121.09,121.18,4600.0,121.09,121.3,121.09,121.18,4600.0
2014-05-15 15:00:00,121.37,121.37,121.03,121.2,3300.0,121.37,121.37,121.03,121.2,3300.0
2014-05-15 15:30:00,121.35,121.68,120.95,120.95,11000.0,121.35,121.68,120.95,120.95,11000.0
2014-05-16 09:30:00,121.04,121.04,120.6,120.79,2800.0,121.04,121.04,120.6,120.79,2800.0
2014-05-16 10:00:00,120.94,120.94,120.59,120.65,3400.0,120.94,120.94,120.59,120.65,3400.0
2014-05-16 10:30:00,120.95,120.95,120.58,120.63,600.0,120.95,120.95,120.58,120.63,600.0
2014-05-16 11:00:00,120.65,120.68,120.59,120.59,700.0,120.65,120.68,120.59,120.59,700.0
2014-05-16 11:30:00,120.23,120.56,119.92,120.33,1800.0,120.23,120.56,119.92,120.33,1800.0
2014-05-16 12:00:00,120.33,120.75,119.63,119.63,1900.0,120.33,120.75,119.63,119.63,1900.0
2014-05-16 12:30:00,119.91,119.98,119.76,119.76,600.0,119.91,119.98,119.76,119.76,600.0
2014-05-16 13:00:00,119.76,120.24,119.75,120.24,400.0,119.76,120.24,119.75,120.24,400.0
2014-05-16 13:30:00,119.95,119.95,119.78,119.78,200.0,119.95,119.95,119.78,119.78,200.0
2014-05-16 14:00:00,119.78,119.95,119.72,119.8,1600.0,119.78,119.95,119.72,119.8,1600.0
2014-05-16 14:30:00,119.84,120.49,119.84,120.42,1900.0,119.84,120.49,119.84,120.42,1900.0
2014-05-16 15:00:00,120.49,120.99,120.49,120.67,2200.0,120.49,120.99,120.49,120.67,2200.0
2014-05-16 15:30:00,120.69,121.2,120.66,121.14,8000.0,120.69,121.2,120.66,121.14,8000.0
2014-05-19 09:30:00,120.64,121.07,120.64,121.07,900.0,120.64,121.07,120.64,121.07,900.0
2014-05-19 10:00:00,121.12,121.39,121.1,121.33,2300.0,121.12,121.39,121.1,121.33,2300.0
2014-05-19 10:30:00,121.4,121.4,121.32,121.32,900.0,121.4,121.4,121.32,121.32,900.0
2014-05-19 11:00:00,121.55,121.68,121.4,121.62,2100.0,121.55,121.68,121.4,121.62,2100.0
2014-05-19 11:30:00,121.5,121.65,121.5,121.51,900.0,121.5,121.65,121.5,121.51,900.0
2014-05-19 12:00:00,121.51,121.63,121.34,121.34,1000.0,121.51,121.63,121.34,121.34,1000.0
2014-05-19 12:30:00,121.31,121.31,120.92,121.15,1000.0,121.31,121.31,120.92,121.15,1000.0
2014-05-19 13:00:00,121.0,121.08,121.0,121.08,300.0,121.0,121.08,121.0,121.08,300.0
2014-05-19 13:30:00,121.05,121.07,121.03,121.03,300.0,121.05,121.07,121.03,121.03,300.0
2014-05-19 14:00:00,121.06,121.33,120.97,121.03,4800.0,121.06,121.33,120.97,121.03,4800.0
2014-05-19 14:30:00,121.24,121.27,120.96,121.01,2900.0,121.24,121.27,120.96,121.01,2900.0
2014-05-19 15:00:00,121.17,121.19,120.83,121.07,4800.0,121.17,121.19,120.83,121.07,4800.0
2014-05-19 15:30:00,121.04,121.3,120.88,121.28,11900.0,121.04,121.3,120.88,121.28,11900.0
2014-05-20 09:30:00,120.67,120.67,120.1,120.1,800.0,120.67,120.67,120.1,120.1,800.0
2014-05-20 10:00:00,119.54,120.08,119.44,119.53,3700.0,119.54,120.08,119.44,119.53,3700.0
2014-05-20 10:30:00,119.46,120.4,119.43,120.4,1300.0,119.46,120.4,119.43,120.4,1300.0
2014-05-20 11:00:00,120.45,120.45,120.45,120.45,100.0,120.45,120.45,120.45,120.45,100.0
2014-05-20 11:30:00,120.15,120.2,120.06,120.2,1400.0,120.15,120.2,120.06,120.2,1400.0
2014-05-20 12:00:00,120.12,120.5,119.9,120.29,7800.0,120.12,120.5,119.9,120.29,7800.0
2014-05-20 12:30:00,120.08,120.64,120.01,120.56,4000.0,120.08,120.64,120.01,120.56,4000.0
2014-05-20 13:00:00,120.56,120.82,120.29,120.78,500.0,120.56,120.82,120.29,120.78,500.0
2014-05-20 13:30:00,120.68,121.11,120.3,120.3,14300.0,120.68,121.11,120.3,120.3,14300.0
2014-05-20 14:00:00,120.61,121.01,120.31,120.31,1400.0,120.61,121.01,120.31,120.31,1400.0
2014-05-20 14:30:00,120.37,121.01,120.31,121.01,800.0,120.37,121.01,120.31,121.01,800.0
2014-05-20 15:00:00,120.29,120.75,120.13,120.75,5400.0,120.29,120.75,120.13,120.75,5400.0
2014-05-20 15:30:00,120.84,121.1,120.32,120.49,10400.0,120.84,121.1,120.32,120.49,10400.0
2014-05-21 09:30:00,121.03,121.15,120.16,120.93,800.0,121.03,121.15,120.16,120.93,800.0
2014-05-21 10:00:00,120.73,120.8,120.57,120.8,300.0,120.73,120.8,120.57,120.8,300.0
2014-05-21 10:30:00,120.98,121.0,120.88,120.89,600.0,120.98,121.0,120.88,120.89,600.0
2014-05-21 11:00:00,120.75,120.84,120.26,120.26,700.0,120.75,120.84,120.26,120.26,700.0
2014-05-21 11:30:00,120.18,120.51,120.04,120.26,5600.0,120.18,120.51,120.04,120.26,5600.0
2014-05-21 12:00:00,120.11,120.23,120.04,120.05,2200.0,120.11,120.23,120.04,120.05,2200.0
2014-05-21 12:30:00,120.01,120.1,119.89,120.05,6800.0,120.01,120.1,119.89,120.05,6800.0
2014-05-21 13:00:00,120.06,120.11,119.99,120.1,5800.0,120.06,120.11,119.99,120.1,5800.0
2014-05-21 13:30:00,120.05,120.22,119.82,119.82,1200.0,120.05,120.22,119.82,119.82,1200.0
2014-05-21 14:00:00,119.99,120.1,119.76,119.78,2700.0,119.99,120.1,119.76,119.78,2700.0
2014-05-21 14:30:00,120.0,120.17,119.83,119.92,2100.0,120.0,120.17,119.83,119.92,2100.0
2014-05-21 15:00:00,120.0,120.41,119.85,120.08,5500.0,120.0,120.41,119.85,120.08,5500.0
2014-05-21 15:30:00,120.05,120.52,119.4,120.25,12500.0,120.05,120.52,119.4,120.25,12500.0
2014-05-22 09:30:00,119.92,119.92,119.22,119.63,4200.0,119.92,119.92,119.22,119.63,4200.0
2014-05-22 10:00:00,119.64,120.74,119.52,120.45,4300.0,119.64,120.74,119.52,120.45,4300.0
2014-05-22 10:30:00,120.88,120.9,120.52,120.9,300.0,120.88,120.9,120.52,120.9,300.0
2014-05-22 11:00:00,120.63,121.0,120.63,121.0,1800.0,120.63,121.0,120.63,121.0,1800.0
2014-05-22 11:30:00,121.18,121.19,120.68,120.68,2300.0,121.18,121.19,120.68,120.68,2300.0
2014-05-22 12:00:00,120.85,120.9,120.65,120.68,700.0,120.85,120.9,120.65,120.68,700.0
2014-05-22 12:30:00,120.75,120.75,120.52,120.53,700.0,120.75,120.75,120.52,120.53,700.0
2014-05-22 13:00:00,120.51,121.1,120.51,120.55,1000.0,120.51,121.1,120.51,120.55,1000.0
2014-05-22 13:30:00,121.03,121.06,120.75,121.06,300.0,121.03,121.06,120.75,121.06,300.0
2014-05-22 14:00:00,120.96,121.05,120.84,121.05,600.0,120.96,121.05,120.84,121.05,600.0
2014-05-22 14:30:00,120.4,120.45,120.36,120.45,400.0,120.4,120.45,120.36,120.45,400.0
2014-05-22 15:00:00,120.45,120.64,119.83,120.29,4900.0,120.45,120.64,119.83,120.29,4900.0
2014-05-22 15:30:00,119.92,120.28,119.56,119.59,29000.0,119.92,120.28,119.56,119.59,29000.0
2014-05-23 09:30:00,119.39,119.88,119.26,119.58,4700.0,119.39,119.88,119.26,119.58,4700.0
2014-05-23 10:00:00,120.08,120.22,119.64,119.64,1600.0,120.08,120.22,119.64,119.64,1600.0
2014-05-23 10:30:00,119.91,119.91,119.52,119.8,600.0,119.91,119.91,119.52,119.8,600.0
2014-05-23 11:00:00,119.76,120.01,119.76,119.94,1700.0,119.76,120.01,119.76,119.94,1700.0
2014-05-23 11:30:00,119.95,120.23,119.88,120.19,2900.0,119.95,120.23,119.88,120.19,2900.0
2014-05-23 12:00:00,120.22,120.48,120.22,120.47,1200.0,120.22,120.48,120.22,120.47,1200.0
2014-05-23 12:30:00,120.43,120.61,120.38,120.61,1300.0,120.43,120.61,120.38,120.61,1300.0
2014-05-23 13:00:00,120.47,120.52,120.32,120.32,400.0,120.47,120.52,120.32,120.32,400.0
2014-05-23 13:30:00,120.34,120.35,120.07,120.2,2500.0,120.34,120.35,120.07,120.2,2500.0
2014-05-23 14:00:00,120.22,120.33,120.14,120.18,700.0,120.22,120.33,120.14,120.18,700.0
2014-05-23 14:30:00,120.28,120.28,120.0,120.0,1400.0,120.28,120.28,120.0,120.0,1400.0
2014-05-23 15:00:00,120.24,120.66,120.23,120.66,2800.0,120.24,120.66,120.23,120.66,2800.0
2014-05-23 15:30:00,120.89,121.27,120.57,120.7,11000.0,120.89,121.27,120.57,120.7,11000.0
2014-05-27 09:30:00,120.94,120.94,119.58,120.07,2600.0,120.94,120.94,119.58,120.07,2600.0
2014-05-27 10:00:00,120.06,120.46,120.03,120.37,6600.0,120.06,120.46,120.03,120.37,6600.0
2014-05-27 10:30:00,120.45,121.41,120.37,121.07,3500.0,120.45,121.41,120.37,121.07,3500.0
2014-05-27 11:00:00,120.88,121.32,120.88,121.31,5700.0,120.88,121.32,120.88,121.31,5700.0
2014-05-27 11:30:00,121.17,121.28,120.93,121.1,1300.0,121.17,121.28,120.93,121.1,1300.0
2014-05-27 12:00:00,120.71,120.99,120.13,120.99,2600.0,120.71,120.99,120.13,120.99,2600.0
2014-05-27 12:30:00,120.99,120.99,120.99,120.99,100.0,120.99,120.99,120.99,120.99,100.0
2014-05-27 13:00:00,120.66,120.89,120.58,120.61,1100.0,120.66,120.89,120.58,120.61,1100.0
2014-05-27 13:30:00,120.81,121.2,120.64,121.2,1600.0,120.81,121.2,120.64,121.2,1600.0
2014-05-27 14:00:00,120.98,121.17,120.91,121.17,1400.0,120.98,121.17,120.91,121.17,1400.0
2014-05-27 14:30:00,121.09,121.16,120.81,121.07,1400.0,121.09,121.16,120.81,121.07,1400.0
2014-05-27 15:00:00,121.04,121.66,121.04,121.66,3100.0,121.04,121.66,121.04,121.66,3100.0
2014-05-27 15:30:00,121.4,121.4,120.6,121.1,8500.0,121.4,121.4,120.6,121.1,8500.0
2014-05-28 09:30:00,121.21,121.24,120.24,121.0,1600.0,121.21,121.24,120.24,121.0,1600.0
2014-05-28 10:00:00,120.45,120.52,120.26,120.31,700.0,120.45,120.52,120.26,120.31,700.0
2014-05-28 10:30:00,120.34,120.34,119.83,119.92,1200.0,120.34,120.34,119.83,119.92,1200.0
2014-05-28 11:00:00,120.22,120.62,119.93,120.43,2600.0,120.22,120.62,119.93,120.43,2600.0
2014-05-28 11:30:00,120.23,121.05,120.12,120.82,2700.0,120.23,121.05,120.12,120.82,2700.0
2014-05-28 12:00:00,120.69,120.99,120.47,120.99,3700.0,120.69,120.99,120.47,120.99,3700.0
2014-05-28 12:30:00,121.05,121.46,120.95,121.44,1000.0,121.05,121.46,120.95,121.44,1000.0
2014-05-28 13:00:00,121.48,121.48,121.1,121.29,1200.0,121.48,121.48,121.1,121.29,1200.0
2014-05-28 13:30:00,121.46,121.5,121.03,121.26,5400.0,121.46,121.5,121.03,121.26,5400.0
2014-05-28 14:00:00,121.28,121.39,120.82,121.0,3400.0,121.28,121.39,120.82,121.0,3400.0
2014-05-28 14:30:00,120.99,121.32,120.76,121.12,7700.0,120.99,121.32,120.76,121.12,7700.0
2014-05-28 15:00:00,121.22,121.32,120.79,121.11,2500.0,121.22,121.32,120.79,121.11,2500.0
2014-05-28 15:30:00,120.92,121.33,120.8,121.33,7500.0,120.92,121.33,120.8,121.33,7500.0
2014-05-29 09:30:00,121.36,121.36,121.0,121.0,500.0,121.36,121.36,121.0,121.0,500.0
2014-05-29 10:00:00,120.87,120.87,120.28,120.6,1000.0,120.87,120.87,120.28,120.6,1000.0
2014-05-29 10:30:00,120.61,121.21,120.58,121.21,900.0,120.61,121.21,120.58,121.21,900.0
2014-05-29 11:00:00,121.28,121.6,121.28,121.59,900.0,121.28,121.6,121.28,121.59,900.0
2014-05-29 11:30:00,121.67,121.67,121.41,121.41,400.0,121.67,121.67,121.41,121.41,400.0
2014-05-29 12:00:00,121.7,121.79,121.7,121.7,500.0,121.7,121.79,121.7,121.7,500.0
2014-05-29 12:30:00,121.62,121.7,121.53,121.53,500.0,121.62,121.7,121.53,121.53,500.0
2014-05-29 13:00:00,121.61,121.63,121.61,121.61,400.0,121.61,121.63,121.61,121.61,400.0
2014-05-29 13:30:00,121.66,121.79,121.45,121.68,1400.0,121.66,121.79,121.45,121.68,1400.0
2014-05-29 14:00:00,121.7,121.93,121.7,121.93,400.0,121.7,121.93,121.7,121.93,400.0
2014-05-29 14:30:00,121.81,121.99,121.49,121.5,1200.0,121.81,121.99,121.49,121.5,1200.0
2014-05-29 15:00:00,121.58,121.78,121.06,121.13,5300.0,121.58,121.78,121.06,121.13,5300.0
2014-05-29 15:30:00,121.2,121.33,120.86,121.15,9300.0,121.2,121.33,120.86,121.15,9300.0
2014-05-30 09:30:00,121.36,121.36,120.7,121.0,1000.0,121.36,121.36,120.7,121.0,1000.0
2014-05-30 10:00:00,121.08,121.08,120.73,120.89,600.0,121.08,121.08,120.73,120.89,600.0
2014-05-30 10:30:00,121.17,121.9,121.07,121.58,1800.0,121.17,121.9,121.07,121.58,1800.0
2014-05-30 11:00:00,121.75,121.97,121.45,121.93,2000.0,121.75,121.97,121.45,121.93,2000.0
2014-05-30 11:30:00,121.73,122.0,121.61,121.61,2300.0,121.73,122.0,121.61,121.61,2300.0
2014-05-30 12:00:00,121.94,121.94,121.49,121.91,500.0,121.94,121.94,121.49,121.91,500.0
2014-05-30 12:30:00,121.3,121.4,121.29,121.4,400.0,121.3,121.4,121.29,121.4,400.0
2014-05-30 13:00:00,121.14,121.61,121.14,121.61,800.0,121.14,121.61,121.14,121.61,800.0
2014-05-30 13:30:00,121.35,121.35,121.11,121.32,1200.0,121.35,121.35,121.11,121.32,1200.0
2014-05-30 14:00:00,121.06,121.47,121.06,121.12,500.0,121.06,121.47,121.06,121.12,500.0
2014-05-30 14:30:00,120.99,121.13,120.99,121.13,200.0,120.99,121.13,120.99,121.13,200.0
2014-05-30 15:00:00,121.35,121.5,121.02,121.11,2100.0,121.35,121.5,121.02,121.11,2100.0
2014-05-30 15:30:00,121.21,121.59,120.62,120.82,9000.0,121.21,121.59,120.62,120.82,9000.0
2014-06-02 09:30:00,120.35,120.4,119.01,119.43,1400.0,120.35,120.4,119.01,119.43,1400.0
2014-06-02 10:00:00,119.32,119.32,119.19,119.19,1900.0,119.32,119.32,119.19,119.19,1900.0
2014-06-02 10:30:00,119.18,119.44,119.13,119.19,5000.0,119.18,119.44,119.13,119.19,5000.0
2014-06-02 11:00:00,119.17,121.13,119.14,121.13,1300.0,119.17,121.13,119.14,121.13,1300.0
2014-06-02 11:30:00,120.05,120.62,119.7,120.4,1800.0,120.05,120.62,119.7,120.4,1800.0
2014-06-02 12:00:00,120.32,120.55,120.26,120.36,900.0,120.32,120.55,120.26,120.36,900.0
2014-06-02 12:30:00,119.91,119.91,119.8,119.8,200.0,119.91,119.91,119.8,119.8,200.0
2014-06-02 13:00:00,119.68,120.19,119.62,119.88,1100.0,119.68,120.19,119.62,119.88,1100.0
2014-06-02 13:30:00,120.06,120.2,119.8,120.2,1300.0,120.06,120.2,119.8,120.2,1300.0
2014-06-02 14:00:00,120.21,120.64,120.21,120.64,2100.0,120.21,120.64,120.21,120.64,2100.0
2014-06-02 14:30:00,120.72,120.99,120.47,120.79,1100.0,120.72,120.99,120.47,120.79,1100.0
2014-06-02 15:00:00,120.57,120.88,120.31,120.64,900.0,120.57,120.88,120.31,120.64,900.0
2014-06-02 15:30:00,120.68,121.22,120.24,120.98,7600.0,120.68,121.22,120.24,120.98,7600.0
2014-06-03 09:30:00,120.47,121.87,120.47,121.34,3500.0,120.47,121.87,120.47,121.34,3500.0
2014-06-03 10:00:00,121.32,121.33,121.18,121.33,500.0,121.32,121.33,121.18,121.33,500.0
2014-06-03 10:30:00,121.33,121.7,121.15,121.67,8000.0,121.33,121.7,121.15,121.67,8000.0
2014-06-03 11:00:00,121.57,121.57,121.28,121.28,600.0,121.57,121.57,121.28,121.28,600.0
2014-06-03 11:30:00,121.23,121.23,120.82,120.88,800.0,121.23,121.23,120.82,120.88,800.0
2014-06-03 12:00:00,120.93,120.93,120.93,120.93,100.0,120.93,120.93,120.93,120.93,100.0
2014-06-03 12:30:00,120.7,121.22,120.7,121.22,900.0,120.7,121.22,120.7,121.22,900.0
2014-06-03 13:00:00,121.2,121.28,120.81,121.21,700.0,121.2,121.28,120.81,121.21,700.0
2014-06-03 13:30:00,120.76,121.12,120.22,120.9,8500.0,120.76,121.12,120.22,120.9,8500.0
2014-06-03 14:00:00,120.85,121.14,120.7,121.05,1000.0,120.85,121.14,120.7,121.05,1000.0
2014-06-03 14:30:00,120.82,121.0,120.71,121.0,1500.0,120.82,121.0,120.71,121.0,1500.0
2014-06-03 15:00:00,121.25,121.25,120.72,120.72,2200.0,121.25,121.25,120.72,120.72,2200.0
2014-06-03 15:30:00,121.02,121.24,120.67,120.91,7000.0,121.02,121.24,120.67,120.91,7000.0
2014-06-04 09:30:00,120.69,121.11,120.2,121.0,800.0,120.69,121.11,120.2,121.0,800.0
2014-06-04 10:00:00,121.31,121.33,121.04,121.24,1500.0,121.31,121.33,121.04,121.24,1500.0
2014-06-04 10:30:00,121.23,121.28,121.19,121.28,1200.0,121.23,121.28,121.19,121.28,1200.0
2014-06-04 11:00:00,121.64,121.64,121.31,121.31,400.0,121.64,121.64,121.31,121.31,400.0
2014-06-04 11:30:00,121.46,121.56,121.28,121.35,2200.0,121.46,121.56,121.28,121.35,2200.0
2014-06-04 12:00:00,121.31,121.31,121.26,121.26,200.0,121.31,121.31,121.26,121.26,200.0
2014-06-04 12:30:00,121.26,121.42,121.25,121.25,900.0,121.26,121.42,121.25,121.25,900.0
2014-06-04 13:00:00,121.4,121.44,121.24,121.35,900.0,121.4,121.44,121.24,121.35,900.0
2014-06-04 13:30:00,121.5,121.76,121.3,121.37,2500.0,121.5,121.76,121.3,121.37,2500.0
2014-06-04 14:00:00,121.37,121.77,121.24,121.26,3100.0,121.37,121.77,121.24,121.26,3100.0
2014-06-04 14:30:00,121.44,121.68,121.13,121.38,2400.0,121.44,121.68,121.13,121.38,2400.0
2014-06-04 15:00:00,121.39,121.75,121.24,121.75,2000.0,121.39,121.75,121.24,121.75,2000.0
2014-06-04 15:30:00,121.73,122.25,121.68,121.99,8200.0,121.73,122.25,121.68,121.99,8200.0
2014-06-05 09:30:00,122.3,122.3,121.44,121.44,1100.0,122.3,122.3,121.44,121.44,1100.0
2014-06-05 10:00:00,121.55,121.55,121.38,121.38,400.0,121.55,121.55,121.38,121.38,400.0
2014-06-05 10:30:00,122.07,122.42,121.81,122.42,2100.0,122.07,122.42,121.81,122.42,2100.0
2014-06-05 11:00:00,122.01,122.3,121.98,121.98,900.0,122.01,122.3,121.98,121.98,900.0
2014-06-05 11:30:00,122.21,122.59,122.02,122.28,3100.0,122.21,122.59,122.02,122.28,3100.0
2014-06-05 12:00:00,122.28,122.96,122.28,122.87,2100.0,122.28,122.96,122.28,122.87,2100.0
2014-06-05 12:30:00,122.85,122.99,122.78,122.78,1400.0,122.85,122.99,122.78,122.78,1400.0
2014-06-05 13:00:00,122.79,122.82,122.71,122.77,1100.0,122.79,122.82,122.71,122.77,1100.0
2014-06-05 13:30:00,122.75,122.77,122.62,122.62,1100.0,122.75,122.77,122.62,122.62,1100.0
2014-06-05 14:00:00,122.61,122.88,122.61,122.81,1000.0,122.61,122.88,122.61,122.81,1000.0
2014-06-05 14:30:00,122.82,122.86,122.63,122.86,800.0,122.82,122.86,122.63,122.86,800.0
2014-06-05 15:00:00,122.93,122.93,122.67,122.84,1000.0,122.93,122.93,122.67,122.84,1000.0
2014-06-05 15:30:00,122.71,122.79,122.36,122.64,4700.0,122.71,122.79,122.36,122.64,4700.0
2014-06-06 09:30:00,122.69,122.69,121.77,122.33,1700.0,122.69,122.69,121.77,122.33,1700.0
2014-06-06 10:00:00,122.12,122.53,122.12,122.53,1200.0,122.12,122.53,122.12,122.53,1200.0
2014-06-06 10:30:00,122.53,122.6,122.49,122.54,1300.0,122.53,122.6,122.49,122.54,1300.0
2014-06-06 11:00:00,122.65,123.2,122.65,122.93,9400.0,122.65,123.2,122.65,122.93,9400.0
2014-06-06 11:30:00,123.11,123.11,123.11,123.11,100.0,123.11,123.11,123.11,123.11,100.0
2014-06-06 12:00:00,122.8,122.8,122.47,122.47,600.0,122.8,122.8,122.47,122.47,600.0
2014-06-06 12:30:00,122.18,122.54,122.18,122.37,600.0,122.18,122.54,122.18,122.37,600.0
2014-06-06 13:00:00,122.37,122.37,122.37,122.37,0.0,122.37,122.37,122.37,122.37,0.0
2014-06-06 13:30:00,122.39,122.51,122.39,122.45,700.0,122.39,122.51,122.39,122.45,700.0
2014-06-06 14:00:00,122.39,122.5,122.36,122.5,500.0,122.39,122.5,122.36,122.5,500.0
2014-06-06 14:30:00,122.5,122.51,122.43,122.43,500.0,122.5,122.51,122.43,122.43,500.0
2014-06-06 15:00:00,122.45,122.78,122.44,122.78,1000.0,122.45,122.78,122.44,122.78,1000.0
2014-06-06 15:30:00,122.97,122.97,122.34,122.5,4100.0,122.97,122.97,122.34,122.5,4100.0
2014-06-09 09:30:00,121.73,122.24,121.61,122.05,2500.0,121.73,122.24,121.61,122.05,2500.0
2014-06-09 10:00:00,122.24,122.38,122.13,122.2,4100.0,122.24,122.38,122.13,122.2,4100.0
2014-06-09 10:30:00,122.26,122.3,122.01,122.01,1700.0,122.26,122.3,122.01,122.01,1700.0
2014-06-09 11:00:00,122.03,122.25,122.02,122.25,800.0,122.03,122.25,122.02,122.25,800.0
2014-06-09 11:30:00,122.18,122.28,122.09,122.18,1200.0,122.18,122.28,122.09,122.18,1200.0
2014-06-09 12:00:00,122.27,122.27,121.82,121.92,1500.0,122.27,122.27,121.82,121.92,1500.0
2014-06-09 12:30:00,122.23,122.24,121.95,122.24,1800.0,122.23,122.24,121.95,122.24,1800.0
2014-06-09 13:00:00,122.04,122.21,121.87,121.98,1000.0,122.04,122.21,121.87,121.98,1000.0
2014-06-09 13:30:00,121.88,122.24,121.88,122.09,2500.0,121.88,122.24,121.88,122.09,2500.0
2014-06-09 14:00:00,122.03,122.2,121.7,121.91,3500.0,122.03,122.2,121.7,121.91,3500.0
2014-06-09 14:30:00,121.73,122.09,121.73,121.91,2500.0,121.73,122.09,121.73,121.91,2500.0
2014-06-09 15:00:00,122.0,122.21,122.0,122.03,1100.0,122.0,122.21,122.0,122.03,1100.0
2014-06-09 15:30:00,122.1,122.81,122.07,122.79,11700.0,122.1,122.81,122.07,122.79,11700.0
2014-06-10 09:30:00,122.32,122.32,122.32,122.32,400.0,122.32,122.32,122.32,122.32,400.0
2014-06-10 10:00:00,122.18,122.39,122.18,122.34,600.0,122.18,122.39,122.18,122.34,600.0
2014-06-10 10:30:00,122.39,122.58,122.28,122.5,2400.0,122.39,122.58,122.28,122.5,2400.0
2014-06-10 11:00:00,122.49,122.78,122.49,122.78,300.0,122.49,122.78,122.49,122.78,300.0
2014-06-10 11:30:00,122.63,122.63,122.5,122.5,1100.0,122.63,122.63,122.5,122.5,1100.0
2014-06-10 12:00:00,122.51,122.51,122.37,122.37,1400.0,122.51,122.51,122.37,122.37,1400.0
2014-06-10 12:30:00,122.48,122.48,122.38,122.38,200.0,122.48,122.48,122.38,122.38,200.0
2014-06-10 13:00:00,122.55,122.55,121.81,121.85,2600.0,122.55,122.55,121.81,121.85,2600.0
2014-06-10 13:30:00,122.12,122.23,122.0,122.02,900.0,122.12,122.23,122.0,122.02,900.0
2014-06-10 14:00:00,122.13,122.24,121.96,122.0,4100.0,122.13,122.24,121.96,122.0,4100.0
2014-06-10 14:30:00,121.97,121.97,121.77,121.97,1300.0,121.97,121.97,121.77,121.97,1300.0
2014-06-10 15:00:00,121.95,122.0,121.84,121.93,1800.0,121.95,122.0,121.84,121.93,1800.0
2014-06-10 15:30:00,121.93,122.03,121.79,121.99,7800.0,121.93,122.03,121.79,121.99,7800.0
2014-06-11 09:30:00,120.63,121.55,120.63,121.16,5800.0,120.63,121.55,120.63,121.16,5800.0
2014-06-11 10:00:00,121.2,121.26,120.82,121.0,2900.0,121.2,121.26,120.82,121.0,2900.0
2014-06-11 10:30:00,121.07,121.5,121.07,121.31,2500.0,121.07,121.5,121.07,121.31,2500.0
2014-06-11 11:00:00,121.47,121.61,121.32,121.41,1700.0,121.47,121.61,121.32,121.41,1700.0
2014-06-11 11:30:00,121.46,121.8,121.45,121.79,2400.0,121.46,121.8,121.45,121.79,2400.0
2014-06-11 12:00:00,121.53,121.72,121.46,121.72,300.0,121.53,121.72,121.46,121.72,300.0
2014-06-11 12:30:00,121.72,121.72,121.72,121.72,0.0,121.72,121.72,121.72,121.72,0.0
2014-06-11 13:00:00,121.8,121.8,121.33,121.41,2000.0,121.8,121.8,121.33,121.41,2000.0
2014-06-11 13:30:00,121.72,121.72,121.48,121.48,200.0,121.72,121.72,121.48,121.48,200.0
2014-06-11 14:00:00,121.5,121.5,120.97,121.33,1500.0,121.5,121.5,120.97,121.33,1500.0
2014-06-11 14:30:00,121.21,121.27,120.91,121.14,1500.0,121.21,121.27,120.91,121.14,1500.0
2014-06-11 15:00:00,121.06,121.33,120.88,121.0,5300.0,121.06,121.33,120.88,121.0,5300.0
2014-06-11 15:30:00,120.9,121.26,120.59,120.95,9300.0,120.9,121.26,120.59,120.95,9300.0
2014-06-12 09:30:00,120.62,120.62,120.18,120.18,2100.0,120.62,120.62,120.18,120.18,2100.0
2014-06-12 10:00:00,120.18,120.52,120.18,120.35,2000.0,120.18,120.52,120.18,120.35,2000.0
2014-06-12 10:30:00,120.2,120.51,119.63,120.17,28400.0,120.2,120.51,119.63,120.17,28400.0
2014-06-12 11:00:00,120.27,121.16,120.27,121.16,1200.0,120.27,121.16,120.27,121.16,1200.0
2014-06-12 11:30:00,121.46,121.66,121.37,121.45,12200.0,121.46,121.66,121.37,121.45,12200.0
2014-06-12 12:00:00,121.35,121.8,121.31,121.74,2100.0,121.35,121.8,121.31,121.74,2100.0
2014-06-12 12:30:00,121.76,121.76,121.42,121.42,1200.0,121.76,121.76,121.42,121.42,1200.0
2014-06-12 13:00:00,121.29,121.29,121.09,121.15,1000.0,121.29,121.29,121.09,121.15,1000.0
2014-06-12 13:30:00,121.12,121.15,120.97,121.0,1100.0,121.12,121.15,120.97,121.0,1100.0
2014-06-12 14:00:00,120.61,121.0,120.61,120.89,800.0,120.61,121.0,120.61,120.89,800.0
2014-06-12 14:30:00,120.89,120.95,120.84,120.95,1100.0,120.89,120.95,120.84,120.95,1100.0
2014-06-12 15:00:00,121.18,121.25,120.69,120.84,2800.0,121.18,121.25,120.69,120.84,2800.0
2014-06-12 15:30:00,120.84,121.21,120.23,121.17,8600.0,120.84,121.21,120.23,121.17,8600.0
2014-06-13 09:30:00,121.38,121.38,121.25,121.25,700.0,121.38,121.38,121.25,121.25,700.0
2014-06-13 10:00:00,120.77,120.79,120.5,120.79,1500.0,120.77,120.79,120.5,120.79,1500.0
2014-06-13 10:30:00,120.65,120.65,120.65,120.65,200.0,120.65,120.65,120.65,120.65,200.0
2014-06-13 11:00:00,120.66,121.0,120.65,120.65,1000.0,120.66,121.0,120.65,120.65,1000.0
2014-06-13 11:30:00,120.78,120.78,120.58,120.58,900.0,120.78,120.78,120.58,120.58,900.0
2014-06-13 12:00:00,120.43,120.43,120.38,120.38,200.0,120.43,120.43,120.38,120.38,200.0
2014-06-13 12:30:00,120.38,120.38,120.38,120.38,0.0,120.38,120.38,120.38,120.38,0.0
2014-06-13 13:00:00,120.59,120.59,120.54,120.54,800.0,120.59,120.59,120.54,120.54,800.0
2014-06-13 13:30:00,120.99,120.99,120.99,120.99,100.0,120.99,120.99,120.99,120.99,100.0
2014-06-13 14:00:00,120.75,121.0,120.75,120.86,1000.0,120.75,121.0,120.75,120.86,1000.0
2014-06-13 14:30:00,120.92,120.94,120.81,120.81,300.0,120.92,120.94,120.81,120.81,300.0
2014-06-13 15:00:00,120.72,120.95,119.98,120.4,1300.0,120.72,120.95,119.98,120.4,1300.0
2014-06-13 15:30:00,120.68,120.92,120.26,120.5,5500.0,120.68,120.92,120.26,120.5,5500.0
2014-06-16 09:30:00,120.12,120.84,119.91,120.17,11000.0,120.12,120.84,119.91,120.17,11000.0
2014-06-16 10:00:00,120.1,120.49,120.1,120.26,2300.0,120.1,120.49,120.1,120.26,2300.0
2014-06-16 10:30:00,120.37,120.41,120.22,120.23,2800.0,120.37,120.41,120.22,120.23,2800.0
2014-06-16 11:00:00,120.15,120.19,119.84,119.84,1600.0,120.15,120.19,119.84,119.84,1600.0
2014-06-16 11:30:00,119.89,119.89,119.0,119.28,5000.0,119.89,119.89,119.0,119.28,5000.0
2014-06-16 12:00:00,119.55,120.27,119.44,119.97,2500.0,119.55,120.27,119.44,119.97,2500.0
2014-06-16 12:30:00,119.98,120.0,119.59,119.75,2500.0,119.98,120.0,119.59,119.75,2500.0
2014-06-16 13:00:00,119.59,119.88,119.57,119.72,5300.0,119.59,119.88,119.57,119.72,5300.0
2014-06-16 13:30:00,119.61,119.98,119.55,119.71,3800.0,119.61,119.98,119.55,119.71,3800.0
2014-06-16 14:00:00,119.98,119.98,119.65,119.67,2400.0,119.98,119.98,119.65,119.67,2400.0
2014-06-16 14:30:00,119.73,119.73,119.25,119.46,9400.0,119.73,119.73,119.25,119.46,9400.0
2014-06-16 15:00:00,119.46,119.65,119.46,119.5,5300.0,119.46,119.65,119.46,119.5,5300.0
2014-06-16 15:30:00,119.56,120.38,119.46,120.08,11100.0,119.56,120.38,119.46,120.08,11100.0
2014-06-17 09:30:00,120.26,121.79,120.09,121.66,6700.0,120.26,121.79,120.09,121.66,6700.0
2014-06-17 10:00:00,121.61,121.78,120.72,120.72,5500.0,121.61,121.78,120.72,120.72,5500.0
2014-06-17 10:30:00,120.99,121.0,120.79,120.89,800.0,120.99,121.0,120.79,120.89,800.0
2014-06-17 11:00:00,121.1,121.52,121.1,121.52,1500.0,121.1,121.52,121.1,121.52,1500.0
2014-06-17 11:30:00,121.52,121.8,121.3,121.74,3400.0,121.52,121.8,121.3,121.74,3400.0
2014-06-17 12:00:00,121.71,121.82,121.16,121.48,2300.0,121.71,121.82,121.16,121.48,2300.0
2014-06-17 12:30:00,121.87,122.12,121.48,121.72,2100.0,121.87,122.12,121.48,121.72,2100.0
2014-06-17 13:00:00,121.76,122.1,121.76,121.88,800.0,121.76,122.1,121.76,121.88,800.0
2014-06-17 13:30:00,121.78,122.24,121.78,121.94,5700.0,121.78,122.24,121.78,121.94,5700.0
2014-06-17 14:00:00,122.17,122.17,121.52,121.7,3700.0,122.17,122.17,121.52,121.7,3700.0
2014-06-17 14:30:00,121.82,122.04,121.73,121.78,2500.0,121.82,122.04,121.73,121.78,2500.0
2014-06-17 15:00:00,121.92,121.92,121.22,121.22,7900.0,121.92,121.92,121.22,121.22,7900.0
2014-06-17 15:30:00,121.23,121.96,121.2,121.75,15600.0,121.23,121.96,121.2,121.75,15600.0
2014-06-18 09:30:00,121.11,121.5,121.08,121.2,7300.0,121.11,121.5,121.08,121.2,7300.0
2014-06-18 10:00:00,121.3,121.41,121.25,121.3,600.0,121.3,121.41,121.25,121.3,600.0
2014-06-18 10:30:00,121.36,121.59,121.36,121.4,500.0,121.36,121.59,121.36,121.4,500.0
2014-06-18 11:00:00,121.58,121.81,121.35,121.35,1300.0,121.58,121.81,121.35,121.35,1300.0
2014-06-18 11:30:00,121.35,121.7,121.32,121.32,3000.0,121.35,121.7,121.32,121.32,3000.0
2014-06-18 12:00:00,120.86,120.86,120.86,120.86,100.0,120.86,120.86,120.86,120.86,100.0
2014-06-18 12:30:00,121.22,121.22,120.82,121.01,1000.0,121.22,121.22,120.82,121.01,1000.0
2014-06-18 13:00:00,121.01,121.01,120.82,120.82,200.0,121.01,121.01,120.82,120.82,200.0
2014-06-18 13:30:00,121.05,121.05,120.92,120.92,300.0,121.05,121.05,120.92,120.92,300.0
2014-06-18 14:00:00,121.12,121.72,121.0,121.72,1000.0,121.12,121.72,121.0,121.72,1000.0
2014-06-18 14:30:00,121.3,121.63,121.27,121.31,2300.0,121.3,121.63,121.27,121.31,2300.0
2014-06-18 15:00:00,121.3,121.52,121.22,121.52,4000.0,121.3,121.52,121.22,121.52,4000.0
2014-06-18 15:30:00,121.3,121.85,121.02,121.13,17500.0,121.3,121.85,121.02,121.13,17500.0
2014-06-19 09:30:00,121.67,121.67,121.43,121.5,1000.0,121.67,121.67,121.43,121.5,1000.0
2014-06-19 10:00:00,121.1,121.5,121.05,121.5,800.0,121.1,121.5,121.05,121.5,800.0
2014-06-19 10:30:00,121.5,121.5,121.25,121.28,2500.0,121.5,121.5,121.25,121.28,2500.0
2014-06-19 11:00:00,121.28,121.5,121.25,121.27,1300.0,121.28,121.5,121.25,121.27,1300.0
2014-06-19 11:30:00,121.49,121.49,121.19,121.22,1000.0,121.49,121.49,121.19,121.22,1000.0
2014-06-19 12:00:00,121.21,121.47,121.19,121.2,3400.0,121.21,121.47,121.19,121.2,3400.0
2014-06-19 12:30:00,121.47,121.47,121.2,121.36,700.0,121.47,121.47,121.2,121.36,700.0
2014-06-19 13:00:00,121.2,121.3,121.2,121.24,1300.0,121.2,121.3,121.2,121.24,1300.0
2014-06-19 13:30:00,121.24,121.28,121.15,121.28,1400.0,121.24,121.28,121.15,121.28,1400.0
2014-06-19 14:00:00,121.2,121.24,120.69,121.14,1500.0,121.2,121.24,120.69,121.14,1500.0
2014-06-19 14:30:00,121.18,121.29,120.69,120.72,4100.0,121.18,121.29,120.69,120.72,4100.0
2014-06-19 15:00:00,120.99,121.11,120.71,120.94,4800.0,120.99,121.11,120.71,120.94,4800.0
2014-06-19 15:30:00,121.0,121.06,120.73,120.8,9100.0,121.0,121.06,120.73,120.8,9100.0
2014-06-20 09:30:00,121.0,121.0,120.04,120.21,14000.0,121.0,121.0,120.04,120.21,14000.0
2014-06-20 10:00:00,120.64,121.0,120.64,121.0,1000.0,120.64,121.0,120.64,121.0,1000.0
2014-06-20 10:30:00,121.02,121.14,120.93,121.04,2200.0,121.02,121.14,120.93,121.04,2200.0
2014-06-20 11:00:00,121.14,121.14,120.94,121.0,1300.0,121.14,121.14,120.94,121.0,1300.0
2014-06-20 11:30:00,120.92,121.0,120.69,120.69,800.0,120.92,121.0,120.69,120.69,800.0
2014-06-20 12:00:00,120.77,120.86,120.75,120.75,900.0,120.77,120.86,120.75,120.75,900.0
2014-06-20 12:30:00,120.75,120.94,120.75,120.94,700.0,120.75,120.94,120.75,120.94,700.0
2014-06-20 13:00:00,121.01,121.01,120.81,120.94,700.0,121.01,121.01,120.81,120.94,700.0
2014-06-20 13:30:00,120.73,121.06,120.69,120.98,1500.0,120.73,121.06,120.69,120.98,1500.0
2014-06-20 14:00:00,120.81,121.0,120.74,120.85,700.0,120.81,121.0,120.74,120.85,700.0
2014-06-20 14:30:00,120.72,120.9,120.71,120.89,800.0,120.72,120.9,120.71,120.89,800.0
2014-06-20 15:00:00,120.72,120.95,120.46,120.79,1700.0,120.72,120.95,120.46,120.79,1700.0
2014-06-20 15:30:00,120.69,120.86,119.96,120.74,7800.0,120.69,120.86,119.96,120.74,7800.0
2014-06-23 09:30:00,120.22,120.88,119.73,120.04,2700.0,120.22,120.88,119.73,120.04,2700.0
2014-06-23 10:00:00,119.88,120.08,119.53,120.06,1200.0,119.88,120.08,119.53,120.06,1200.0
2014-06-23 10:30:00,120.16,120.44,119.99,120.25,3400.0,120.16,120.44,119.99,120.25,3400.0
2014-06-23 11:00:00,120.18,120.41,120.17,120.37,800.0,120.18,120.41,120.17,120.37,800.0
2014-06-23 11:30:00,120.13,120.37,120.07,120.07,600.0,120.13,120.37,120.07,120.07,600.0
2014-06-23 12:00:00,120.34,120.34,119.51,119.99,13300.0,120.34,120.34,119.51,119.99,13300.0
2014-06-23 12:30:00,120.0,120.25,119.52,119.99,27700.0,120.0,120.25,119.52,119.99,27700.0
2014-06-23 13:00:00,119.99,120.26,119.97,120.23,5200.0,119.99,120.26,119.97,120.23,5200.0
2014-06-23 13:30:00,120.16,120.19,119.97,120.0,9400.0,120.16,120.19,119.97,120.0,9400.0
2014-06-23 14:00:00,120.02,120.22,120.0,120.04,1900.0,120.02,120.22,120.0,120.04,1900.0
2014-06-23 14:30:00,120.05,120.16,120.04,120.12,1700.0,120.05,120.16,120.04,120.12,1700.0
2014-06-23 15:00:00,120.12,120.16,119.96,120.09,20700.0,120.12,120.16,119.96,120.09,20700.0
2014-06-23 15:30:00,120.09,120.17,119.86,119.9,20300.0,120.09,120.17,119.86,119.9,20300.0
2014-06-24 09:30:00,119.87,120.0,119.01,119.8,900.0,119.87,120.0,119.01,119.8,900.0
2014-06-24 10:00:00,120.15,120.2,119.95,119.95,1000.0,120.15,120.2,119.95,119.95,1000.0
2014-06-24 10:30:00,120.09,120.09,119.92,120.05,3300.0,120.09,120.09,119.92,120.05,3300.0
2014-06-24 11:00:00,120.02,120.08,119.81,120.0,3800.0,120.02,120.08,119.81,120.0,3800.0
2014-06-24 11:30:00,120.05,120.05,119.79,120.0,1000.0,120.05,120.05,119.79,120.0,1000.0
2014-06-24 12:00:00,120.0,120.04,119.79,119.97,5400.0,120.0,120.04,119.79,119.97,5400.0
2014-06-24 12:30:00,119.92,120.0,119.76,119.76,1400.0,119.92,120.0,119.76,119.76,1400.0
2014-06-24 13:00:00,119.56,119.9,119.52,119.52,1400.0,119.56,119.9,119.52,119.52,1400.0
2014-06-24 13:30:00,119.41,119.47,119.39,119.47,300.0,119.41,119.47,119.39,119.47,300.0
2014-06-24 14:00:00,119.72,119.89,119.21,119.21,2300.0,119.72,119.89,119.21,119.21,2300.0
2014-06-24 14:30:00,119.44,119.66,119.22,119.61,800.0,119.44,119.66,119.22,119.61,800.0
2014-06-24 15:00:00,119.75,119.77,119.44,119.54,26400.0,119.75,119.77,119.44,119.54,26400.0
2014-06-24 15:30:00,119.64,119.64,119.11,119.31,7100.0,119.64,119.64,119.11,119.31,7100.0
2014-06-25 09:30:00,118.98,119.47,118.66,119.22,3200.0,118.98,119.47,118.66,119.22,3200.0
2014-06-25 10:00:00,119.13,119.27,119.03,119.13,3400.0,119.13,119.27,119.03,119.13,3400.0
2014-06-25 10:30:00,119.13,119.49,119.02,119.35,5600.0,119.13,119.49,119.02,119.35,5600.0
2014-06-25 11:00:00,119.35,119.35,119.22,119.3,1500.0,119.35,119.35,119.22,119.3,1500.0
2014-06-25 11:30:00,119.21,119.28,119.08,119.21,1900.0,119.21,119.28,119.08,119.21,1900.0
2014-06-25 12:00:00,119.21,119.35,119.09,119.11,2700.0,119.21,119.35,119.09,119.11,2700.0
2014-06-25 12:30:00,119.12,119.15,119.02,119.02,2000.0,119.12,119.15,119.02,119.02,2000.0
2014-06-25 13:00:00,119.22,119.23,119.08,119.23,400.0,119.22,119.23,119.08,119.23,400.0
2014-06-25 13:30:00,119.08,119.33,119.02,119.1,1700.0,119.08,119.33,119.02,119.1,1700.0
2014-06-25 14:00:00,119.12,119.15,119.02,119.11,8300.0,119.12,119.15,119.02,119.11,8300.0
2014-06-25 14:30:00,119.13,119.15,119.02,119.09,4200.0,119.13,119.15,119.02,119.09,4200.0
2014-06-25 15:00:00,119.02,119.08,119.02,119.02,9700.0,119.02,119.08,119.02,119.02,9700.0
2014-06-25 15:30:00,119.04,119.09,118.89,119.0,12800.0,119.04,119.09,118.89,119.0,12800.0
2014-06-26 09:30:00,118.89,118.89,118.15,118.79,13900.0,118.89,118.89,118.15,118.79,13900.0
2014-06-26 10:00:00,118.77,119.41,118.62,119.25,2500.0,118.77,119.41,118.62,119.25,2500.0
2014-06-26 10:30:00,118.99,119.25,118.62,119.0,5200.0,118.99,119.25,118.62,119.0,5200.0
2014-06-26 11:00:00,119.09,119.24,118.92,118.97,34200.0,119.09,119.24,118.92,118.97,34200.0
2014-06-26 11:30:00,119.0,119.14,118.86,119.03,2600.0,119.0,119.14,118.86,119.03,2600.0
2014-06-26 12:00:00,119.05,119.1,118.92,119.1,3400.0,119.05,119.1,118.92,119.1,3400.0
2014-06-26 12:30:00,119.0,119.1,118.98,118.98,1800.0,119.0,119.1,118.98,118.98,1800.0
2014-06-26 13:00:00,118.98,119.14,118.72,118.72,3400.0,118.98,119.14,118.72,118.72,3400.0
2014-06-26 13:30:00,119.01,119.1,118.98,119.02,1300.0,119.01,119.1,118.98,119.02,1300.0
2014-06-26 14:00:00,119.07,119.07,118.89,119.0,1700.0,119.07,119.07,118.89,119.0,1700.0
2014-06-26 14:30:00,118.91,118.99,118.52,118.52,2700.0,118.91,118.99,118.52,118.52,2700.0
2014-06-26 15:00:00,118.72,119.0,118.6,118.81,6300.0,118.72,119.0,118.6,118.81,6300.0
2014-06-26 15:30:00,118.99,119.15,118.83,118.87,9100.0,118.99,119.15,118.83,118.87,9100.0
2014-06-27 09:30:00,118.36,118.67,118.36,118.67,900.0,118.36,118.67,118.36,118.67,900.0
2014-06-27 10:00:00,118.63,119.06,118.52,118.71,8300.0,118.63,119.06,118.52,118.71,8300.0
2014-06-27 10:30:00,118.75,118.82,118.61,118.82,1600.0,118.75,118.82,118.61,118.82,1600.0
2014-06-27 11:00:00,118.91,119.06,118.9,118.94,2400.0,118.91,119.06,118.9,118.94,2400.0
2014-06-27 11:30:00,118.94,119.1,118.86,118.99,2900.0,118.94,119.1,118.86,118.99,2900.0
2014-06-27 12:00:00,119.08,119.08,118.88,118.88,2800.0,119.08,119.08,118.88,118.88,2800.0
2014-06-27 12:30:00,118.85,118.85,118.44,118.47,500.0,118.85,118.85,118.44,118.47,500.0
2014-06-27 13:00:00,118.58,118.76,118.1,118.1,1700.0,118.58,118.76,118.1,118.1,1700.0
2014-06-27 13:30:00,118.1,118.55,118.1,118.55,700.0,118.1,118.55,118.1,118.55,700.0
2014-06-27 14:00:00,118.66,118.71,118.47,118.53,1500.0,118.66,118.71,118.47,118.53,1500.0
2014-06-27 14:30:00,118.65,118.66,118.37,118.44,2400.0,118.65,118.66,118.37,118.44,2400.0
2014-06-27 15:00:00,118.57,118.67,118.16,118.67,4400.0,118.57,118.67,118.16,118.67,4400.0
2014-06-27 15:30:00,118.67,119.0,118.53,118.63,9300.0,118.67,119.0,118.53,118.63,9300.0
2014-06-30 09:30:00,118.38,119.12,118.2,118.3,5600.0,118.38,119.12,118.2,118.3,5600.0
2014-06-30 10:00:00,118.49,119.24,118.49,118.8,5400.0,118.49,119.24,118.49,118.8,5400.0
2014-06-30 10:30:00,118.78,119.25,118.78,119.25,2500.0,118.78,119.25,118.78,119.25,2500.0
2014-06-30 11:00:00,118.97,119.25,118.93,119.25,6700.0,118.97,119.25,118.93,119.25,6700.0
2014-06-30 11:30:00,119.14,119.14,119.05,119.05,700.0,119.14,119.14,119.05,119.05,700.0
2014-06-30 12:00:00,119.13,119.54,119.03,119.25,6900.0,119.13,119.54,119.03,119.25,6900.0
2014-06-30 12:30:00,119.45,119.53,119.19,119.53,4900.0,119.45,119.53,119.19,119.53,4900.0
2014-06-30 13:00:00,119.54,119.77,119.51,119.76,3700.0,119.54,119.77,119.51,119.76,3700.0
2014-06-30 13:30:00,119.86,119.89,119.25,119.58,10400.0,119.86,119.89,119.25,119.58,10400.0
2014-06-30 14:00:00,119.73,120.11,119.5,120.03,7100.0,119.73,120.11,119.5,120.03,7100.0
2014-06-30 14:30:00,120.07,120.07,119.75,119.99,3900.0,120.07,120.07,119.75,119.99,3900.0
2014-06-30 15:00:00,120.03,120.03,119.58,119.82,6300.0,120.03,120.03,119.58,119.82,6300.0
2014-06-30 15:30:00,119.78,119.94,119.34,119.8,28700.0,119.78,119.94,119.34,119.8,28700.0
2014-07-01 09:30:00,120.0,121.3,119.94,121.3,4500.0,120.0,121.3,119.94,121.3,4500.0
2014-07-01 10:00:00,120.68,121.71,120.65,121.0,16700.0,120.68,121.71,120.65,121.0,16700.0
2014-07-01 10:30:00,120.79,121.73,120.75,121.28,10800.0,120.79,121.73,120.75,121.28,10800.0
2014-07-01 11:00:00,121.09,121.25,120.91,121.0,8000.0,121.09,121.25,120.91,121.0,8000.0
2014-07-01 11:30:00,121.01,121.17,120.54,120.55,7600.0,121.01,121.17,120.54,120.55,7600.0
2014-07-01 12:00:00,120.93,121.35,120.69,120.7,3900.0,120.93,121.35,120.69,120.7,3900.0
2014-07-01 12:30:00,121.01,121.34,120.9,121.3,11100.0,121.01,121.34,120.9,121.3,11100.0
2014-07-01 13:00:00,121.03,121.29,120.71,120.73,6800.0,121.03,121.29,120.71,120.73,6800.0
2014-07-01 13:30:00,120.9,121.16,120.8,121.05,3400.0,120.9,121.16,120.8,121.05,3400.0
2014-07-01 14:00:00,121.07,121.28,120.56,120.56,8600.0,121.07,121.28,120.56,120.56,8600.0
2014-07-01 14:30:00,120.65,120.86,120.59,120.8,2200.0,120.65,120.86,120.59,120.8,2200.0
2014-07-01 15:00:00,120.8,121.1,120.58,121.03,10300.0,120.8,121.1,120.58,121.03,10300.0
2014-07-01 15:30:00,121.02,121.19,120.29,120.5,39700.0,121.02,121.19,120.29,120.5,39700.0
2014-07-02 09:30:00,120.32,120.98,120.32,120.34,2100.0,120.32,120.98,120.32,120.34,2100.0
2014-07-02 10:00:00,120.14,120.3,119.99,119.99,3100.0,120.14,120.3,119.99,119.99,3100.0
2014-07-02 10:30:00,120.04,120.5,119.83,120.09,18000.0,120.04,120.5,119.83,120.09,18000.0
2014-07-02 11:00:00,120.0,120.49,119.78,120.23,2900.0,120.0,120.49,119.78,120.23,2900.0
2014-07-02 11:30:00,120.39,120.4,120.15,120.4,900.0,120.39,120.4,120.15,120.4,900.0
2014-07-02 12:00:00,120.15,120.45,120.04,120.15,2100.0,120.15,120.45,120.04,120.15,2100.0
2014-07-02 12:30:00,120.15,120.2,120.12,120.12,1000.0,120.15,120.2,120.12,120.12,1000.0
2014-07-02 13:00:00,120.1,120.25,120.1,120.16,1200.0,120.1,120.25,120.1,120.16,1200.0
2014-07-02 13:30:00,119.97,120.09,119.97,119.99,500.0,119.97,120.09,119.97,119.99,500.0
2014-07-02 14:00:00,119.94,119.98,119.79,119.92,1500.0,119.94,119.98,119.79,119.92,1500.0
2014-07-02 14:30:00,119.92,119.92,119.72,119.72,300.0,119.92,119.92,119.72,119.72,300.0
2014-07-02 15:00:00,119.85,120.05,119.71,119.89,6800.0,119.85,120.05,119.71,119.89,6800.0
2014-07-02 15:30:00,119.84,120.08,119.77,120.05,10100.0,119.84,120.08,119.77,120.05,10100.0
2014-07-03 09:30:00,119.94,120.19,119.89,120.18,900.0,119.94,120.19,119.89,120.18,900.0
2014-07-03 10:00:00,120.09,120.75,120.06,120.75,5000.0,120.09,120.75,120.06,120.75,5000.0
2014-07-03 10:30:00,120.75,120.83,120.01,120.08,9700.0,120.75,120.83,120.01,120.08,9700.0
2014-07-03 11:00:00,120.06,120.33,119.9,120.0,2600.0,120.06,120.33,119.9,120.0,2600.0
2014-07-03 11:30:00,120.02,120.1,120.0,120.0,2000.0,120.02,120.1,120.0,120.0,2000.0
2014-07-03 12:00:00,120.01,120.17,119.91,120.0,3500.0,120.01,120.17,119.91,120.0,3500.0
2014-07-03 12:30:00,120.06,120.37,119.9,119.9,5300.0,120.06,120.37,119.9,119.9,5300.0
2014-07-07 09:30:00,119.48,119.5,119.25,119.36,6800.0,119.48,119.5,119.25,119.36,6800.0
2014-07-07 10:00:00,119.42,119.6,119.35,119.45,1300.0,119.42,119.6,119.35,119.45,1300.0
2014-07-07 10:30:00,119.51,119.51,119.25,119.25,6500.0,119.51,119.51,119.25,119.25,6500.0
2014-07-07 11:00:00,118.85,118.85,118.61,118.62,1900.0,118.85,118.85,118.61,118.62,1900.0
2014-07-07 11:30:00,118.63,118.72,118.02,118.19,3400.0,118.63,118.72,118.02,118.19,3400.0
2014-07-07 12:00:00,118.35,118.69,118.18,118.69,2900.0,118.35,118.69,118.18,118.69,2900.0
2014-07-07 12:30:00,118.67,118.72,118.2,118.3,2200.0,118.67,118.72,118.2,118.3,2200.0
2014-07-07 13:00:00,118.54,118.54,118.3,118.44,800.0,118.54,118.54,118.3,118.44,800.0
2014-07-07 13:30:00,118.44,118.89,118.37,118.89,2700.0,118.44,118.89,118.37,118.89,2700.0
2014-07-07 14:00:00,118.88,119.29,118.58,119.29,1900.0,118.88,119.29,118.58,119.29,1900.0
2014-07-07 14:30:00,119.25,119.34,118.55,119.29,3500.0,119.25,119.34,118.55,119.29,3500.0
2014-07-07 15:00:00,119.11,119.11,118.78,118.91,5300.0,119.11,119.11,118.78,118.91,5300.0
2014-07-07 15:30:00,118.83,119.25,118.82,118.93,13600.0,118.83,119.25,118.82,118.93,13600.0
2014-07-08 09:30:00,119.2,119.2,118.0,118.1,3600.0,119.2,119.2,118.0,118.1,3600.0
2014-07-08 10:00:00,118.38,118.65,118.21,118.36,5000.0,118.38,118.65,118.21,118.36,5000.0
2014-07-08 10:30:00,118.36,118.41,117.95,117.98,7200.0,118.36,118.41,117.95,117.98,7200.0
2014-07-08 11:00:00,117.61,118.1,117.61,117.8,2400.0,117.61,118.1,117.61,117.8,2400.0
2014-07-08 11:30:00,117.86,118.25,117.77,118.0,1700.0,117.86,118.25,117.77,118.0,1700.0
2014-07-08 12:00:00,118.13,118.19,117.81,117.87,1300.0,118.13,118.19,117.81,117.87,1300.0
2014-07-08 12:30:00,118.19,118.19,117.58,118.07,1900.0,118.19,118.19,117.58,118.07,1900.0
2014-07-08 13:00:00,117.85,118.19,117.63,117.75,2000.0,117.85,118.19,117.63,117.75,2000.0
2014-07-08 13:30:00,118.05,118.35,117.95,118.21,5000.0,118.05,118.35,117.95,118.21,5000.0
2014-07-08 14:00:00,117.99,118.27,117.85,117.96,3300.0,117.99,118.27,117.85,117.96,3300.0
2014-07-08 14:30:00,118.19,118.19,117.96,118.07,2400.0,118.19,118.19,117.96,118.07,2400.0
2014-07-08 15:00:00,117.86,118.15,117.62,118.0,2500.0,117.86,118.15,117.62,118.0,2500.0
2014-07-08 15:30:00,118.0,118.21,117.62,118.06,18000.0,118.0,118.21,117.62,118.06,18000.0
2014-07-09 09:30:00,117.53,118.24,117.39,117.69,2400.0,117.53,118.24,117.39,117.69,2400.0
2014-07-09 10:00:00,117.87,118.4,117.87,118.4,1600.0,117.87,118.4,117.87,118.4,1600.0
2014-07-09 10:30:00,118.3,118.35,117.73,117.73,8400.0,118.3,118.35,117.73,117.73,8400.0
2014-07-09 11:00:00,117.79,118.07,117.79,118.07,2700.0,117.79,118.07,117.79,118.07,2700.0
2014-07-09 11:30:00,118.1,118.1,117.83,117.98,2400.0,118.1,118.1,117.83,117.98,2400.0
2014-07-09 12:00:00,117.97,118.05,117.88,118.03,3200.0,117.97,118.05,117.88,118.03,3200.0
2014-07-09 12:30:00,118.03,118.09,117.9,117.9,2100.0,118.03,118.09,117.9,117.9,2100.0
2014-07-09 13:00:00,118.0,118.03,117.91,117.96,1800.0,118.0,118.03,117.91,117.96,1800.0
2014-07-09 13:30:00,118.01,118.05,117.98,117.98,2200.0,118.01,118.05,117.98,117.98,2200.0
2014-07-09 14:00:00,117.94,118.0,117.79,117.82,10800.0,117.94,118.0,117.79,117.82,10800.0
2014-07-09 14:30:00,117.82,118.1,117.81,117.95,9200.0,117.82,118.1,117.81,117.95,9200.0
2014-07-09 15:00:00,117.94,118.04,117.8,117.95,4700.0,117.94,118.04,117.8,117.95,4700.0
2014-07-09 15:30:00,117.88,118.1,117.73,117.92,22300.0,117.88,118.1,117.73,117.92,22300.0
2014-07-10 09:30:00,116.77,117.59,116.77,117.57,1700.0,116.77,117.59,116.77,117.57,1700.0
2014-07-10 10:00:00,117.51,117.93,117.16,117.93,4300.0,117.51,117.93,117.16,117.93,4300.0
2014-07-10 10:30:00,117.84,117.85,117.52,117.79,1900.0,117.84,117.85,117.52,117.79,1900.0
2014-07-10 11:00:00,118.1,118.12,117.75,118.01,3600.0,118.1,118.12,117.75,118.01,3600.0
2014-07-10 11:30:00,117.96,118.12,117.71,118.12,1700.0,117.96,118.12,117.71,118.12,1700.0
2014-07-10 12:00:00,118.1,118.1,117.84,117.91,1000.0,118.1,118.1,117.84,117.91,1000.0
2014-07-10 12:30:00,117.79,117.81,117.79,117.81,200.0,117.79,117.81,117.79,117.81,200.0
2014-07-10 13:00:00,117.96,117.96,117.6,117.84,6400.0,117.96,117.96,117.6,117.84,6400.0
2014-07-10 13:30:00,117.9,118.01,117.45,117.8,7100.0,117.9,118.01,117.45,117.8,7100.0
2014-07-10 14:00:00,117.63,117.95,117.62,117.67,3800.0,117.63,117.95,117.62,117.67,3800.0
2014-07-10 14:30:00,117.7,117.79,117.54,117.54,2000.0,117.7,117.79,117.54,117.54,2000.0
2014-07-10 15:00:00,117.54,118.0,117.54,118.0,3700.0,117.54,118.0,117.54,118.0,3700.0
2014-07-10 15:30:00,117.92,117.92,117.1,117.31,7400.0,117.92,117.92,117.1,117.31,7400.0
2014-07-11 09:30:00,117.63,118.66,117.51,117.52,700.0,117.63,118.66,117.51,117.52,700.0
2014-07-11 10:00:00,117.44,117.58,117.05,117.17,3700.0,117.44,117.58,117.05,117.17,3700.0
2014-07-11 10:30:00,117.26,117.5,117.05,117.5,9300.0,117.26,117.5,117.05,117.5,9300.0
2014-07-11 11:00:00,117.29,117.39,116.76,117.09,9200.0,117.29,117.39,116.76,117.09,9200.0
2014-07-11 11:30:00,117.4,117.4,117.01,117.23,4000.0,117.4,117.4,117.01,117.23,4000.0
2014-07-11 12:00:00,117.31,117.31,116.85,116.85,400.0,117.31,117.31,116.85,116.85,400.0
2014-07-11 12:30:00,116.84,117.31,116.84,116.91,400.0,116.84,117.31,116.84,116.91,400.0
2014-07-11 13:00:00,116.95,117.49,116.95,117.38,3200.0,116.95,117.49,116.95,117.38,3200.0
2014-07-11 13:30:00,117.38,117.38,116.84,117.0,14300.0,117.38,117.38,116.84,117.0,14300.0
2014-07-11 14:00:00,117.01,117.09,116.97,117.05,2800.0,117.01,117.09,116.97,117.05,2800.0
2014-07-11 14:30:00,117.04,117.07,116.9,117.01,2400.0,117.04,117.07,116.9,117.01,2400.0
2014-07-11 15:00:00,117.18,117.18,116.95,116.95,3900.0,117.18,117.18,116.95,116.95,3900.0
2014-07-11 15:30:00,117.01,117.28,116.93,117.2,18400.0,117.01,117.28,116.93,117.2,18400.0
2014-07-14 09:30:00,118.02,118.45,117.5,117.92,7300.0,118.02,118.45,117.5,117.92,7300.0
2014-07-14 10:00:00,117.85,118.23,117.82,118.0,4100.0,117.85,118.23,117.82,118.0,4100.0
2014-07-14 10:30:00,118.0,118.33,117.83,118.09,4100.0,118.0,118.33,117.83,118.09,4100.0
2014-07-14 11:00:00,118.28,118.71,118.28,118.71,4400.0,118.28,118.71,118.28,118.71,4400.0
2014-07-14 11:30:00,118.57,118.62,118.45,118.48,1900.0,118.57,118.62,118.45,118.48,1900.0
2014-07-14 12:00:00,118.5,118.54,118.45,118.54,1500.0,118.5,118.54,118.45,118.54,1500.0
2014-07-14 12:30:00,118.46,118.5,118.32,118.35,3000.0,118.46,118.5,118.32,118.35,3000.0
2014-07-14 13:00:00,118.32,118.39,118.3,118.39,2000.0,118.32,118.39,118.3,118.39,2000.0
2014-07-14 13:30:00,118.31,118.44,118.3,118.31,2500.0,118.31,118.44,118.3,118.31,2500.0
2014-07-14 14:00:00,118.34,118.46,118.31,118.46,3500.0,118.34,118.46,118.31,118.46,3500.0
2014-07-14 14:30:00,118.48,118.75,118.48,118.73,7800.0,118.48,118.75,118.48,118.73,7800.0
2014-07-14 15:00:00,118.74,118.93,118.74,118.93,8500.0,118.74,118.93,118.74,118.93,8500.0
2014-07-14 15:30:00,118.82,118.94,118.8,118.82,11500.0,118.82,118.94,118.8,118.82,11500.0
2014-07-15 09:30:00,119.17,119.49,118.7,119.23,3000.0,119.17,119.49,118.7,119.23,3000.0
2014-07-15 10:00:00,119.23,119.49,118.52,119.12,6900.0,119.23,119.49,118.52,119.12,6900.0
2014-07-15 10:30:00,119.1,119.1,118.46,119.0,5800.0,119.1,119.1,118.46,119.0,5800.0
2014-07-15 11:00:00,118.92,119.2,118.72,119.2,3700.0,118.92,119.2,118.72,119.2,3700.0
2014-07-15 11:30:00,119.19,119.19,118.53,118.79,5900.0,119.19,119.19,118.53,118.79,5900.0
2014-07-15 12:00:00,118.7,118.83,118.28,118.83,3000.0,118.7,118.83,118.28,118.83,3000.0
2014-07-15 12:30:00,118.82,119.17,118.82,118.85,2200.0,118.82,119.17,118.82,118.85,2200.0
2014-07-15 13:00:00,118.85,119.06,118.52,118.87,3500.0,118.85,119.06,118.52,118.87,3500.0
2014-07-15 13:30:00,119.07,119.2,118.85,119.04,2700.0,119.07,119.2,118.85,119.04,2700.0
2014-07-15 14:00:00,119.04,119.38,118.89,119.29,2900.0,119.04,119.38,118.89,119.29,2900.0
2014-07-15 14:30:00,119.29,119.37,119.12,119.12,3300.0,119.29,119.37,119.12,119.12,3300.0
2014-07-15 15:00:00,119.29,119.29,118.57,118.83,6500.0,119.29,119.29,118.57,118.83,6500.0
2014-07-15 15:30:00,118.83,119.03,118.53,118.8,15400.0,118.83,119.03,118.53,118.8,15400.0
2014-07-16 09:30:00,119.32,119.32,118.07,118.22,4900.0,119.32,119.32,118.07,118.22,4900.0
2014-07-16 10:00:00,118.37,118.65,118.28,118.28,4700.0,118.37,118.65,118.28,118.28,4700.0
2014-07-16 10:30:00,118.29,118.29,117.7,117.92,5600.0,118.29,118.29,117.7,117.92,5600.0
2014-07-16 11:00:00,117.82,118.25,117.82,117.97,2000.0,117.82,118.25,117.82,117.97,2000.0
2014-07-16 11:30:00,117.78,117.95,117.03,117.73,6700.0,117.78,117.95,117.03,117.73,6700.0
2014-07-16 12:00:00,117.62,118.06,117.53,118.04,3700.0,117.62,118.06,117.53,118.04,3700.0
2014-07-16 12:30:00,118.04,118.42,117.88,118.12,2400.0,118.04,118.42,117.88,118.12,2400.0
2014-07-16 13:00:00,118.22,118.22,117.6,117.6,1900.0,118.22,118.22,117.6,117.6,1900.0
2014-07-16 13:30:00,117.84,118.1,117.64,118.0,4000.0,117.84,118.1,117.64,118.0,4000.0
2014-07-16 14:00:00,117.86,118.53,117.79,118.38,9300.0,117.86,118.53,117.79,118.38,9300.0
2014-07-16 14:30:00,117.96,118.36,117.51,117.59,3600.0,117.96,118.36,117.51,117.59,3600.0
2014-07-16 15:00:00,117.92,118.33,117.54,117.82,6100.0,117.92,118.33,117.54,117.82,6100.0
2014-07-16 15:30:00,118.26,118.26,117.5,117.51,7300.0,118.26,118.26,117.5,117.51,7300.0
2014-07-17 09:30:00,117.44,117.75,116.96,117.54,2000.0,117.44,117.75,116.96,117.54,2000.0
2014-07-17 10:00:00,117.7,117.97,117.38,117.92,4000.0,117.7,117.97,117.38,117.92,4000.0
2014-07-17 10:30:00,117.92,118.02,117.9,117.92,1300.0,117.92,118.02,117.9,117.92,1300.0
2014-07-17 11:00:00,117.83,117.89,117.01,117.35,6900.0,117.83,117.89,117.01,117.35,6900.0
2014-07-17 11:30:00,117.2,117.27,117.06,117.16,1900.0,117.2,117.27,117.06,117.16,1900.0
2014-07-17 12:00:00,117.12,117.32,116.56,117.06,10600.0,117.12,117.32,116.56,117.06,10600.0
2014-07-17 12:30:00,116.75,116.98,116.38,116.62,5000.0,116.75,116.98,116.38,116.62,5000.0
2014-07-17 13:00:00,116.44,116.93,116.43,116.7,7100.0,116.44,116.93,116.43,116.7,7100.0
2014-07-17 13:30:00,116.7,116.88,116.63,116.7,4700.0,116.7,116.88,116.63,116.7,4700.0
2014-07-17 14:00:00,116.67,116.74,116.56,116.57,5300.0,116.67,116.74,116.56,116.57,5300.0
2014-07-17 14:30:00,116.59,116.83,116.56,116.56,5100.0,116.59,116.83,116.56,116.56,5100.0
2014-07-17 15:00:00,116.66,116.66,116.22,116.29,7600.0,116.66,116.66,116.22,116.29,7600.0
2014-07-17 15:30:00,116.26,116.48,115.8,116.28,14900.0,116.26,116.48,115.8,116.28,14900.0
2014-07-18 09:30:00,116.82,117.23,116.71,117.23,1000.0,116.82,117.23,116.71,117.23,1000.0
2014-07-18 10:00:00,117.02,117.18,116.93,116.97,1200.0,117.02,117.18,116.93,116.97,1200.0
2014-07-18 10:30:00,117.18,117.53,117.1,117.53,2500.0,117.18,117.53,117.1,117.53,2500.0
2014-07-18 11:00:00,117.88,117.88,117.69,117.79,1900.0,117.88,117.88,117.69,117.79,1900.0
2014-07-18 11:30:00,117.87,117.92,117.82,117.82,500.0,117.87,117.92,117.82,117.82,500.0
2014-07-18 12:00:00,117.6,117.73,117.6,117.73,500.0,117.6,117.73,117.6,117.73,500.0
2014-07-18 12:30:00,118.12,118.12,118.12,118.12,100.0,118.12,118.12,118.12,118.12,100.0
2014-07-18 13:00:00,117.77,117.77,117.71,117.71,200.0,117.77,117.77,117.71,117.71,200.0
2014-07-18 13:30:00,117.53,118.13,117.53,118.13,4200.0,117.53,118.13,117.53,118.13,4200.0
2014-07-18 14:00:00,118.07,118.42,118.0,118.27,2200.0,118.07,118.42,118.0,118.27,2200.0
2014-07-18 14:30:00,118.27,118.27,118.07,118.07,1200.0,118.27,118.27,118.07,118.07,1200.0
2014-07-18 15:00:00,118.0,118.47,118.0,118.36,2900.0,118.0,118.47,118.0,118.36,2900.0
2014-07-18 15:30:00,118.42,118.88,118.02,118.26,15600.0,118.42,118.88,118.02,118.26,15600.0
2014-07-21 09:30:00,117.88,118.22,117.39,118.1,5600.0,117.88,118.22,117.39,118.1,5600.0
2014-07-21 10:00:00,118.1,118.1,117.87,117.87,4800.0,118.1,118.1,117.87,117.87,4800.0
2014-07-21 10:30:00,117.87,117.87,117.59,117.61,1600.0,117.87,117.87,117.59,117.61,1600.0
2014-07-21 11:00:00,117.77,117.8,117.65,117.8,400.0,117.77,117.8,117.65,117.8,400.0
2014-07-21 11:30:00,117.66,117.88,117.64,117.88,400.0,117.66,117.88,117.64,117.88,400.0
2014-07-21 12:00:00,118.0,118.0,117.68,117.68,300.0,118.0,118.0,117.68,117.68,300.0
2014-07-21 12:30:00,117.65,117.65,117.64,117.64,200.0,117.65,117.65,117.64,117.64,200.0
2014-07-21 13:00:00,117.65,117.98,117.64,117.98,2100.0,117.65,117.98,117.64,117.98,2100.0
2014-07-21 13:30:00,118.08,118.14,117.96,118.03,2600.0,118.08,118.14,117.96,118.03,2600.0
2014-07-21 14:00:00,118.06,118.23,118.01,118.06,1200.0,118.06,118.23,118.01,118.06,1200.0
2014-07-21 14:30:00,118.06,118.16,118.06,118.13,2300.0,118.06,118.16,118.06,118.13,2300.0
2014-07-21 15:00:00,118.13,118.36,118.02,118.31,2200.0,118.13,118.36,118.02,118.31,2200.0
2014-07-21 15:30:00,118.32,118.32,117.7,117.96,10100.0,118.32,118.32,117.7,117.96,10100.0
2014-07-22 09:30:00,118.13,118.55,118.1,118.55,1000.0,118.13,118.55,118.1,118.55,1000.0
2014-07-22 10:00:00,118.64,118.64,118.42,118.42,2700.0,118.64,118.64,118.42,118.42,2700.0
2014-07-22 10:30:00,118.42,118.42,118.42,118.42,0.0,118.42,118.42,118.42,118.42,0.0
2014-07-22 11:00:00,118.6,118.65,118.51,118.64,800.0,118.6,118.65,118.51,118.64,800.0
2014-07-22 11:30:00,118.78,118.78,118.78,118.78,100.0,118.78,118.78,118.78,118.78,100.0
2014-07-22 12:00:00,118.61,118.62,118.41,118.41,2200.0,118.61,118.62,118.41,118.41,2200.0
2014-07-22 12:30:00,118.36,118.36,118.28,118.28,200.0,118.36,118.36,118.28,118.28,200.0
2014-07-22 13:00:00,118.43,118.48,118.41,118.42,500.0,118.43,118.48,118.41,118.42,500.0
2014-07-22 13:30:00,118.47,118.48,118.41,118.45,2800.0,118.47,118.48,118.41,118.45,2800.0
2014-07-22 14:00:00,118.45,118.47,118.41,118.42,1500.0,118.45,118.47,118.41,118.42,1500.0
2014-07-22 14:30:00,118.44,118.44,118.08,118.13,1800.0,118.44,118.44,118.08,118.13,1800.0
2014-07-22 15:00:00,118.2,118.54,118.13,118.41,1700.0,118.2,118.54,118.13,118.41,1700.0
2014-07-22 15:30:00,118.36,118.6,118.33,118.59,7800.0,118.36,118.6,118.33,118.59,7800.0
2014-07-23 09:30:00,118.36,118.64,117.94,118.45,1700.0,118.36,118.64,117.94,118.45,1700.0
2014-07-23 10:00:00,118.17,118.68,118.17,118.41,2300.0,118.17,118.68,118.17,118.41,2300.0
2014-07-23 10:30:00,118.49,118.68,118.26,118.26,2600.0,118.49,118.68,118.26,118.26,2600.0
2014-07-23 11:00:00,118.41,118.52,118.41,118.49,1600.0,118.41,118.52,118.41,118.49,1600.0
2014-07-23 11:30:00,118.58,118.58,118.58,118.58,100.0,118.58,118.58,118.58,118.58,100.0
2014-07-23 12:00:00,118.42,118.55,118.42,118.55,800.0,118.42,118.55,118.42,118.55,800.0
2014-07-23 12:30:00,118.37,118.37,117.95,117.95,2100.0,118.37,118.37,117.95,117.95,2100.0
2014-07-23 13:00:00,117.95,117.95,117.95,117.95,0.0,117.95,117.95,117.95,117.95,0.0
2014-07-23 13:30:00,118.29,118.43,118.28,118.43,1000.0,118.29,118.43,118.28,118.43,1000.0
2014-07-23 14:00:00,118.31,118.42,118.29,118.3,600.0,118.31,118.42,118.29,118.3,600.0
2014-07-23 14:30:00,118.35,118.5,118.34,118.5,400.0,118.35,118.5,118.34,118.5,400.0
2014-07-23 15:00:00,118.51,118.52,118.43,118.43,400.0,118.51,118.52,118.43,118.43,400.0
2014-07-23 15:30:00,118.45,118.67,118.45,118.67,5900.0,118.45,118.67,118.45,118.67,5900.0
2014-07-24 09:30:00,118.33,118.64,118.33,118.33,2700.0,118.33,118.64,118.33,118.33,2700.0
2014-07-24 10:00:00,118.05,118.29,118.0,118.15,1800.0,118.05,118.29,118.0,118.15,1800.0
2014-07-24 10:30:00,118.15,118.28,118.15,118.18,1300.0,118.15,118.28,118.15,118.18,1300.0
2014-07-24 11:00:00,118.0,118.39,118.0,118.39,1600.0,118.0,118.39,118.0,118.39,1600.0
2014-07-24 11:30:00,118.64,118.64,118.15,118.17,1600.0,118.64,118.64,118.15,118.17,1600.0
2014-07-24 12:00:00,118.64,118.65,118.48,118.48,300.0,118.64,118.65,118.48,118.48,300.0
2014-07-24 12:30:00,118.5,118.56,118.5,118.56,300.0,118.5,118.56,118.5,118.56,300.0
2014-07-24 13:00:00,118.29,118.4,118.29,118.32,300.0,118.29,118.4,118.29,118.32,300.0
2014-07-24 13:30:00,118.44,118.65,118.26,118.44,2500.0,118.44,118.65,118.26,118.44,2500.0
2014-07-24 14:00:00,118.19,118.43,118.19,118.41,800.0,118.19,118.43,118.19,118.41,800.0
2014-07-24 14:30:00,118.27,118.41,118.26,118.41,900.0,118.27,118.41,118.26,118.41,900.0
2014-07-24 15:00:00,118.29,118.42,118.26,118.32,2100.0,118.29,118.42,118.26,118.32,2100.0
2014-07-24 15:30:00,118.42,118.44,118.2,118.23,9000.0,118.42,118.44,118.2,118.23,9000.0
2014-07-25 09:30:00,117.77,117.97,117.18,117.97,900.0,117.77,117.97,117.18,117.97,900.0
2014-07-25 10:00:00,117.97,117.98,117.38,117.78,900.0,117.97,117.98,117.38,117.78,900.0
2014-07-25 10:30:00,117.72,117.72,117.38,117.38,1400.0,117.72,117.72,117.38,117.38,1400.0
2014-07-25 11:00:00,117.38,117.38,117.0,117.25,1200.0,117.38,117.38,117.0,117.25,1200.0
2014-07-25 11:30:00,117.26,117.26,117.26,117.26,100.0,117.26,117.26,117.26,117.26,100.0
2014-07-25 12:00:00,117.33,117.39,117.22,117.35,600.0,117.33,117.39,117.22,117.35,600.0
2014-07-25 12:30:00,117.61,117.64,117.51,117.64,500.0,117.61,117.64,117.51,117.64,500.0
2014-07-25 13:00:00,117.32,117.4,117.22,117.22,800.0,117.32,117.4,117.22,117.22,800.0
2014-07-25 13:30:00,117.25,117.4,117.23,117.4,700.0,117.25,117.4,117.23,117.4,700.0
2014-07-25 14:00:00,117.37,117.42,117.29,117.31,600.0,117.37,117.42,117.29,117.31,600.0
2014-07-25 14:30:00,117.42,117.57,117.36,117.57,500.0,117.42,117.57,117.36,117.57,500.0
2014-07-25 15:00:00,117.33,117.4,117.33,117.4,200.0,117.33,117.4,117.33,117.4,200.0
2014-07-25 15:30:00,117.36,117.56,117.28,117.44,6200.0,117.36,117.56,117.28,117.44,6200.0
2014-07-28 09:30:00,117.04,117.74,116.68,116.95,2600.0,117.04,117.74,116.68,116.95,2600.0
2014-07-28 10:00:00,116.67,117.05,116.61,116.96,1200.0,116.67,117.05,116.61,116.96,1200.0
2014-07-28 10:30:00,116.93,117.14,116.87,117.14,1400.0,116.93,117.14,116.87,117.14,1400.0
2014-07-28 11:00:00,116.81,117.48,116.76,117.37,2000.0,116.81,117.48,116.76,117.37,2000.0
2014-07-28 11:30:00,117.45,117.52,117.2,117.31,700.0,117.45,117.52,117.2,117.31,700.0
2014-07-28 12:00:00,117.44,117.44,117.24,117.44,800.0,117.44,117.44,117.24,117.44,800.0
2014-07-28 12:30:00,117.35,117.43,117.26,117.28,1400.0,117.35,117.43,117.26,117.28,1400.0
2014-07-28 13:00:00,117.49,117.71,117.37,117.63,1000.0,117.49,117.71,117.37,117.63,1000.0
2014-07-28 13:30:00,117.97,118.1,117.79,117.9,1600.0,117.97,118.1,117.79,117.9,1600.0
2014-07-28 14:00:00,117.84,117.84,117.66,117.67,900.0,117.84,117.84,117.66,117.67,900.0
2014-07-28 14:30:00,117.63,117.65,117.29,117.57,3000.0,117.63,117.65,117.29,117.57,3000.0
2014-07-28 15:00:00,117.57,117.63,117.42,117.63,500.0,117.57,117.63,117.42,117.63,500.0
2014-07-28 15:30:00,117.68,117.81,117.58,117.65,4200.0,117.68,117.81,117.58,117.65,4200.0
2014-07-29 09:30:00,117.49,117.64,116.71,117.39,1700.0,117.49,117.64,116.71,117.39,1700.0
2014-07-29 10:00:00,117.45,117.69,117.2,117.35,1900.0,117.45,117.69,117.2,117.35,1900.0
2014-07-29 10:30:00,117.46,117.5,117.15,117.46,1200.0,117.46,117.5,117.15,117.46,1200.0
2014-07-29 11:00:00,117.3,117.59,116.79,117.16,2500.0,117.3,117.59,116.79,117.16,2500.0
2014-07-29 11:30:00,116.9,117.27,116.72,116.75,1100.0,116.9,117.27,116.72,116.75,1100.0
2014-07-29 12:00:00,116.89,117.15,116.57,117.0,3600.0,116.89,117.15,116.57,117.0,3600.0
2014-07-29 12:30:00,116.86,117.42,116.86,117.42,1000.0,116.86,117.42,116.86,117.42,1000.0
2014-07-29 13:00:00,117.22,117.22,116.95,117.16,500.0,117.22,117.22,116.95,117.16,500.0
2014-07-29 13:30:00,117.18,117.21,116.89,116.96,1000.0,117.18,117.21,116.89,116.96,1000.0
2014-07-29 14:00:00,116.96,116.97,116.74,116.74,1500.0,116.96,116.97,116.74,116.74,1500.0
2014-07-29 14:30:00,116.79,116.92,116.74,116.9,1200.0,116.79,116.92,116.74,116.9,1200.0
2014-07-29 15:00:00,116.94,116.94,116.8,116.8,2000.0,116.94,116.94,116.8,116.8,2000.0
2014-07-29 15:30:00,116.79,116.82,116.25,116.5,16700.0,116.79,116.82,116.25,116.5,16700.0
2014-07-30 09:30:00,117.0,117.75,115.96,116.93,1300.0,117.0,117.75,115.96,116.93,1300.0
2014-07-30 10:00:00,116.4,116.63,116.4,116.63,300.0,116.4,116.63,116.4,116.63,300.0
2014-07-30 10:30:00,116.72,116.75,116.72,116.74,300.0,116.72,116.75,116.72,116.74,300.0
2014-07-30 11:00:00,116.41,116.56,116.26,116.34,1200.0,116.41,116.56,116.26,116.34,1200.0
2014-07-30 11:30:00,116.55,116.55,116.17,116.17,1100.0,116.55,116.55,116.17,116.17,1100.0
2014-07-30 12:00:00,116.3,116.89,116.28,116.85,1200.0,116.3,116.89,116.28,116.85,1200.0
2014-07-30 12:30:00,116.74,116.74,116.54,116.58,800.0,116.74,116.74,116.54,116.58,800.0
2014-07-30 13:00:00,116.55,116.6,116.2,116.2,800.0,116.55,116.6,116.2,116.2,800.0
2014-07-30 13:30:00,116.62,116.98,116.62,116.98,400.0,116.62,116.98,116.62,116.98,400.0
2014-07-30 14:00:00,116.78,117.45,116.78,117.11,1200.0,116.78,117.45,116.78,117.11,1200.0
2014-07-30 14:30:00,116.77,117.09,116.43,116.45,1300.0,116.77,117.09,116.43,116.45,1300.0
2014-07-30 15:00:00,116.81,117.05,116.24,117.05,600.0,116.81,117.05,116.24,117.05,600.0
2014-07-30 15:30:00,116.89,117.18,116.72,116.76,2300.0,116.89,117.18,116.72,116.76,2300.0
2014-07-31 09:30:00,116.45,116.89,116.41,116.89,1800.0,116.45,116.89,116.41,116.89,1800.0
2014-07-31 10:00:00,116.5,116.54,115.89,115.94,2700.0,116.5,116.54,115.89,115.94,2700.0
2014-07-31 10:30:00,115.84,116.1,115.5,115.92,6300.0,115.84,116.1,115.5,115.92,6300.0
2014-07-31 11:00:00,115.28,115.56,115.14,115.32,1100.0,115.28,115.56,115.14,115.32,1100.0
2014-07-31 11:30:00,115.44,115.44,114.81,115.0,1100.0,115.44,115.44,114.81,115.0,1100.0
2014-07-31 12:00:00,114.98,115.14,114.76,114.88,900.0,114.98,115.14,114.76,114.88,900.0
2014-07-31 12:30:00,114.98,115.06,114.84,115.06,800.0,114.98,115.06,114.84,115.06,800.0
2014-07-31 13:00:00,115.18,115.48,115.18,115.48,600.0,115.18,115.48,115.18,115.48,600.0
2014-07-31 13:30:00,115.34,115.48,115.25,115.25,500.0,115.34,115.48,115.25,115.25,500.0
2014-07-31 14:00:00,115.29,115.29,115.17,115.17,300.0,115.29,115.29,115.17,115.17,300.0
2014-07-31 14:30:00,115.28,115.38,115.06,115.06,1900.0,115.28,115.38,115.06,115.06,1900.0
2014-07-31 15:00:00,115.06,115.22,114.93,114.93,1600.0,115.06,115.22,114.93,114.93,1600.0
2014-07-31 15:30:00,115.01,115.44,114.91,115.01,9900.0,115.01,115.44,114.91,115.01,9900.0
2014-08-01 09:30:00,114.71,115.77,113.83,115.22,1600.0,114.71,115.77,113.83,115.22,1600.0
2014-08-01 10:00:00,115.15,115.34,113.85,114.3,4300.0,115.15,115.34,113.85,114.3,4300.0
2014-08-01 10:30:00,114.41,114.81,113.94,114.35,2700.0,114.41,114.81,113.94,114.35,2700.0
2014-08-01 11:00:00,114.54,114.54,113.76,114.19,2600.0,114.54,114.54,113.76,114.19,2600.0
2014-08-01 11:30:00,114.06,114.21,113.9,114.21,2500.0,114.06,114.21,113.9,114.21,2500.0
2014-08-01 12:00:00,113.91,114.28,113.85,114.27,2000.0,113.91,114.28,113.85,114.27,2000.0
2014-08-01 12:30:00,114.07,114.12,113.82,114.12,1200.0,114.07,114.12,113.82,114.12,1200.0
2014-08-01 13:00:00,113.99,114.25,113.98,114.25,1000.0,113.99,114.25,113.98,114.25,1000.0
2014-08-01 13:30:00,114.23,114.42,113.84,113.84,900.0,114.23,114.42,113.84,113.84,900.0
2014-08-01 14:00:00,114.25,114.48,114.25,114.41,1500.0,114.25,114.48,114.25,114.41,1500.0
2014-08-01 14:30:00,114.73,114.88,114.63,114.81,3000.0,114.73,114.88,114.63,114.81,3000.0
2014-08-01 15:00:00,114.71,115.95,114.71,115.27,3700.0,114.71,115.95,114.71,115.27,3700.0
2014-08-01 15:30:00,114.52,115.01,114.35,114.84,12900.0,114.52,115.01,114.35,114.84,12900.0
2014-08-04 09:30:00,115.49,116.34,114.39,115.23,2100.0,115.49,116.34,114.39,115.23,2100.0
2014-08-04 10:00:00,115.0,115.2,114.59,114.59,1900.0,115.0,115.2,114.59,114.59,1900.0
2014-08-04 10:30:00,114.5,114.52,113.76,113.76,2300.0,114.5,114.52,113.76,113.76,2300.0
2014-08-04 11:00:00,113.72,113.99,113.72,113.87,400.0,113.72,113.99,113.72,113.87,400.0
2014-08-04 11:30:00,113.86,115.16,113.86,114.56,2900.0,113.86,115.16,113.86,114.56,2900.0
2014-08-04 12:00:00,114.58,114.76,114.55,114.62,1000.0,114.58,114.76,114.55,114.62,1000.0
2014-08-04 12:30:00,114.48,114.77,114.47,114.56,700.0,114.48,114.77,114.47,114.56,700.0
2014-08-04 13:00:00,114.58,114.96,114.55,114.86,1300.0,114.58,114.96,114.55,114.86,1300.0
2014-08-04 13:30:00,115.03,115.5,115.03,115.38,1000.0,115.03,115.5,115.03,115.38,1000.0
2014-08-04 14:00:00,115.37,115.58,115.34,115.55,1900.0,115.37,115.58,115.34,115.55,1900.0
2014-08-04 14:30:00,115.38,115.73,115.26,115.58,3900.0,115.38,115.73,115.26,115.58,3900.0
2014-08-04 15:00:00,115.62,115.9,115.59,115.88,1600.0,115.62,115.9,115.59,115.88,1600.0
2014-08-04 15:30:00,115.85,116.0,115.44,115.44,12300.0,115.85,116.0,115.44,115.44,12300.0
2014-08-05 09:30:00,115.44,115.72,115.44,115.47,1600.0,115.44,115.72,115.44,115.47,1600.0
2014-08-05 10:00:00,115.27,115.27,115.27,115.27,100.0,115.27,115.27,115.27,115.27,100.0
2014-08-05 10:30:00,115.6,115.91,115.54,115.91,1300.0,115.6,115.91,115.54,115.91,1300.0
2014-08-05 11:00:00,115.85,116.33,115.78,116.14,1500.0,115.85,116.33,115.78,116.14,1500.0
2014-08-05 11:30:00,116.26,116.4,116.1,116.4,800.0,116.26,116.4,116.1,116.4,800.0
2014-08-05 12:00:00,116.1,116.38,116.01,116.35,2100.0,116.1,116.38,116.01,116.35,2100.0
2014-08-05 12:30:00,116.2,116.32,116.06,116.32,1000.0,116.2,116.32,116.06,116.32,1000.0
2014-08-05 13:00:00,116.29,116.33,116.09,116.33,500.0,116.29,116.33,116.09,116.33,500.0
2014-08-05 13:30:00,116.1,116.1,115.62,115.92,4300.0,116.1,116.1,115.62,115.92,4300.0
2014-08-05 14:00:00,115.76,115.86,115.02,115.54,600.0,115.76,115.86,115.02,115.54,600.0
2014-08-05 14:30:00,115.69,116.24,115.58,115.88,1000.0,115.69,116.24,115.58,115.88,1000.0
2014-08-05 15:00:00,115.6,116.13,115.6,116.03,2600.0,115.6,116.13,115.6,116.03,2600.0
2014-08-05 15:30:00,115.88,116.53,115.73,116.24,19200.0,115.88,116.53,115.73,116.24,19200.0
2014-08-06 09:30:00,117.35,118.51,117.0,118.24,6300.0,117.35,118.51,117.0,118.24,6300.0
2014-08-06 10:00:00,118.09,118.68,117.9,118.45,4400.0,118.09,118.68,117.9,118.45,4400.0
2014-08-06 10:30:00,118.37,118.7,118.01,118.7,3200.0,118.37,118.7,118.01,118.7,3200.0
2014-08-06 11:00:00,118.8,119.71,118.8,119.7,5500.0,118.8,119.71,118.8,119.7,5500.0
2014-08-06 11:30:00,119.69,119.71,119.06,119.71,2900.0,119.69,119.71,119.06,119.71,2900.0
2014-08-06 12:00:00,119.74,120.91,119.51,120.91,12300.0,119.74,120.91,119.51,120.91,12300.0
2014-08-06 12:30:00,120.93,120.93,120.38,120.39,2300.0,120.93,120.93,120.38,120.39,2300.0
2014-08-06 13:00:00,120.05,120.33,119.81,120.32,1600.0,120.05,120.33,119.81,120.32,1600.0
2014-08-06 13:30:00,120.29,120.37,120.11,120.33,1100.0,120.29,120.37,120.11,120.33,1100.0
2014-08-06 14:00:00,120.26,120.98,119.88,120.54,15900.0,120.26,120.98,119.88,120.54,15900.0
2014-08-06 14:30:00,120.53,121.38,120.35,121.38,7800.0,120.53,121.38,120.35,121.38,7800.0
2014-08-06 15:00:00,121.22,121.4,120.7,121.29,6700.0,121.22,121.4,120.7,121.29,6700.0
2014-08-06 15:30:00,121.12,121.49,120.75,121.3,24100.0,121.12,121.49,120.75,121.3,24100.0
2014-08-07 09:30:00,121.58,121.85,120.09,120.74,2400.0,121.58,121.85,120.09,120.74,2400.0
2014-08-07 10:00:00,120.68,121.04,120.19,120.85,7800.0,120.68,121.04,120.19,120.85,7800.0
2014-08-07 10:30:00,120.62,120.83,120.42,120.64,2800.0,120.62,120.83,120.42,120.64,2800.0
2014-08-07 11:00:00,120.59,120.66,120.21,120.35,3900.0,120.59,120.66,120.21,120.35,3900.0
2014-08-07 11:30:00,120.43,120.65,120.12,120.25,1200.0,120.43,120.65,120.12,120.25,1200.0
2014-08-07 12:00:00,120.38,120.38,120.1,120.37,1900.0,120.38,120.38,120.1,120.37,1900.0
2014-08-07 12:30:00,120.28,120.65,120.28,120.51,2300.0,120.28,120.65,120.28,120.51,2300.0
2014-08-07 13:00:00,120.65,120.7,120.47,120.66,1200.0,120.65,120.7,120.47,120.66,1200.0
2014-08-07 13:30:00,120.47,120.65,120.45,120.6,3100.0,120.47,120.65,120.45,120.6,3100.0
2014-08-07 14:00:00,120.5,120.58,120.02,120.58,4400.0,120.5,120.58,120.02,120.58,4400.0
2014-08-07 14:30:00,120.59,120.59,120.26,120.46,2300.0,120.59,120.59,120.26,120.46,2300.0
2014-08-07 15:00:00,120.29,120.65,119.89,119.89,6000.0,120.29,120.65,119.89,119.89,6000.0
2014-08-07 15:30:00,120.02,120.45,119.84,120.3,9900.0,120.02,120.45,119.84,120.3,9900.0
2014-08-08 09:30:00,119.99,120.3,119.43,119.91,2400.0,119.99,120.3,119.43,119.91,2400.0
2014-08-08 10:00:00,119.91,119.91,119.42,119.76,3000.0,119.91,119.91,119.42,119.76,3000.0
2014-08-08 10:30:00,119.8,120.2,119.78,119.94,3200.0,119.8,120.2,119.78,119.94,3200.0
2014-08-08 11:00:00,119.76,119.96,119.76,119.96,800.0,119.76,119.96,119.76,119.96,800.0
2014-08-08 11:30:00,119.92,120.25,119.83,120.0,6200.0,119.92,120.25,119.83,120.0,6200.0
2014-08-08 12:00:00,119.95,120.25,119.88,119.88,1400.0,119.95,120.25,119.88,119.88,1400.0
2014-08-08 12:30:00,119.89,119.98,119.7,119.98,800.0,119.89,119.98,119.7,119.98,800.0
2014-08-08 13:00:00,119.93,120.25,119.8,120.25,5100.0,119.93,120.25,119.8,120.25,5100.0
2014-08-08 13:30:00,120.21,120.23,119.96,119.96,2900.0,120.21,120.23,119.96,119.96,2900.0
2014-08-08 14:00:00,120.12,120.19,119.82,119.84,1300.0,120.12,120.19,119.82,119.84,1300.0
2014-08-08 14:30:00,119.97,120.19,119.88,120.19,3400.0,119.97,120.19,119.88,120.19,3400.0
2014-08-08 15:00:00,120.24,120.62,120.18,120.59,1600.0,120.24,120.62,120.18,120.59,1600.0
2014-08-08 15:30:00,120.46,120.62,120.07,120.33,5800.0,120.46,120.62,120.07,120.33,5800.0
2014-08-11 09:30:00,120.39,120.39,119.74,120.0,2400.0,120.39,120.39,119.74,120.0,2400.0
2014-08-11 10:00:00,120.34,120.34,120.34,120.34,100.0,120.34,120.34,120.34,120.34,100.0
2014-08-11 10:30:00,120.38,120.38,120.07,120.16,700.0,120.38,120.38,120.07,120.16,700.0
2014-08-11 11:00:00,120.06,120.51,120.06,120.51,400.0,120.06,120.51,120.06,120.51,400.0
2014-08-11 11:30:00,120.39,120.46,120.26,120.28,900.0,120.39,120.46,120.26,120.28,900.0
2014-08-11 12:00:00,120.24,120.24,119.97,119.99,700.0,120.24,120.24,119.97,119.99,700.0
2014-08-11 12:30:00,119.9,120.15,119.9,119.94,700.0,119.9,120.15,119.9,119.94,700.0
2014-08-11 13:00:00,119.63,119.95,119.63,119.95,2900.0,119.63,119.95,119.63,119.95,2900.0
2014-08-11 13:30:00,120.05,120.25,119.93,119.93,2800.0,120.05,120.25,119.93,119.93,2800.0
2014-08-11 14:00:00,119.99,119.99,119.9,119.9,900.0,119.99,119.99,119.9,119.9,900.0
2014-08-11 14:30:00,119.9,119.99,119.59,119.61,2600.0,119.9,119.99,119.59,119.61,2600.0
2014-08-11 15:00:00,119.62,119.78,119.61,119.67,3900.0,119.62,119.78,119.61,119.67,3900.0
2014-08-11 15:30:00,119.61,119.65,119.14,119.26,9900.0,119.61,119.65,119.14,119.26,9900.0
2014-08-12 09:30:00,119.08,119.78,119.08,119.78,4300.0,119.08,119.78,119.08,119.78,4300.0
2014-08-12 10:00:00,119.86,119.86,119.33,119.52,3500.0,119.86,119.86,119.33,119.52,3500.0
2014-08-12 10:30:00,119.38,119.95,119.38,119.38,800.0,119.38,119.95,119.38,119.38,800.0
2014-08-12 11:00:00,119.5,119.5,119.15,119.37,800.0,119.5,119.5,119.15,119.37,800.0
2014-08-12 11:30:00,119.14,119.34,119.14,119.32,600.0,119.14,119.34,119.14,119.32,600.0
2014-08-12 12:00:00,119.29,119.32,119.06,119.25,1700.0,119.29,119.32,119.06,119.25,1700.0
2014-08-12 12:30:00,119.25,119.35,119.22,119.29,2500.0,119.25,119.35,119.22,119.29,2500.0
2014-08-12 13:00:00,119.29,119.3,118.93,119.21,1600.0,119.29,119.3,118.93,119.21,1600.0
2014-08-12 13:30:00,118.78,119.09,118.78,118.97,1500.0,118.78,119.09,118.78,118.97,1500.0
2014-08-12 14:00:00,119.01,119.01,118.57,118.61,2100.0,119.01,119.01,118.57,118.61,2100.0
2014-08-12 14:30:00,118.58,118.87,118.45,118.78,2600.0,118.58,118.87,118.45,118.78,2600.0
2014-08-12 15:00:00,118.75,118.95,118.6,118.71,1700.0,118.75,118.95,118.6,118.71,1700.0
2014-08-12 15:30:00,118.7,119.28,118.69,118.85,8100.0,118.7,119.28,118.69,118.85,8100.0
2014-08-13 09:30:00,119.15,119.96,119.14,119.38,7200.0,119.15,119.96,119.14,119.38,7200.0
2014-08-13 10:00:00,119.38,120.86,119.37,120.71,13000.0,119.38,120.86,119.37,120.71,13000.0
2014-08-13 10:30:00,120.72,121.0,120.64,120.9,2700.0,120.72,121.0,120.64,120.9,2700.0
2014-08-13 11:00:00,120.84,120.98,120.56,120.79,2000.0,120.84,120.98,120.56,120.79,2000.0
2014-08-13 11:30:00,120.8,120.98,120.5,120.81,3900.0,120.8,120.98,120.5,120.81,3900.0
2014-08-13 12:00:00,120.82,120.85,120.03,120.03,4100.0,120.82,120.85,120.03,120.03,4100.0
2014-08-13 12:30:00,120.09,120.11,120.0,120.11,700.0,120.09,120.11,120.0,120.11,700.0
2014-08-13 13:00:00,120.4,120.53,120.4,120.48,500.0,120.4,120.53,120.4,120.48,500.0
2014-08-13 13:30:00,120.5,120.59,120.4,120.55,800.0,120.5,120.59,120.4,120.55,800.0
2014-08-13 14:00:00,120.56,120.63,120.45,120.45,1100.0,120.56,120.63,120.45,120.45,1100.0
2014-08-13 14:30:00,120.43,120.8,120.42,120.8,2200.0,120.43,120.8,120.42,120.8,2200.0
2014-08-13 15:00:00,120.78,120.88,120.78,120.85,2100.0,120.78,120.88,120.78,120.85,2100.0
2014-08-13 15:30:00,120.84,121.23,120.75,121.09,21900.0,120.84,121.23,120.75,121.09,21900.0
2014-08-14 09:30:00,121.02,121.02,120.45,121.0,3300.0,121.02,121.02,120.45,121.0,3300.0
2014-08-14 10:00:00,121.39,121.39,121.06,121.19,1300.0,121.39,121.39,121.06,121.19,1300.0
2014-08-14 10:30:00,121.25,121.33,121.12,121.28,1400.0,121.25,121.33,121.12,121.28,1400.0
2014-08-14 11:00:00,121.2,121.58,121.2,121.56,1100.0,121.2,121.58,121.2,121.56,1100.0
2014-08-14 11:30:00,121.58,121.58,121.41,121.51,1100.0,121.58,121.58,121.41,121.51,1100.0
2014-08-14 12:00:00,121.53,121.82,121.53,121.82,1300.0,121.53,121.82,121.53,121.82,1300.0
2014-08-14 12:30:00,121.78,121.88,121.72,121.88,7100.0,121.78,121.88,121.72,121.88,7100.0
2014-08-14 13:00:00,121.87,122.4,121.87,122.18,7900.0,121.87,122.4,121.87,122.18,7900.0
2014-08-14 13:30:00,122.0,122.0,121.81,121.81,1300.0,122.0,122.0,121.81,121.81,1300.0
2014-08-14 14:00:00,121.87,122.09,121.6,122.09,1700.0,121.87,122.09,121.6,122.09,1700.0
2014-08-14 14:30:00,121.98,122.03,121.7,121.89,1900.0,121.98,122.03,121.7,121.89,1900.0
2014-08-14 15:00:00,121.82,122.11,121.76,121.93,3700.0,121.82,122.11,121.76,121.93,3700.0
2014-08-14 15:30:00,122.02,122.06,121.68,121.87,5800.0,122.02,122.06,121.68,121.87,5800.0
2014-08-15 09:30:00,121.88,121.88,121.88,121.88,2100.0,121.88,121.88,121.88,121.88,2100.0
2014-08-15 10:00:00,121.91,121.91,121.66,121.66,300.0,121.91,121.91,121.66,121.66,300.0
2014-08-15 10:30:00,121.65,121.75,120.77,120.81,800.0,121.65,121.75,120.77,120.81,800.0
2014-08-15 11:00:00,120.8,120.8,120.71,120.71,400.0,120.8,120.8,120.71,120.71,400.0
2014-08-15 11:30:00,120.7,120.7,120.22,120.22,500.0,120.7,120.7,120.22,120.22,500.0
2014-08-15 12:00:00,120.17,120.22,119.89,120.22,1200.0,120.17,120.22,119.89,120.22,1200.0
2014-08-15 12:30:00,120.27,120.27,120.27,120.27,100.0,120.27,120.27,120.27,120.27,100.0
2014-08-15 13:00:00,120.56,120.56,120.23,120.23,400.0,120.56,120.56,120.23,120.23,400.0
2014-08-15 13:30:00,120.51,120.92,120.48,120.91,1000.0,120.51,120.92,120.48,120.91,1000.0
2014-08-15 14:00:00,120.34,120.81,120.34,120.81,1600.0,120.34,120.81,120.34,120.81,1600.0
2014-08-15 14:30:00,121.04,121.04,120.86,120.99,600.0,121.04,121.04,120.86,120.99,600.0
2014-08-15 15:00:00,121.07,121.18,120.94,120.94,1100.0,121.07,121.18,120.94,120.94,1100.0
2014-08-15 15:30:00,120.98,121.25,120.98,121.14,2700.0,120.98,121.25,120.98,121.14,2700.0
2014-08-18 09:30:00,121.51,122.0,120.53,121.9,1700.0,121.51,122.0,120.53,121.9,1700.0
2014-08-18 10:00:00,121.92,121.92,121.41,121.77,1200.0,121.92,121.92,121.41,121.77,1200.0
2014-08-18 10:30:00,121.93,122.45,121.84,122.42,4800.0,121.93,122.45,121.84,122.42,4800.0
2014-08-18 11:00:00,122.45,122.73,122.19,122.19,2600.0,122.45,122.73,122.19,122.19,2600.0
2014-08-18 11:30:00,122.18,122.38,122.15,122.36,1200.0,122.18,122.38,122.15,122.36,1200.0
2014-08-18 12:00:00,122.24,122.39,122.15,122.39,900.0,122.24,122.39,122.15,122.39,900.0
2014-08-18 12:30:00,122.19,122.19,121.4,121.62,1400.0,122.19,122.19,121.4,121.62,1400.0
2014-08-18 13:00:00,121.73,121.73,121.15,121.6,1100.0,121.73,121.73,121.15,121.6,1100.0
2014-08-18 13:30:00,121.27,121.79,121.27,121.64,2500.0,121.27,121.79,121.27,121.64,2500.0
2014-08-18 14:00:00,121.78,121.78,121.41,121.52,1300.0,121.78,121.78,121.41,121.52,1300.0
2014-08-18 14:30:00,121.55,121.55,121.33,121.34,800.0,121.55,121.55,121.33,121.34,800.0
2014-08-18 15:00:00,121.11,121.55,121.11,121.49,2300.0,121.11,121.55,121.11,121.49,2300.0
2014-08-18 15:30:00,121.48,121.82,121.19,121.82,8900.0,121.48,121.82,121.19,121.82,8900.0
2014-08-19 09:30:00,121.88,122.26,121.19,121.19,700.0,121.88,122.26,121.19,121.19,700.0
2014-08-19 10:00:00,121.09,121.74,120.8,121.0,3500.0,121.09,121.74,120.8,121.0,3500.0
2014-08-19 10:30:00,120.97,121.07,120.65,121.0,20900.0,120.97,121.07,120.65,121.0,20900.0
2014-08-19 11:00:00,121.03,121.15,120.94,121.0,3000.0,121.03,121.15,120.94,121.0,3000.0
2014-08-19 11:30:00,121.14,121.14,120.92,121.02,15700.0,121.14,121.14,120.92,121.02,15700.0
2014-08-19 12:00:00,121.03,121.03,120.91,120.91,1200.0,121.03,121.03,120.91,120.91,1200.0
2014-08-19 12:30:00,121.0,121.0,120.71,120.81,1200.0,121.0,121.0,120.71,120.81,1200.0
2014-08-19 13:00:00,120.9,120.98,120.81,120.89,3200.0,120.9,120.98,120.81,120.89,3200.0
2014-08-19 13:30:00,120.89,120.92,120.71,120.82,2800.0,120.89,120.92,120.71,120.82,2800.0
2014-08-19 14:00:00,120.73,120.86,120.7,120.73,5700.0,120.73,120.86,120.7,120.73,5700.0
2014-08-19 14:30:00,120.73,120.79,120.65,120.69,2900.0,120.73,120.79,120.65,120.69,2900.0
2014-08-19 15:00:00,120.69,120.86,120.69,120.81,4900.0,120.69,120.86,120.69,120.81,4900.0
2014-08-19 15:30:00,120.92,120.93,120.32,120.75,14800.0,120.92,120.93,120.32,120.75,14800.0
2014-08-20 09:30:00,120.31,120.6,120.19,120.5,2400.0,120.31,120.6,120.19,120.5,2400.0
2014-08-20 10:00:00,120.5,120.53,119.62,119.84,5000.0,120.5,120.53,119.62,119.84,5000.0
2014-08-20 10:30:00,120.1,120.17,119.73,119.9,6100.0,120.1,120.17,119.73,119.9,6100.0
2014-08-20 11:00:00,119.85,120.01,119.21,119.9,6300.0,119.85,120.01,119.21,119.9,6300.0
2014-08-20 11:30:00,119.94,120.04,119.77,120.01,18800.0,119.94,120.04,119.77,120.01,18800.0
2014-08-20 12:00:00,120.08,120.26,119.95,120.12,3900.0,120.08,120.26,119.95,120.12,3900.0
2014-08-20 12:30:00,120.42,120.42,120.07,120.07,300.0,120.42,120.42,120.07,120.07,300.0
2014-08-20 13:00:00,120.09,120.26,120.06,120.06,10700.0,120.09,120.26,120.06,120.06,10700.0
2014-08-20 13:30:00,120.02,120.23,119.95,119.97,1600.0,120.02,120.23,119.95,119.97,1600.0
2014-08-20 14:00:00,119.97,120.3,119.77,120.06,37300.0,119.97,120.3,119.77,120.06,37300.0
2014-08-20 14:30:00,120.15,120.26,120.0,120.01,8800.0,120.15,120.26,120.0,120.01,8800.0
2014-08-20 15:00:00,119.99,120.09,119.89,120.0,24500.0,119.99,120.09,119.89,120.0,24500.0
2014-08-20 15:30:00,120.0,120.28,119.76,119.87,47600.0,120.0,120.28,119.76,119.87,47600.0
2014-08-21 09:30:00,119.88,120.35,119.74,119.77,1500.0,119.88,120.35,119.74,119.77,1500.0
2014-08-21 10:00:00,119.9,119.9,119.31,119.48,1700.0,119.9,119.9,119.31,119.48,1700.0
2014-08-21 10:30:00,119.71,120.29,119.4,119.55,25900.0,119.71,120.29,119.4,119.55,25900.0
2014-08-21 11:00:00,119.65,119.84,119.33,119.56,29200.0,119.65,119.84,119.33,119.56,29200.0
2014-08-21 11:30:00,119.78,119.78,119.54,119.65,4000.0,119.78,119.78,119.54,119.65,4000.0
2014-08-21 12:00:00,119.59,119.79,119.56,119.75,31500.0,119.59,119.79,119.56,119.75,31500.0
2014-08-21 12:30:00,119.83,119.99,119.69,119.84,5600.0,119.83,119.99,119.69,119.84,5600.0
2014-08-21 13:00:00,119.91,120.25,119.55,119.64,10000.0,119.91,120.25,119.55,119.64,10000.0
2014-08-21 13:30:00,119.64,119.65,119.39,119.55,4300.0,119.64,119.65,119.39,119.55,4300.0
2014-08-21 14:00:00,119.58,119.85,119.48,119.64,21500.0,119.58,119.85,119.48,119.64,21500.0
2014-08-21 14:30:00,119.62,119.62,119.36,119.36,1900.0,119.62,119.62,119.36,119.36,1900.0
2014-08-21 15:00:00,119.37,119.62,119.37,119.54,5900.0,119.37,119.62,119.37,119.54,5900.0
2014-08-21 15:30:00,119.55,119.72,119.3,119.72,19300.0,119.55,119.72,119.3,119.72,19300.0
2014-08-22 09:30:00,119.21,120.28,119.21,119.54,800.0,119.21,120.28,119.21,119.54,800.0
2014-08-22 10:00:00,119.8,119.8,119.56,119.56,300.0,119.8,119.8,119.56,119.56,300.0
2014-08-22 10:30:00,119.17,119.6,119.17,119.27,4400.0,119.17,119.6,119.17,119.27,4400.0
2014-08-22 11:00:00,118.92,119.41,118.9,119.37,5600.0,118.92,119.41,118.9,119.37,5600.0
2014-08-22 11:30:00,119.38,119.67,119.2,119.37,2800.0,119.38,119.67,119.2,119.37,2800.0
2014-08-22 12:00:00,119.48,120.1,119.48,120.1,1200.0,119.48,120.1,119.48,120.1,1200.0
2014-08-22 12:30:00,120.0,120.0,119.63,119.63,1400.0,120.0,120.0,119.63,119.63,1400.0
2014-08-22 13:00:00,119.87,119.87,119.61,119.87,1000.0,119.87,119.87,119.61,119.87,1000.0
2014-08-22 13:30:00,119.6,119.84,119.43,119.43,2600.0,119.6,119.84,119.43,119.43,2600.0
2014-08-22 14:00:00,119.53,119.65,119.53,119.53,1400.0,119.53,119.65,119.53,119.53,1400.0
2014-08-22 14:30:00,119.63,119.7,119.37,119.7,13300.0,119.63,119.7,119.37,119.7,13300.0
2014-08-22 15:00:00,119.63,119.77,119.17,119.44,7800.0,119.63,119.77,119.17,119.44,7800.0
2014-08-22 15:30:00,119.32,119.38,118.69,119.12,21500.0,119.32,119.38,118.69,119.12,21500.0
2014-08-25 09:30:00,119.63,120.88,119.62,119.99,800.0,119.63,120.88,119.62,119.99,800.0
2014-08-25 10:00:00,119.99,119.99,119.99,119.99,0.0,119.99,119.99,119.99,119.99,0.0
2014-08-25 10:30:00,120.41,120.41,120.07,120.41,1600.0,120.41,120.41,120.07,120.41,1600.0
2014-08-25 11:00:00,120.28,120.28,120.19,120.19,500.0,120.28,120.28,120.19,120.19,500.0
2014-08-25 11:30:00,120.09,120.43,120.09,120.43,700.0,120.09,120.43,120.09,120.43,700.0
2014-08-25 12:00:00,120.44,120.49,120.1,120.18,1500.0,120.44,120.49,120.1,120.18,1500.0
2014-08-25 12:30:00,119.89,119.94,119.59,119.59,600.0,119.89,119.94,119.59,119.59,600.0
2014-08-25 13:00:00,119.34,119.69,119.34,119.66,500.0,119.34,119.69,119.34,119.66,500.0
2014-08-25 13:30:00,119.63,119.74,119.58,119.74,500.0,119.63,119.74,119.58,119.74,500.0
2014-08-25 14:00:00,119.67,119.74,119.63,119.67,900.0,119.67,119.74,119.63,119.67,900.0
2014-08-25 14:30:00,119.69,119.69,119.54,119.6,600.0,119.69,119.69,119.54,119.6,600.0
2014-08-25 15:00:00,119.34,119.6,119.22,119.57,1200.0,119.34,119.6,119.22,119.57,1200.0
2014-08-25 15:30:00,119.64,119.75,119.46,119.49,4700.0,119.64,119.75,119.46,119.49,4700.0
2014-08-26 09:30:00,119.94,120.46,119.47,120.14,800.0,119.94,120.46,119.47,120.14,800.0
2014-08-26 10:00:00,120.14,120.47,119.88,120.47,1900.0,120.14,120.47,119.88,120.47,1900.0
2014-08-26 10:30:00,120.25,120.49,120.2,120.49,1300.0,120.25,120.49,120.2,120.49,1300.0
2014-08-26 11:00:00,120.55,120.58,120.5,120.56,1300.0,120.55,120.58,120.5,120.56,1300.0
2014-08-26 11:30:00,120.8,120.8,120.77,120.77,300.0,120.8,120.8,120.77,120.77,300.0
2014-08-26 12:00:00,120.84,120.89,120.81,120.89,900.0,120.84,120.89,120.81,120.89,900.0
2014-08-26 12:30:00,120.97,120.97,120.77,120.79,2600.0,120.97,120.97,120.77,120.79,2600.0
2014-08-26 13:00:00,121.05,121.05,120.75,120.95,1200.0,121.05,121.05,120.75,120.95,1200.0
2014-08-26 13:30:00,120.87,121.0,120.73,120.73,2500.0,120.87,121.0,120.73,120.73,2500.0
2014-08-26 14:00:00,120.86,120.86,120.86,120.86,200.0,120.86,120.86,120.86,120.86,200.0
2014-08-26 14:30:00,120.96,120.96,120.8,120.91,800.0,120.96,120.96,120.8,120.91,800.0
2014-08-26 15:00:00,120.9,121.01,120.9,120.96,1300.0,120.9,121.01,120.9,120.96,1300.0
2014-08-26 15:30:00,121.06,121.15,120.65,120.87,7700.0,121.06,121.15,120.65,120.87,7700.0
2014-08-27 09:30:00,120.79,121.0,120.59,120.9,800.0,120.79,121.0,120.59,120.9,800.0
2014-08-27 10:00:00,120.55,120.7,120.26,120.7,900.0,120.55,120.7,120.26,120.7,900.0
2014-08-27 10:30:00,120.58,120.63,120.48,120.48,800.0,120.58,120.63,120.48,120.48,800.0
2014-08-27 11:00:00,120.58,120.77,120.37,120.77,1100.0,120.58,120.77,120.37,120.77,1100.0
2014-08-27 11:30:00,120.54,120.74,120.41,120.74,600.0,120.54,120.74,120.41,120.74,600.0
2014-08-27 12:00:00,120.64,120.87,120.58,120.87,1200.0,120.64,120.87,120.58,120.87,1200.0
2014-08-27 12:30:00,120.84,120.84,120.64,120.64,200.0,120.84,120.84,120.64,120.64,200.0
2014-08-27 13:00:00,120.84,120.87,120.64,120.65,900.0,120.84,120.87,120.64,120.65,900.0
2014-08-27 13:30:00,120.77,120.77,120.58,120.59,800.0,120.77,120.77,120.58,120.59,800.0
2014-08-27 14:00:00,120.84,120.84,120.65,120.67,900.0,120.84,120.84,120.65,120.67,900.0
2014-08-27 14:30:00,120.66,120.67,120.53,120.53,1900.0,120.66,120.67,120.53,120.53,1900.0
2014-08-27 15:00:00,120.25,120.31,120.16,120.31,900.0,120.25,120.31,120.16,120.31,900.0
2014-08-27 15:30:00,120.29,120.43,120.17,120.43,4400.0,120.29,120.43,120.17,120.43,4400.0
2014-08-28 09:30:00,120.27,121.48,119.71,120.31,900.0,120.27,121.48,119.71,120.31,900.0
2014-08-28 10:00:00,120.36,120.36,119.91,120.1,500.0,120.36,120.36,119.91,120.1,500.0
2014-08-28 10:30:00,119.92,120.08,119.77,120.04,600.0,119.92,120.08,119.77,120.04,600.0
2014-08-28 11:00:00,120.03,120.03,120.03,120.03,100.0,120.03,120.03,120.03,120.03,100.0
2014-08-28 11:30:00,120.35,120.4,120.17,120.4,500.0,120.35,120.4,120.17,120.4,500.0
2014-08-28 12:00:00,120.39,120.46,120.33,120.44,400.0,120.39,120.46,120.33,120.44,400.0
2014-08-28 12:30:00,120.48,120.55,120.46,120.46,700.0,120.48,120.55,120.46,120.46,700.0
2014-08-28 13:00:00,120.46,120.46,120.46,120.46,0.0,120.46,120.46,120.46,120.46,0.0
2014-08-28 13:30:00,120.44,120.65,120.44,120.45,300.0,120.44,120.65,120.44,120.45,300.0
2014-08-28 14:00:00,120.33,120.44,120.27,120.4,600.0,120.33,120.44,120.27,120.4,600.0
2014-08-28 14:30:00,120.3,120.46,120.21,120.46,400.0,120.3,120.46,120.21,120.46,400.0
2014-08-28 15:00:00,120.35,120.41,120.06,120.41,600.0,120.35,120.41,120.06,120.41,600.0
2014-08-28 15:30:00,120.4,120.4,119.96,120.1,6900.0,120.4,120.4,119.96,120.1,6900.0
2014-08-29 09:30:00,120.02,120.57,120.02,120.35,600.0,120.02,120.57,120.02,120.35,600.0
2014-08-29 10:00:00,120.06,120.06,119.76,119.76,600.0,120.06,120.06,119.76,119.76,600.0
2014-08-29 10:30:00,120.06,120.26,120.04,120.17,1300.0,120.06,120.26,120.04,120.17,1300.0
2014-08-29 11:00:00,120.4,120.45,120.39,120.39,400.0,120.4,120.45,120.39,120.39,400.0
2014-08-29 11:30:00,120.55,120.65,120.55,120.65,600.0,120.55,120.65,120.55,120.65,600.0
2014-08-29 12:00:00,120.61,120.72,120.61,120.72,200.0,120.61,120.72,120.61,120.72,200.0
2014-08-29 12:30:00,120.76,120.83,120.76,120.8,500.0,120.76,120.83,120.76,120.8,500.0
2014-08-29 13:00:00,120.77,120.77,120.52,120.52,700.0,120.77,120.77,120.52,120.52,700.0
2014-08-29 13:30:00,120.59,120.62,120.59,120.59,500.0,120.59,120.62,120.59,120.59,500.0
2014-08-29 14:00:00,120.6,120.6,120.47,120.47,200.0,120.6,120.6,120.47,120.47,200.0
2014-08-29 14:30:00,120.37,120.37,120.18,120.18,1000.0,120.37,120.37,120.18,120.18,1000.0
2014-08-29 15:00:00,120.18,120.28,120.17,120.28,1100.0,120.18,120.28,120.17,120.28,1100.0
2014-08-29 15:30:00,120.26,120.68,120.13,120.16,5900.0,120.26,120.68,120.13,120.16,5900.0
2014-09-02 09:30:00,120.04,120.7,119.54,120.28,2700.0,120.04,120.7,119.54,120.28,2700.0
2014-09-02 10:00:00,120.3,121.38,120.3,121.0,2100.0,120.3,121.38,120.3,121.0,2100.0
2014-09-02 10:30:00,121.07,121.39,121.04,121.12,3000.0,121.07,121.39,121.04,121.12,3000.0
2014-09-02 11:00:00,121.12,121.45,120.5,120.8,3000.0,121.12,121.45,120.5,120.8,3000.0
2014-09-02 11:30:00,120.61,120.68,120.46,120.48,1600.0,120.61,120.68,120.46,120.48,1600.0
2014-09-02 12:00:00,120.63,121.28,120.48,121.25,4700.0,120.63,121.28,120.48,121.25,4700.0
2014-09-02 12:30:00,120.96,120.96,120.55,120.77,1600.0,120.96,120.96,120.55,120.77,1600.0
2014-09-02 13:00:00,120.55,120.62,120.19,120.19,2400.0,120.55,120.62,120.19,120.19,2400.0
2014-09-02 13:30:00,120.51,120.51,120.23,120.49,1200.0,120.51,120.51,120.23,120.49,1200.0
2014-09-02 14:00:00,120.51,120.92,120.51,120.92,1500.0,120.51,120.92,120.51,120.92,1500.0
2014-09-02 14:30:00,120.72,121.11,120.71,120.92,3700.0,120.72,121.11,120.71,120.92,3700.0
2014-09-02 15:00:00,120.91,121.1,120.52,120.54,2700.0,120.91,121.1,120.52,120.54,2700.0
2014-09-02 15:30:00,120.54,120.73,120.48,120.49,7100.0,120.54,120.73,120.48,120.49,7100.0
2014-09-03 09:30:00,120.61,120.72,120.6,120.6,1400.0,120.61,120.72,120.6,120.6,1400.0
2014-09-03 10:00:00,120.58,120.58,120.11,120.11,600.0,120.58,120.58,120.11,120.11,600.0
2014-09-03 10:30:00,120.1,120.42,120.1,120.1,1300.0,120.1,120.42,120.1,120.1,1300.0
2014-09-03 11:00:00,119.95,120.29,119.95,120.2,800.0,119.95,120.29,119.95,120.2,800.0
2014-09-03 11:30:00,120.21,120.21,119.32,119.64,4300.0,120.21,120.21,119.32,119.64,4300.0
2014-09-03 12:00:00,119.87,120.48,119.7,120.18,2000.0,119.87,120.48,119.7,120.18,2000.0
2014-09-03 12:30:00,120.18,120.18,120.18,120.18,0.0,120.18,120.18,120.18,120.18,0.0
2014-09-03 13:00:00,120.11,120.11,120.1,120.1,500.0,120.11,120.11,120.1,120.1,500.0
2014-09-03 13:30:00,119.9,119.9,119.39,119.68,800.0,119.9,119.9,119.39,119.68,800.0
2014-09-03 14:00:00,119.44,119.44,119.27,119.35,1800.0,119.44,119.44,119.27,119.35,1800.0
2014-09-03 14:30:00,119.36,119.58,119.24,119.33,2500.0,119.36,119.58,119.24,119.33,2500.0
2014-09-03 15:00:00,119.2,119.59,119.03,119.55,2500.0,119.2,119.59,119.03,119.55,2500.0
2014-09-03 15:30:00,119.63,119.91,119.36,119.55,8900.0,119.63,119.91,119.36,119.55,8900.0
2014-09-04 09:30:00,119.51,121.0,119.46,119.73,1300.0,119.51,121.0,119.46,119.73,1300.0
2014-09-04 10:00:00,119.77,120.18,119.67,119.8,2100.0,119.77,120.18,119.67,119.8,2100.0
2014-09-04 10:30:00,119.52,120.1,119.52,120.1,600.0,119.52,120.1,119.52,120.1,600.0
2014-09-04 11:00:00,119.81,120.1,119.77,119.86,800.0,119.81,120.1,119.77,119.86,800.0
2014-09-04 11:30:00,120.09,120.09,119.86,119.93,500.0,120.09,120.09,119.86,119.93,500.0
2014-09-04 12:00:00,119.65,119.89,119.56,119.89,600.0,119.65,119.89,119.56,119.89,600.0
2014-09-04 12:30:00,119.8,119.8,119.5,119.51,500.0,119.8,119.8,119.5,119.51,500.0
2014-09-04 13:00:00,119.64,119.64,119.5,119.5,800.0,119.64,119.64,119.5,119.5,800.0
2014-09-04 13:30:00,119.44,119.69,119.4,119.41,700.0,119.44,119.69,119.4,119.41,700.0
2014-09-04 14:00:00,119.14,119.29,118.85,119.07,700.0,119.14,119.29,118.85,119.07,700.0
2014-09-04 14:30:00,118.84,118.84,118.72,118.72,400.0,118.84,118.84,118.72,118.72,400.0
2014-09-04 15:00:00,118.73,118.83,118.44,118.55,3500.0,118.73,118.83,118.44,118.55,3500.0
2014-09-04 15:30:00,118.89,118.93,118.34,118.38,9500.0,118.89,118.93,118.34,118.38,9500.0
2014-09-05 09:30:00,118.77,119.13,118.75,118.75,700.0,118.77,119.13,118.75,118.75,700.0
2014-09-05 10:00:00,118.45,118.48,118.29,118.29,500.0,118.45,118.48,118.29,118.29,500.0
2014-09-05 10:30:00,118.1,118.38,118.02,118.05,3800.0,118.1,118.38,118.02,118.05,3800.0
2014-09-05 11:00:00,118.27,118.27,118.23,118.25,900.0,118.27,118.27,118.23,118.25,900.0
2014-09-05 11:30:00,118.24,118.28,118.03,118.25,1800.0,118.24,118.28,118.03,118.25,1800.0
2014-09-05 12:00:00,118.27,118.28,118.05,118.16,4900.0,118.27,118.28,118.05,118.16,4900.0
2014-09-05 12:30:00,118.1,118.22,118.02,118.12,7300.0,118.1,118.22,118.02,118.12,7300.0
2014-09-05 13:00:00,118.06,118.28,118.03,118.23,1000.0,118.06,118.28,118.03,118.23,1000.0
2014-09-05 13:30:00,118.18,118.28,118.18,118.19,600.0,118.18,118.28,118.18,118.19,600.0
2014-09-05 14:00:00,118.09,118.25,118.09,118.23,1600.0,118.09,118.25,118.09,118.23,1600.0
2014-09-05 14:30:00,118.12,118.3,118.12,118.3,2100.0,118.12,118.3,118.12,118.3,2100.0
2014-09-05 15:00:00,118.3,118.36,118.12,118.12,7600.0,118.3,118.36,118.12,118.12,7600.0
2014-09-05 15:30:00,118.23,118.79,118.12,118.75,5800.0,118.23,118.79,118.12,118.75,5800.0
2014-09-08 09:30:00,118.24,119.18,118.24,119.17,2500.0,118.24,119.18,118.24,119.17,2500.0
2014-09-08 10:00:00,118.81,119.33,118.81,119.04,1500.0,118.81,119.33,118.81,119.04,1500.0
2014-09-08 10:30:00,119.04,119.12,118.72,118.79,2900.0,119.04,119.12,118.72,118.79,2900.0
2014-09-08 11:00:00,118.99,119.29,118.95,119.29,3000.0,118.99,119.29,118.95,119.29,3000.0
2014-09-08 11:30:00,119.29,119.45,118.95,119.01,4400.0,119.29,119.45,118.95,119.01,4400.0
2014-09-08 12:00:00,118.95,119.34,118.95,119.27,3100.0,118.95,119.34,118.95,119.27,3100.0
2014-09-08 12:30:00,119.27,119.41,119.21,119.41,1600.0,119.27,119.41,119.21,119.41,1600.0
2014-09-08 13:00:00,119.41,119.56,119.27,119.48,1800.0,119.41,119.56,119.27,119.48,1800.0
2014-09-08 13:30:00,119.29,119.62,119.24,119.55,3500.0,119.29,119.62,119.24,119.55,3500.0
2014-09-08 14:00:00,119.67,119.92,119.59,119.8,2000.0,119.67,119.92,119.59,119.8,2000.0
2014-09-08 14:30:00,119.83,120.19,119.75,120.19,2300.0,119.83,120.19,119.75,120.19,2300.0
2014-09-08 15:00:00,120.15,120.24,120.05,120.2,4300.0,120.15,120.24,120.05,120.2,4300.0
2014-09-08 15:30:00,120.24,120.4,120.01,120.37,12800.0,120.24,120.4,120.01,120.37,12800.0
2014-09-09 09:30:00,119.57,120.01,119.17,119.3,7300.0,119.57,120.01,119.17,119.3,7300.0
2014-09-09 10:00:00,119.14,119.67,118.88,119.2,2400.0,119.14,119.67,118.88,119.2,2400.0
2014-09-09 10:30:00,119.34,119.63,119.34,119.5,2100.0,119.34,119.63,119.34,119.5,2100.0
2014-09-09 11:00:00,119.52,119.95,119.4,119.65,16200.0,119.52,119.95,119.4,119.65,16200.0
2014-09-09 11:30:00,119.51,119.65,119.48,119.51,1400.0,119.51,119.65,119.48,119.51,1400.0
2014-09-09 12:00:00,119.63,119.99,119.52,119.99,3200.0,119.63,119.99,119.52,119.99,3200.0
2014-09-09 12:30:00,120.02,120.13,119.85,119.93,1500.0,120.02,120.13,119.85,119.93,1500.0
2014-09-09 13:00:00,119.84,120.05,119.84,120.05,800.0,119.84,120.05,119.84,120.05,800.0
2014-09-09 13:30:00,120.04,120.47,120.01,120.47,1800.0,120.04,120.47,120.01,120.47,1800.0
2014-09-09 14:00:00,120.23,120.45,120.03,120.28,2500.0,120.23,120.45,120.03,120.28,2500.0
2014-09-09 14:30:00,120.05,120.33,120.03,120.31,1100.0,120.05,120.33,120.03,120.31,1100.0
2014-09-09 15:00:00,120.18,120.28,119.73,119.73,3700.0,120.18,120.28,119.73,119.73,3700.0
2014-09-09 15:30:00,119.9,120.06,119.8,119.99,9000.0,119.9,120.06,119.8,119.99,9000.0
2014-09-10 09:30:00,120.17,120.2,119.45,120.18,2000.0,120.17,120.2,119.45,120.18,2000.0
2014-09-10 10:00:00,120.05,120.1,119.82,120.1,400.0,120.05,120.1,119.82,120.1,400.0
2014-09-10 10:30:00,120.0,120.0,119.08,119.08,5200.0,120.0,120.0,119.08,119.08,5200.0
2014-09-10 11:00:00,119.15,119.2,118.9,119.03,5400.0,119.15,119.2,118.9,119.03,5400.0
2014-09-10 11:30:00,119.05,119.34,119.05,119.25,2200.0,119.05,119.34,119.05,119.25,2200.0
2014-09-10 12:00:00,119.31,119.5,119.31,119.44,2400.0,119.31,119.5,119.31,119.44,2400.0
2014-09-10 12:30:00,119.44,119.49,119.35,119.49,1600.0,119.44,119.49,119.35,119.49,1600.0
2014-09-10 13:00:00,119.49,119.6,119.48,119.6,3000.0,119.49,119.6,119.48,119.6,3000.0
2014-09-10 13:30:00,119.62,119.79,119.56,119.61,6500.0,119.62,119.79,119.56,119.61,6500.0
2014-09-10 14:00:00,119.78,119.79,119.53,119.7,2400.0,119.78,119.79,119.53,119.7,2400.0
2014-09-10 14:30:00,119.6,119.6,119.57,119.57,1600.0,119.6,119.6,119.57,119.57,1600.0
2014-09-10 15:00:00,119.6,119.72,119.43,119.45,4900.0,119.6,119.72,119.43,119.45,4900.0
2014-09-10 15:30:00,119.46,119.73,119.28,119.53,8500.0,119.46,119.73,119.28,119.53,8500.0
2014-09-11 09:30:00,118.83,120.04,118.83,119.73,4800.0,118.83,120.04,118.83,119.73,4800.0
2014-09-11 10:00:00,119.47,119.53,119.13,119.13,2200.0,119.47,119.53,119.13,119.13,2200.0
2014-09-11 10:30:00,119.15,119.21,118.93,119.17,1600.0,119.15,119.21,118.93,119.17,1600.0
2014-09-11 11:00:00,119.18,119.3,119.02,119.11,6700.0,119.18,119.3,119.02,119.11,6700.0
2014-09-11 11:30:00,119.07,119.27,119.02,119.02,4200.0,119.07,119.27,119.02,119.02,4200.0
2014-09-11 12:00:00,119.02,119.2,118.96,119.2,1900.0,119.02,119.2,118.96,119.2,1900.0
2014-09-11 12:30:00,119.33,119.33,119.06,119.09,1200.0,119.33,119.33,119.06,119.09,1200.0
2014-09-11 13:00:00,119.2,119.26,118.93,118.93,2500.0,119.2,119.26,118.93,118.93,2500.0
2014-09-11 13:30:00,119.08,119.08,118.83,118.83,1800.0,119.08,119.08,118.83,118.83,1800.0
2014-09-11 14:00:00,118.86,118.96,118.59,118.89,2800.0,118.86,118.96,118.59,118.89,2800.0
2014-09-11 14:30:00,119.05,119.33,118.87,118.98,3400.0,119.05,119.33,118.87,118.98,3400.0
2014-09-11 15:00:00,118.85,119.06,118.75,118.91,3000.0,118.85,119.06,118.75,118.91,3000.0
2014-09-11 15:30:00,118.91,119.06,118.66,118.8,12700.0,118.91,119.06,118.66,118.8,12700.0
2014-09-12 09:30:00,118.11,118.52,117.83,117.83,8500.0,118.11,118.52,117.83,117.83,8500.0
2014-09-12 10:00:00,117.89,118.44,117.55,118.43,11300.0,117.89,118.44,117.55,118.43,11300.0
2014-09-12 10:30:00,118.29,118.4,118.23,118.32,1200.0,118.29,118.4,118.23,118.32,1200.0
2014-09-12 11:00:00,118.45,118.79,118.37,118.46,1400.0,118.45,118.79,118.37,118.46,1400.0
2014-09-12 11:30:00,118.46,118.77,118.46,118.67,1300.0,118.46,118.77,118.46,118.67,1300.0
2014-09-12 12:00:00,118.49,118.74,118.49,118.52,400.0,118.49,118.74,118.49,118.52,400.0
2014-09-12 12:30:00,118.42,118.66,117.68,118.45,2200.0,118.42,118.66,117.68,118.45,2200.0
2014-09-12 13:00:00,118.45,118.56,117.93,117.93,1400.0,118.45,118.56,117.93,117.93,1400.0
2014-09-12 13:30:00,117.86,117.86,117.78,117.84,1500.0,117.86,117.86,117.78,117.84,1500.0
2014-09-12 14:00:00,117.76,118.09,117.65,118.09,4000.0,117.76,118.09,117.65,118.09,4000.0
2014-09-12 14:30:00,118.04,118.11,117.76,117.76,2900.0,118.04,118.11,117.76,117.76,2900.0
2014-09-12 15:00:00,117.81,118.07,117.72,118.07,3300.0,117.81,118.07,117.72,118.07,3300.0
2014-09-12 15:30:00,118.15,118.15,117.58,117.86,10000.0,118.15,118.15,117.58,117.86,10000.0
2014-09-15 09:30:00,117.23,118.23,117.19,117.8,7600.0,117.23,118.23,117.19,117.8,7600.0
2014-09-15 10:00:00,116.93,117.17,116.73,117.09,1400.0,116.93,117.17,116.73,117.09,1400.0
2014-09-15 10:30:00,117.18,117.51,117.15,117.49,6500.0,117.18,117.51,117.15,117.49,6500.0
2014-09-15 11:00:00,117.5,117.71,117.41,117.5,3400.0,117.5,117.71,117.41,117.5,3400.0
2014-09-15 11:30:00,117.46,117.58,117.46,117.58,500.0,117.46,117.58,117.46,117.58,500.0
2014-09-15 12:00:00,117.51,117.58,117.41,117.52,1300.0,117.51,117.58,117.41,117.52,1300.0
2014-09-15 12:30:00,117.51,117.57,117.51,117.57,600.0,117.51,117.57,117.51,117.57,600.0
2014-09-15 13:00:00,117.73,117.94,117.73,117.94,400.0,117.73,117.94,117.73,117.94,400.0
2014-09-15 13:30:00,117.94,117.94,117.71,117.71,900.0,117.94,117.94,117.71,117.71,900.0
2014-09-15 14:00:00,117.66,117.67,117.33,117.56,2400.0,117.66,117.67,117.33,117.56,2400.0
2014-09-15 14:30:00,117.84,118.07,117.8,117.8,1100.0,117.84,118.07,117.8,117.8,1100.0
2014-09-15 15:00:00,117.86,118.0,117.75,117.95,2500.0,117.86,118.0,117.75,117.95,2500.0
2014-09-15 15:30:00,117.9,118.03,117.53,117.9,7600.0,117.9,118.03,117.53,117.9,7600.0
2014-09-16 09:30:00,117.5,118.3,116.97,118.19,11300.0,117.5,118.3,116.97,118.19,11300.0
2014-09-16 10:00:00,118.19,118.23,117.12,117.49,3200.0,118.19,118.23,117.12,117.49,3200.0
2014-09-16 10:30:00,117.5,117.65,117.2,117.26,3800.0,117.5,117.65,117.2,117.26,3800.0
2014-09-16 11:00:00,117.49,117.49,117.18,117.48,1900.0,117.49,117.49,117.18,117.48,1900.0
2014-09-16 11:30:00,117.54,117.63,117.54,117.63,500.0,117.54,117.63,117.54,117.63,500.0
2014-09-16 12:00:00,117.66,117.68,117.5,117.67,500.0,117.66,117.68,117.5,117.67,500.0
2014-09-16 12:30:00,117.48,118.01,117.46,117.81,3600.0,117.48,118.01,117.46,117.81,3600.0
2014-09-16 13:00:00,117.67,118.07,117.38,117.52,3300.0,117.67,118.07,117.38,117.52,3300.0
2014-09-16 13:30:00,117.7,117.9,117.63,117.89,3400.0,117.7,117.9,117.63,117.89,3400.0
2014-09-16 14:00:00,118.02,118.02,117.71,117.92,3600.0,118.02,118.02,117.71,117.92,3600.0
2014-09-16 14:30:00,117.92,118.1,117.75,118.1,3900.0,117.92,118.1,117.75,118.1,3900.0
2014-09-16 15:00:00,118.27,118.46,118.02,118.2,3300.0,118.27,118.46,118.02,118.2,3300.0
2014-09-16 15:30:00,118.16,118.55,117.53,118.09,10600.0,118.16,118.55,117.53,118.09,10600.0
2014-09-17 09:30:00,118.56,118.84,117.39,117.39,1100.0,118.56,118.84,117.39,117.39,1100.0
2014-09-17 10:00:00,118.0,118.55,118.0,118.55,400.0,118.0,118.55,118.0,118.55,400.0
2014-09-17 10:30:00,118.45,118.46,118.45,118.46,200.0,118.45,118.46,118.45,118.46,200.0
2014-09-17 11:00:00,118.45,118.49,118.39,118.45,1600.0,118.45,118.49,118.39,118.45,1600.0
2014-09-17 11:30:00,118.59,118.79,118.59,118.79,300.0,118.59,118.79,118.59,118.79,300.0
2014-09-17 12:00:00,118.81,118.81,118.49,118.57,700.0,118.81,118.81,118.49,118.57,700.0
2014-09-17 12:30:00,118.43,118.6,118.43,118.6,500.0,118.43,118.6,118.43,118.6,500.0
2014-09-17 13:00:00,118.47,118.47,117.95,118.06,1100.0,118.47,118.47,117.95,118.06,1100.0
2014-09-17 13:30:00,118.15,118.28,117.83,118.28,700.0,118.15,118.28,117.83,118.28,700.0
2014-09-17 14:00:00,118.21,118.24,117.82,118.24,2100.0,118.21,118.24,117.82,118.24,2100.0
2014-09-17 14:30:00,118.69,118.69,118.39,118.6,800.0,118.69,118.69,118.39,118.6,800.0
2014-09-17 15:00:00,118.6,118.95,118.46,118.56,2700.0,118.6,118.95,118.46,118.56,2700.0
2014-09-17 15:30:00,118.53,118.58,117.46,118.14,7800.0,118.53,118.58,117.46,118.14,7800.0
2014-09-18 09:30:00,118.17,118.17,118.17,118.17,400.0,118.17,118.17,118.17,118.17,400.0
2014-09-18 10:00:00,117.71,118.52,117.71,118.15,400.0,117.71,118.52,117.71,118.15,400.0
2014-09-18 10:30:00,118.3,118.88,118.25,118.88,500.0,118.3,118.88,118.25,118.88,500.0
2014-09-18 11:00:00,118.08,118.15,118.07,118.13,500.0,118.08,118.15,118.07,118.13,500.0
2014-09-18 11:30:00,118.14,118.15,118.14,118.15,200.0,118.14,118.15,118.14,118.15,200.0
2014-09-18 12:00:00,118.25,118.35,118.15,118.34,1300.0,118.25,118.35,118.15,118.34,1300.0
2014-09-18 12:30:00,118.43,119.0,118.28,118.9,4400.0,118.43,119.0,118.28,118.9,4400.0
2014-09-18 13:00:00,118.29,118.29,118.29,118.29,100.0,118.29,118.29,118.29,118.29,100.0
2014-09-18 13:30:00,118.43,118.7,118.43,118.57,500.0,118.43,118.7,118.43,118.57,500.0
2014-09-18 14:00:00,118.89,118.91,118.89,118.91,800.0,118.89,118.91,118.89,118.91,800.0
2014-09-18 14:30:00,118.88,118.98,118.58,118.9,900.0,118.88,118.98,118.58,118.9,900.0
2014-09-18 15:00:00,118.65,118.9,118.6,118.83,1100.0,118.65,118.9,118.6,118.83,1100.0
2014-09-18 15:30:00,118.82,119.11,118.72,118.86,9700.0,118.82,119.11,118.72,118.86,9700.0
2014-09-19 09:30:00,118.83,119.85,118.79,118.84,14100.0,118.83,119.85,118.79,118.84,14100.0
2014-09-19 10:00:00,118.98,119.14,118.98,118.98,700.0,118.98,119.14,118.98,118.98,700.0
2014-09-19 10:30:00,118.83,118.94,118.53,118.78,800.0,118.83,118.94,118.53,118.78,800.0
2014-09-19 11:00:00,118.77,118.83,118.57,118.63,1600.0,118.77,118.83,118.57,118.63,1600.0
2014-09-19 11:30:00,118.52,118.68,117.61,117.73,3300.0,118.52,118.68,117.61,117.73,3300.0
2014-09-19 12:00:00,117.8,117.87,117.46,117.49,2300.0,117.8,117.87,117.46,117.49,2300.0
2014-09-19 12:30:00,117.47,117.47,117.11,117.31,1600.0,117.47,117.47,117.11,117.31,1600.0
2014-09-19 13:00:00,117.32,117.32,117.2,117.21,1100.0,117.32,117.32,117.2,117.21,1100.0
2014-09-19 13:30:00,117.38,117.73,117.38,117.42,700.0,117.38,117.73,117.38,117.42,700.0
2014-09-19 14:00:00,117.42,117.53,117.36,117.44,1500.0,117.42,117.53,117.36,117.44,1500.0
2014-09-19 14:30:00,117.5,117.6,117.5,117.56,400.0,117.5,117.6,117.5,117.56,400.0
2014-09-19 15:00:00,117.54,118.01,117.32,117.73,2000.0,117.54,118.01,117.32,117.73,2000.0
2014-09-19 15:30:00,117.98,117.98,116.9,117.53,20500.0,117.98,117.98,116.9,117.53,20500.0
2014-09-22 09:30:00,117.67,118.2,116.5,116.51,1800.0,117.67,118.2,116.5,116.51,1800.0
2014-09-22 10:00:00,116.49,116.81,116.49,116.5,3300.0,116.49,116.81,116.49,116.5,3300.0
2014-09-22 10:30:00,116.79,116.79,116.34,116.34,2600.0,116.79,116.79,116.34,116.34,2600.0
2014-09-22 11:00:00,116.35,116.35,116.06,116.33,2600.0,116.35,116.35,116.06,116.33,2600.0
2014-09-22 11:30:00,116.29,116.55,116.11,116.5,3600.0,116.29,116.55,116.11,116.5,3600.0
2014-09-22 12:00:00,116.4,116.64,116.32,116.64,1400.0,116.4,116.64,116.32,116.64,1400.0
2014-09-22 12:30:00,117.0,117.0,116.32,116.59,3600.0,117.0,117.0,116.32,116.59,3600.0
2014-09-22 13:00:00,116.61,116.71,116.61,116.7,900.0,116.61,116.71,116.61,116.7,900.0
2014-09-22 13:30:00,116.7,116.75,116.65,116.65,400.0,116.7,116.75,116.65,116.65,400.0
2014-09-22 14:00:00,116.67,116.86,116.64,116.75,1700.0,116.67,116.86,116.64,116.75,1700.0
2014-09-22 14:30:00,116.77,117.38,116.77,117.27,1900.0,116.77,117.38,116.77,117.27,1900.0
2014-09-22 15:00:00,117.4,117.78,117.17,117.45,5100.0,117.4,117.78,117.17,117.45,5100.0
2014-09-22 15:30:00,117.47,117.86,116.84,117.52,14900.0,117.47,117.86,116.84,117.52,14900.0
2014-09-23 09:30:00,117.48,117.48,116.65,116.65,1200.0,117.48,117.48,116.65,116.65,1200.0
2014-09-23 10:00:00,116.56,116.85,116.55,116.72,1300.0,116.56,116.85,116.55,116.72,1300.0
2014-09-23 10:30:00,116.55,116.55,116.37,116.5,2400.0,116.55,116.55,116.37,116.5,2400.0
2014-09-23 11:00:00,116.23,116.62,116.23,116.35,900.0,116.23,116.62,116.23,116.35,900.0
2014-09-23 11:30:00,116.35,116.55,116.35,116.41,1600.0,116.35,116.55,116.35,116.41,1600.0
2014-09-23 12:00:00,116.35,116.44,116.35,116.43,1800.0,116.35,116.44,116.35,116.43,1800.0
2014-09-23 12:30:00,116.35,116.4,115.89,115.89,2900.0,116.35,116.4,115.89,115.89,2900.0
2014-09-23 13:00:00,116.25,116.49,115.68,116.34,3600.0,116.25,116.49,115.68,116.34,3600.0
2014-09-23 13:30:00,116.39,116.46,116.31,116.46,3200.0,116.39,116.46,116.31,116.46,3200.0
2014-09-23 14:00:00,116.47,116.73,116.46,116.71,1700.0,116.47,116.73,116.46,116.71,1700.0
2014-09-23 14:30:00,116.37,116.37,116.15,116.15,200.0,116.37,116.37,116.15,116.15,200.0
2014-09-23 15:00:00,116.31,116.54,116.31,116.31,1000.0,116.31,116.54,116.31,116.31,1000.0
2014-09-23 15:30:00,116.32,116.64,115.91,116.03,13000.0,116.32,116.64,115.91,116.03,13000.0
2014-09-24 09:30:00,115.92,116.5,115.92,116.5,600.0,115.92,116.5,115.92,116.5,600.0
2014-09-24 10:00:00,115.92,116.16,115.56,116.16,1600.0,115.92,116.16,115.56,116.16,1600.0
2014-09-24 10:30:00,116.0,116.51,116.0,116.27,2500.0,116.0,116.51,116.0,116.27,2500.0
2014-09-24 11:00:00,116.51,116.86,116.51,116.86,900.0,116.51,116.86,116.51,116.86,900.0
2014-09-24 11:30:00,116.75,116.84,116.64,116.84,700.0,116.75,116.84,116.64,116.84,700.0
2014-09-24 12:00:00,116.7,116.81,116.69,116.69,500.0,116.7,116.81,116.69,116.69,500.0
2014-09-24 12:30:00,116.65,116.76,116.57,116.57,500.0,116.65,116.76,116.57,116.57,500.0
2014-09-24 13:00:00,116.73,116.81,116.63,116.7,800.0,116.73,116.81,116.63,116.7,800.0
2014-09-24 13:30:00,116.83,116.83,116.81,116.81,300.0,116.83,116.83,116.81,116.81,300.0
2014-09-24 14:00:00,116.88,116.94,116.69,116.94,1100.0,116.88,116.94,116.69,116.94,1100.0
2014-09-24 14:30:00,117.18,117.42,117.16,117.42,600.0,117.18,117.42,117.16,117.42,600.0
2014-09-24 15:00:00,117.35,117.37,117.21,117.37,1100.0,117.35,117.37,117.21,117.37,1100.0
2014-09-24 15:30:00,117.37,117.99,116.78,117.38,9300.0,117.37,117.99,116.78,117.38,9300.0
2014-09-25 09:30:00,116.7,117.11,115.75,115.75,1700.0,116.7,117.11,115.75,115.75,1700.0
2014-09-25 10:00:00,115.84,115.84,115.52,115.6,2300.0,115.84,115.84,115.52,115.6,2300.0
2014-09-25 10:30:00,115.62,115.91,115.52,115.9,3900.0,115.62,115.91,115.52,115.9,3900.0
2014-09-25 11:00:00,115.73,115.89,115.56,115.56,2500.0,115.73,115.89,115.56,115.56,2500.0
2014-09-25 11:30:00,115.53,115.85,115.52,115.6,3500.0,115.53,115.85,115.52,115.6,3500.0
2014-09-25 12:00:00,115.7,115.72,115.52,115.54,2400.0,115.7,115.72,115.52,115.54,2400.0
2014-09-25 12:30:00,115.52,115.6,115.52,115.6,700.0,115.52,115.6,115.52,115.6,700.0
2014-09-25 13:00:00,115.52,115.73,115.52,115.65,1500.0,115.52,115.73,115.52,115.65,1500.0
2014-09-25 13:30:00,115.73,115.73,115.52,115.53,1600.0,115.73,115.73,115.52,115.53,1600.0
2014-09-25 14:00:00,115.64,115.64,115.52,115.52,600.0,115.64,115.64,115.52,115.52,600.0
2014-09-25 14:30:00,115.52,115.66,115.52,115.62,1700.0,115.52,115.66,115.52,115.62,1700.0
2014-09-25 15:00:00,115.67,115.67,115.52,115.6,2700.0,115.67,115.67,115.52,115.6,2700.0
2014-09-25 15:30:00,115.54,115.91,115.2,115.48,8900.0,115.54,115.91,115.2,115.48,8900.0
2014-09-26 09:30:00,115.29,115.29,114.55,114.55,3300.0,115.29,115.29,114.55,114.55,3300.0
2014-09-26 10:00:00,114.81,115.02,114.51,114.77,9200.0,114.81,115.02,114.51,114.77,9200.0
2014-09-26 10:30:00,114.51,114.73,114.5,114.73,1100.0,114.51,114.73,114.5,114.73,1100.0
2014-09-26 11:00:00,114.69,114.8,114.56,114.56,2300.0,114.69,114.8,114.56,114.56,2300.0
2014-09-26 11:30:00,114.59,114.59,114.37,114.37,200.0,114.59,114.59,114.37,114.37,200.0
2014-09-26 12:00:00,114.35,114.41,114.24,114.34,800.0,114.35,114.41,114.24,114.34,800.0
2014-09-26 12:30:00,114.5,114.5,114.23,114.36,900.0,114.5,114.5,114.23,114.36,900.0
2014-09-26 13:00:00,114.25,114.41,114.23,114.23,1100.0,114.25,114.41,114.23,114.23,1100.0
2014-09-26 13:30:00,114.3,114.51,114.16,114.51,2700.0,114.3,114.51,114.16,114.51,2700.0
2014-09-26 14:00:00,114.5,115.16,114.5,115.03,1400.0,114.5,115.16,114.5,115.03,1400.0
2014-09-26 14:30:00,115.58,115.58,115.05,115.05,2100.0,115.58,115.58,115.05,115.05,2100.0
2014-09-26 15:00:00,114.85,115.26,114.55,114.66,2200.0,114.85,115.26,114.55,114.66,2200.0
2014-09-26 15:30:00,114.66,114.91,114.33,114.7,12100.0,114.66,114.91,114.33,114.7,12100.0
2014-09-29 09:30:00,113.52,114.26,113.52,114.09,2500.0,113.52,114.26,113.52,114.09,2500.0
2014-09-29 10:00:00,114.17,115.2,114.17,115.2,1300.0,114.17,115.2,114.17,115.2,1300.0
2014-09-29 10:30:00,115.34,115.78,115.07,115.29,3100.0,115.34,115.78,115.07,115.29,3100.0
2014-09-29 11:00:00,115.18,115.27,115.05,115.27,1000.0,115.18,115.27,115.05,115.27,1000.0
2014-09-29 11:30:00,115.07,115.28,114.94,115.13,1900.0,115.07,115.28,114.94,115.13,1900.0
2014-09-29 12:00:00,115.14,115.28,115.14,115.24,1700.0,115.14,115.28,115.14,115.24,1700.0
2014-09-29 12:30:00,115.09,115.13,115.05,115.05,700.0,115.09,115.13,115.05,115.05,700.0
2014-09-29 13:00:00,114.96,115.01,114.96,115.01,700.0,114.96,115.01,114.96,115.01,700.0
2014-09-29 13:30:00,115.02,115.02,114.88,114.97,600.0,115.02,115.02,114.88,114.97,600.0
2014-09-29 14:00:00,115.0,115.35,114.97,114.97,700.0,115.0,115.35,114.97,114.97,700.0
2014-09-29 14:30:00,115.19,115.6,115.19,115.36,1000.0,115.19,115.6,115.19,115.36,1000.0
2014-09-29 15:00:00,115.41,115.7,115.41,115.6,900.0,115.41,115.7,115.41,115.6,900.0
2014-09-29 15:30:00,115.61,115.77,115.28,115.65,5100.0,115.61,115.77,115.28,115.65,5100.0
2014-09-30 09:30:00,115.61,115.61,114.64,114.93,2200.0,115.61,115.61,114.64,114.93,2200.0
2014-09-30 10:00:00,114.76,115.22,114.44,114.99,2700.0,114.76,115.22,114.44,114.99,2700.0
2014-09-30 10:30:00,114.68,115.16,114.68,114.95,2700.0,114.68,115.16,114.68,114.95,2700.0
2014-09-30 11:00:00,115.05,115.5,114.95,115.5,1100.0,115.05,115.5,114.95,115.5,1100.0
2014-09-30 11:30:00,115.43,115.43,114.67,114.67,2200.0,115.43,115.43,114.67,114.67,2200.0
2014-09-30 12:00:00,114.66,114.8,114.54,114.6,2900.0,114.66,114.8,114.54,114.6,2900.0
2014-09-30 12:30:00,114.67,114.81,114.21,114.21,1300.0,114.67,114.81,114.21,114.21,1300.0
2014-09-30 13:00:00,114.28,114.53,114.19,114.19,2700.0,114.28,114.53,114.19,114.19,2700.0
2014-09-30 13:30:00,114.19,114.19,113.81,113.93,1600.0,114.19,114.19,113.81,113.93,1600.0
2014-09-30 14:00:00,113.71,114.26,113.7,113.83,3500.0,113.71,114.26,113.7,113.83,3500.0
2014-09-30 14:30:00,113.99,114.18,113.91,114.15,1900.0,113.99,114.18,113.91,114.15,1900.0
2014-09-30 15:00:00,114.12,114.38,113.99,114.15,1400.0,114.12,114.38,113.99,114.15,1400.0
2014-09-30 15:30:00,114.07,114.13,113.37,113.77,14900.0,114.07,114.13,113.37,113.77,14900.0
2014-10-01 09:30:00,113.39,115.28,112.59,112.6,2700.0,113.39,115.28,112.59,112.6,2700.0
2014-10-01 10:00:00,112.61,113.52,112.6,113.49,5300.0,112.61,113.52,112.6,113.49,5300.0
2014-10-01 10:30:00,113.35,114.02,112.77,113.93,4900.0,113.35,114.02,112.77,113.93,4900.0
2014-10-01 11:00:00,113.89,114.34,113.39,114.05,2900.0,113.89,114.34,113.39,114.05,2900.0
2014-10-01 11:30:00,114.05,114.18,113.42,113.77,3300.0,114.05,114.18,113.42,113.77,3300.0
2014-10-01 12:00:00,113.73,113.73,113.35,113.64,1600.0,113.73,113.73,113.35,113.64,1600.0
2014-10-01 12:30:00,113.36,113.47,113.09,113.43,1700.0,113.36,113.47,113.09,113.43,1700.0
2014-10-01 13:00:00,113.29,113.49,113.11,113.11,2500.0,113.29,113.49,113.11,113.11,2500.0
2014-10-01 13:30:00,113.09,113.35,113.02,113.07,3300.0,113.09,113.35,113.02,113.07,3300.0
2014-10-01 14:00:00,113.26,113.28,113.02,113.26,6200.0,113.26,113.28,113.02,113.26,6200.0
2014-10-01 14:30:00,113.14,113.21,113.02,113.07,3000.0,113.14,113.21,113.02,113.07,3000.0
2014-10-01 15:00:00,113.2,113.91,113.18,113.64,9100.0,113.2,113.91,113.18,113.64,9100.0
2014-10-01 15:30:00,113.79,114.8,113.31,114.29,36600.0,113.79,114.8,113.31,114.29,36600.0
2014-10-02 09:30:00,113.81,113.92,112.68,113.08,7600.0,113.81,113.92,112.68,113.08,7600.0
2014-10-02 10:00:00,113.12,113.33,112.81,112.81,2900.0,113.12,113.33,112.81,112.81,2900.0
2014-10-02 10:30:00,112.92,113.28,112.76,112.95,14800.0,112.92,113.28,112.76,112.95,14800.0
2014-10-02 11:00:00,112.95,113.72,112.78,113.09,8300.0,112.95,113.72,112.78,113.09,8300.0
2014-10-02 11:30:00,112.83,113.39,112.76,112.91,7300.0,112.83,113.39,112.76,112.91,7300.0
2014-10-02 12:00:00,112.84,112.97,112.78,112.93,3700.0,112.84,112.97,112.78,112.93,3700.0
2014-10-02 12:30:00,112.83,113.39,112.81,113.39,3100.0,112.83,113.39,112.81,113.39,3100.0
2014-10-02 13:00:00,113.39,113.75,113.16,113.75,1800.0,113.39,113.75,113.16,113.75,1800.0
2014-10-02 13:30:00,113.66,113.8,113.54,113.55,3600.0,113.66,113.8,113.54,113.55,3600.0
2014-10-02 14:00:00,113.62,114.24,113.62,113.92,2500.0,113.62,114.24,113.62,113.92,2500.0
2014-10-02 14:30:00,113.92,113.93,113.76,113.85,3600.0,113.92,113.93,113.76,113.85,3600.0
2014-10-02 15:00:00,113.76,113.76,112.92,113.41,6800.0,113.76,113.76,112.92,113.41,6800.0
2014-10-02 15:30:00,113.41,113.41,112.77,112.85,11800.0,113.41,113.41,112.77,112.85,11800.0
2014-10-03 09:30:00,113.3,113.85,112.96,113.3,1700.0,113.3,113.85,112.96,113.3,1700.0
2014-10-03 10:00:00,112.94,112.94,112.83,112.83,3500.0,112.94,112.94,112.83,112.83,3500.0
2014-10-03 10:30:00,112.81,113.0,112.51,113.0,3100.0,112.81,113.0,112.51,113.0,3100.0
2014-10-03 11:00:00,113.11,113.27,112.93,112.93,1400.0,113.11,113.27,112.93,112.93,1400.0
2014-10-03 11:30:00,112.94,112.94,112.54,112.81,3000.0,112.94,112.94,112.54,112.81,3000.0
2014-10-03 12:00:00,113.05,113.05,112.58,112.72,2400.0,113.05,113.05,112.58,112.72,2400.0
2014-10-03 12:30:00,112.72,112.77,112.63,112.77,1600.0,112.72,112.77,112.63,112.77,1600.0
2014-10-03 13:00:00,112.76,112.76,112.4,112.4,3100.0,112.76,112.76,112.4,112.4,3100.0
2014-10-03 13:30:00,112.41,112.46,112.17,112.25,1200.0,112.41,112.46,112.17,112.25,1200.0
2014-10-03 14:00:00,112.25,112.44,112.21,112.29,3400.0,112.25,112.44,112.21,112.29,3400.0
2014-10-03 14:30:00,112.29,112.33,112.17,112.17,4400.0,112.29,112.33,112.17,112.17,4400.0
2014-10-03 15:00:00,112.17,112.91,111.91,112.15,12400.0,112.17,112.91,111.91,112.15,12400.0
2014-10-03 15:30:00,111.92,113.25,111.19,112.84,45200.0,111.92,113.25,111.19,112.84,45200.0
2014-10-06 09:30:00,112.96,113.78,112.96,113.45,2100.0,112.96,113.78,112.96,113.45,2100.0
2014-10-06 10:00:00,113.54,113.77,112.71,112.75,3300.0,113.54,113.77,112.71,112.75,3300.0
2014-10-06 10:30:00,112.99,113.43,112.98,113.1,1900.0,112.99,113.43,112.98,113.1,1900.0
2014-10-06 11:00:00,113.18,113.18,112.9,112.91,2100.0,113.18,113.18,112.9,112.91,2100.0
2014-10-06 11:30:00,113.11,113.51,112.9,113.33,4100.0,113.11,113.51,112.9,113.33,4100.0
2014-10-06 12:00:00,113.23,113.23,112.84,112.84,900.0,113.23,113.23,112.84,112.84,900.0
2014-10-06 12:30:00,112.79,112.85,112.75,112.75,1000.0,112.79,112.85,112.75,112.75,1000.0
2014-10-06 13:00:00,112.87,113.03,112.73,113.02,2200.0,112.87,113.03,112.73,113.02,2200.0
2014-10-06 13:30:00,113.03,113.03,112.94,113.01,2100.0,113.03,113.03,112.94,113.01,2100.0
2014-10-06 14:00:00,112.98,113.29,112.85,113.29,4900.0,112.98,113.29,112.85,113.29,4900.0
2014-10-06 14:30:00,113.32,113.32,112.97,113.04,2500.0,113.32,113.32,112.97,113.04,2500.0
2014-10-06 15:00:00,112.98,113.23,112.82,113.01,4000.0,112.98,113.23,112.82,113.01,4000.0
2014-10-06 15:30:00,112.99,113.05,112.44,112.49,11300.0,112.99,113.05,112.44,112.49,11300.0
2014-10-07 09:30:00,111.99,112.66,111.67,111.88,1000.0,111.99,112.66,111.67,111.88,1000.0
2014-10-07 10:00:00,111.89,112.27,111.67,112.11,1600.0,111.89,112.27,111.67,112.11,1600.0
2014-10-07 10:30:00,112.1,112.46,111.71,111.92,4600.0,112.1,112.46,111.71,111.92,4600.0
2014-10-07 11:00:00,111.52,111.95,111.47,111.95,1300.0,111.52,111.95,111.47,111.95,1300.0
2014-10-07 11:30:00,111.96,112.02,111.64,112.0,1200.0,111.96,112.02,111.64,112.0,1200.0
2014-10-07 12:00:00,112.02,112.35,112.0,112.23,3300.0,112.02,112.35,112.0,112.23,3300.0
2014-10-07 12:30:00,112.58,112.58,112.05,112.05,1300.0,112.58,112.58,112.05,112.05,1300.0
2014-10-07 13:00:00,112.06,112.25,112.01,112.14,1900.0,112.06,112.25,112.01,112.14,1900.0
2014-10-07 13:30:00,111.95,112.12,111.78,112.12,1600.0,111.95,112.12,111.78,112.12,1600.0
2014-10-07 14:00:00,111.89,112.12,111.48,111.73,5000.0,111.89,112.12,111.48,111.73,5000.0
2014-10-07 14:30:00,111.76,112.05,111.65,111.99,2500.0,111.76,112.05,111.65,111.99,2500.0
2014-10-07 15:00:00,111.89,112.08,111.29,111.66,5100.0,111.89,112.08,111.29,111.66,5100.0
2014-10-07 15:30:00,111.33,111.98,110.73,111.0,17100.0,111.33,111.98,110.73,111.0,17100.0
2014-10-08 09:30:00,110.86,112.41,110.47,111.93,1900.0,110.86,112.41,110.47,111.93,1900.0
2014-10-08 10:00:00,112.33,112.34,111.59,111.62,2400.0,112.33,112.34,111.59,111.62,2400.0
2014-10-08 10:30:00,111.23,111.79,111.19,111.58,2300.0,111.23,111.79,111.19,111.58,2300.0
2014-10-08 11:00:00,111.08,111.38,110.99,111.13,2000.0,111.08,111.38,110.99,111.13,2000.0
2014-10-08 11:30:00,111.48,111.49,111.13,111.17,2100.0,111.48,111.49,111.13,111.17,2100.0
2014-10-08 12:00:00,111.44,111.44,111.05,111.24,2700.0,111.44,111.44,111.05,111.24,2700.0
2014-10-08 12:30:00,111.39,111.4,111.17,111.17,800.0,111.39,111.4,111.17,111.17,800.0
2014-10-08 13:00:00,111.39,111.46,111.18,111.45,700.0,111.39,111.46,111.18,111.45,700.0
2014-10-08 13:30:00,111.37,112.0,111.29,112.0,1300.0,111.37,112.0,111.29,112.0,1300.0
2014-10-08 14:00:00,111.83,113.02,111.83,112.99,3700.0,111.83,113.02,111.83,112.99,3700.0
2014-10-08 14:30:00,112.82,113.74,112.75,113.74,2400.0,112.82,113.74,112.75,113.74,2400.0
2014-10-08 15:00:00,113.43,113.73,113.21,113.36,2400.0,113.43,113.73,113.21,113.36,2400.0
2014-10-08 15:30:00,113.44,113.61,112.98,113.4,5900.0,113.44,113.61,112.98,113.4,5900.0
2014-10-09 09:30:00,112.73,112.81,111.97,111.97,1800.0,112.73,112.81,111.97,111.97,1800.0
2014-10-09 10:00:00,112.28,112.5,112.18,112.39,1200.0,112.28,112.5,112.18,112.39,1200.0
2014-10-09 10:30:00,112.25,112.29,111.97,111.97,1800.0,112.25,112.29,111.97,111.97,1800.0
2014-10-09 11:00:00,112.32,112.64,112.28,112.28,700.0,112.32,112.64,112.28,112.28,700.0
2014-10-09 11:30:00,112.23,112.23,110.97,111.23,1600.0,112.23,112.23,110.97,111.23,1600.0
2014-10-09 12:00:00,111.06,111.52,111.06,111.25,1200.0,111.06,111.52,111.06,111.25,1200.0
2014-10-09 12:30:00,111.2,111.4,110.81,111.1,1700.0,111.2,111.4,110.81,111.1,1700.0
2014-10-09 13:00:00,110.94,111.66,110.84,110.97,1200.0,110.94,111.66,110.84,110.97,1200.0
2014-10-09 13:30:00,111.39,111.63,110.91,111.46,1100.0,111.39,111.63,110.91,111.46,1100.0
2014-10-09 14:00:00,111.12,111.38,110.83,110.84,1700.0,111.12,111.38,110.83,110.84,1700.0
2014-10-09 14:30:00,111.0,111.42,110.98,111.27,1400.0,111.0,111.42,110.98,111.27,1400.0
2014-10-09 15:00:00,111.06,111.14,110.72,110.84,10300.0,111.06,111.14,110.72,110.84,10300.0
2014-10-09 15:30:00,110.99,111.42,110.64,110.66,7700.0,110.99,111.42,110.64,110.66,7700.0
2014-10-10 09:30:00,110.49,111.71,110.49,111.57,1400.0,110.49,111.71,110.49,111.57,1400.0
2014-10-10 10:00:00,111.16,111.35,111.14,111.14,300.0,111.16,111.35,111.14,111.14,300.0
2014-10-10 10:30:00,110.78,111.25,110.21,110.62,8800.0,110.78,111.25,110.21,110.62,8800.0
2014-10-10 11:00:00,110.56,110.86,110.11,110.27,3400.0,110.56,110.86,110.11,110.27,3400.0
2014-10-10 11:30:00,110.19,110.74,110.16,110.4,9500.0,110.19,110.74,110.16,110.4,9500.0
2014-10-10 12:00:00,110.49,111.14,110.11,110.79,2800.0,110.49,111.14,110.11,110.79,2800.0
2014-10-10 12:30:00,110.71,110.81,110.02,110.22,3400.0,110.71,110.81,110.02,110.22,3400.0
2014-10-10 13:00:00,110.02,110.2,109.18,109.75,6500.0,110.02,110.2,109.18,109.75,6500.0
2014-10-10 13:30:00,109.67,110.33,109.66,110.16,1800.0,109.67,110.33,109.66,110.16,1800.0
2014-10-10 14:00:00,110.09,110.2,109.21,109.77,4300.0,110.09,110.2,109.21,109.77,4300.0
2014-10-10 14:30:00,109.78,109.78,109.21,109.27,2700.0,109.78,109.78,109.21,109.27,2700.0
2014-10-10 15:00:00,109.37,109.47,108.86,109.09,5300.0,109.37,109.47,108.86,109.09,5300.0
2014-10-10 15:30:00,109.49,109.49,108.5,108.71,9200.0,109.49,109.49,108.5,108.71,9200.0
2014-10-13 09:30:00,109.0,109.0,107.63,107.79,5100.0,109.0,109.0,107.63,107.79,5100.0
2014-10-13 10:00:00,107.9,108.77,107.61,108.05,5000.0,107.9,108.77,107.61,108.05,5000.0
2014-10-13 10:30:00,108.33,109.47,108.12,109.47,1400.0,108.33,109.47,108.12,109.47,1400.0
2014-10-13 11:00:00,108.55,109.4,107.91,108.41,4300.0,108.55,109.4,107.91,108.41,4300.0
2014-10-13 11:30:00,108.4,108.88,108.0,108.0,5700.0,108.4,108.88,108.0,108.0,5700.0
2014-10-13 12:00:00,108.07,108.64,107.63,108.64,3900.0,108.07,108.64,107.63,108.64,3900.0
2014-10-13 12:30:00,108.51,109.16,108.08,108.64,4500.0,108.51,109.16,108.08,108.64,4500.0
2014-10-13 13:00:00,108.43,108.71,107.81,107.81,9900.0,108.43,108.71,107.81,107.81,9900.0
2014-10-13 13:30:00,108.02,108.4,107.84,108.15,2600.0,108.02,108.4,107.84,108.15,2600.0
2014-10-13 14:00:00,108.15,108.4,108.01,108.37,3800.0,108.15,108.4,108.01,108.37,3800.0
2014-10-13 14:30:00,108.27,108.27,107.49,107.81,3100.0,108.27,108.27,107.49,107.81,3100.0
2014-10-13 15:00:00,107.89,107.89,107.44,107.75,3000.0,107.89,107.89,107.44,107.75,3000.0
2014-10-13 15:30:00,107.53,107.53,106.53,106.91,11000.0,107.53,107.53,106.53,106.91,11000.0
2014-10-14 09:30:00,106.88,107.87,106.42,106.95,3400.0,106.88,107.87,106.42,106.95,3400.0
2014-10-14 10:00:00,106.88,107.34,106.31,107.0,5300.0,106.88,107.34,106.31,107.0,5300.0
2014-10-14 10:30:00,106.66,107.24,106.5,106.56,9200.0,106.66,107.24,106.5,106.56,9200.0
2014-10-14 11:00:00,106.9,107.0,106.83,106.97,5300.0,106.9,107.0,106.83,106.97,5300.0
2014-10-14 11:30:00,107.0,107.73,106.92,107.48,1600.0,107.0,107.73,106.92,107.48,1600.0
2014-10-14 12:00:00,107.63,107.74,107.18,107.25,2800.0,107.63,107.74,107.18,107.25,2800.0
2014-10-14 12:30:00,107.13,107.73,107.12,107.6,2700.0,107.13,107.73,107.12,107.6,2700.0
2014-10-14 13:00:00,107.31,107.31,106.57,107.02,4500.0,107.31,107.31,106.57,107.02,4500.0
2014-10-14 13:30:00,106.98,107.6,106.9,107.6,3400.0,106.98,107.6,106.9,107.6,3400.0
2014-10-14 14:00:00,106.9,107.46,106.21,106.95,2500.0,106.9,107.46,106.21,106.95,2500.0
2014-10-14 14:30:00,106.93,107.14,106.61,107.13,2600.0,106.93,107.14,106.61,107.13,2600.0
2014-10-14 15:00:00,107.07,107.07,105.96,106.28,5100.0,107.07,107.07,105.96,106.28,5100.0
2014-10-14 15:30:00,106.49,107.33,105.98,106.48,15200.0,106.49,107.33,105.98,106.48,15200.0
2014-10-15 09:30:00,105.68,107.24,105.3,107.24,7100.0,105.68,107.24,105.3,107.24,7100.0
2014-10-15 10:00:00,107.74,107.93,106.41,107.89,9000.0,107.74,107.93,106.41,107.89,9000.0
2014-10-15 10:30:00,107.4,108.14,107.26,107.55,4100.0,107.4,108.14,107.26,107.55,4100.0
2014-10-15 11:00:00,107.88,108.72,107.21,107.43,3100.0,107.88,108.72,107.21,107.43,3100.0
2014-10-15 11:30:00,107.48,107.96,106.61,107.01,3500.0,107.48,107.96,106.61,107.01,3500.0
2014-10-15 12:00:00,107.04,107.52,106.71,107.07,3200.0,107.04,107.52,106.71,107.07,3200.0
2014-10-15 12:30:00,107.97,107.97,107.32,107.51,3900.0,107.97,107.97,107.32,107.51,3900.0
2014-10-15 13:00:00,106.82,107.92,106.78,107.92,3100.0,106.82,107.92,106.78,107.92,3100.0
2014-10-15 13:30:00,107.6,107.65,106.21,107.42,5400.0,107.6,107.65,106.21,107.42,5400.0
2014-10-15 14:00:00,107.3,107.8,106.99,107.53,4200.0,107.3,107.8,106.99,107.53,4200.0
2014-10-15 14:30:00,107.46,107.96,107.1,107.49,7400.0,107.46,107.96,107.1,107.49,7400.0
2014-10-15 15:00:00,107.74,107.81,107.09,107.74,4500.0,107.74,107.81,107.09,107.74,4500.0
2014-10-15 15:30:00,107.99,109.36,107.99,108.29,11900.0,107.99,109.36,107.99,108.29,11900.0
2014-10-16 09:30:00,106.57,109.08,106.57,108.81,3300.0,106.57,109.08,106.57,108.81,3300.0
2014-10-16 10:00:00,108.8,108.8,106.97,108.13,2900.0,108.8,108.8,106.97,108.13,2900.0
2014-10-16 10:30:00,107.98,108.53,107.15,108.36,3400.0,107.98,108.53,107.15,108.36,3400.0
2014-10-16 11:00:00,108.24,108.88,107.65,108.73,3100.0,108.24,108.88,107.65,108.73,3100.0
2014-10-16 11:30:00,108.92,108.92,107.95,108.63,3600.0,108.92,108.92,107.95,108.63,3600.0
2014-10-16 12:00:00,108.62,109.45,107.7,108.97,6100.0,108.62,109.45,107.7,108.97,6100.0
2014-10-16 12:30:00,108.97,109.19,108.73,108.95,1100.0,108.97,109.19,108.73,108.95,1100.0
2014-10-16 13:00:00,108.93,109.96,108.93,109.96,2900.0,108.93,109.96,108.93,109.96,2900.0
2014-10-16 13:30:00,109.54,109.67,109.11,109.11,1300.0,109.54,109.67,109.11,109.11,1300.0
2014-10-16 14:00:00,109.5,109.5,108.84,109.19,1700.0,109.5,109.5,108.84,109.19,1700.0
2014-10-16 14:30:00,109.18,109.21,108.36,108.44,2200.0,109.18,109.21,108.36,108.44,2200.0
2014-10-16 15:00:00,108.43,109.12,108.12,109.02,5700.0,108.43,109.12,108.12,109.02,5700.0
2014-10-16 15:30:00,108.74,109.2,108.24,108.42,11100.0,108.74,109.2,108.24,108.42,11100.0
2014-10-17 09:30:00,109.58,109.58,108.37,108.37,3100.0,109.58,109.58,108.37,108.37,3100.0
2014-10-17 10:00:00,108.8,109.21,108.7,109.14,700.0,108.8,109.21,108.7,109.14,700.0
2014-10-17 10:30:00,109.03,109.52,108.43,109.4,1500.0,109.03,109.52,108.43,109.4,1500.0
2014-10-17 11:00:00,109.49,109.91,109.44,109.59,800.0,109.49,109.91,109.44,109.59,800.0
2014-10-17 11:30:00,109.54,109.54,108.44,108.79,1600.0,109.54,109.54,108.44,108.79,1600.0
2014-10-17 12:00:00,109.02,109.36,108.84,109.33,2300.0,109.02,109.36,108.84,109.33,2300.0
2014-10-17 12:30:00,109.17,109.41,109.12,109.38,1100.0,109.17,109.41,109.12,109.38,1100.0
2014-10-17 13:00:00,109.59,109.59,109.36,109.38,1000.0,109.59,109.59,109.36,109.38,1000.0
2014-10-17 13:30:00,109.25,109.61,109.14,109.38,2000.0,109.25,109.61,109.14,109.38,2000.0
2014-10-17 14:00:00,109.36,109.36,109.07,109.19,2800.0,109.36,109.36,109.07,109.19,2800.0
2014-10-17 14:30:00,109.19,109.5,109.12,109.44,1700.0,109.19,109.5,109.12,109.44,1700.0
2014-10-17 15:00:00,109.4,109.88,109.29,109.88,1400.0,109.4,109.88,109.29,109.88,1400.0
2014-10-17 15:30:00,109.9,110.6,109.76,110.5,19100.0,109.9,110.6,109.76,110.5,19100.0
2014-10-20 09:30:00,110.16,110.16,109.91,109.96,1200.0,110.16,110.16,109.91,109.96,1200.0
2014-10-20 10:00:00,109.84,111.34,109.63,111.18,5200.0,109.84,111.34,109.63,111.18,5200.0
2014-10-20 10:30:00,111.05,111.32,110.63,111.1,3700.0,111.05,111.32,110.63,111.1,3700.0
2014-10-20 11:00:00,110.74,110.94,110.32,110.61,1800.0,110.74,110.94,110.32,110.61,1800.0
2014-10-20 11:30:00,110.37,110.53,110.0,110.17,2000.0,110.37,110.53,110.0,110.17,2000.0
2014-10-20 12:00:00,110.16,110.47,109.49,110.29,11000.0,110.16,110.47,109.49,110.29,11000.0
2014-10-20 12:30:00,110.1,110.32,109.9,110.02,4000.0,110.1,110.32,109.9,110.02,4000.0
2014-10-20 13:00:00,109.99,110.73,109.99,110.54,2200.0,109.99,110.73,109.99,110.54,2200.0
2014-10-20 13:30:00,110.66,110.73,110.28,110.59,1500.0,110.66,110.73,110.28,110.59,1500.0
2014-10-20 14:00:00,110.92,111.17,110.73,110.97,1400.0,110.92,111.17,110.73,110.97,1400.0
2014-10-20 14:30:00,110.96,110.97,110.47,110.8,3300.0,110.96,110.97,110.47,110.8,3300.0
2014-10-20 15:00:00,110.64,110.97,110.27,110.55,4600.0,110.64,110.97,110.27,110.55,4600.0
2014-10-20 15:30:00,110.57,111.54,110.57,111.43,13400.0,110.57,111.54,110.57,111.43,13400.0
2014-10-21 09:30:00,111.67,111.91,111.32,111.47,600.0,111.67,111.91,111.32,111.47,600.0
2014-10-21 10:00:00,111.72,112.57,111.72,112.43,3100.0,111.72,112.57,111.72,112.43,3100.0
2014-10-21 10:30:00,112.39,113.68,112.28,113.08,1400.0,112.39,113.68,112.28,113.08,1400.0
2014-10-21 11:00:00,112.28,113.25,112.28,112.52,1400.0,112.28,113.25,112.28,112.52,1400.0
2014-10-21 11:30:00,112.53,113.12,112.53,113.0,1300.0,112.53,113.12,112.53,113.0,1300.0
2014-10-21 12:00:00,112.69,112.72,112.62,112.72,600.0,112.69,112.72,112.62,112.72,600.0
2014-10-21 12:30:00,112.62,112.67,112.5,112.67,1100.0,112.62,112.67,112.5,112.67,1100.0
2014-10-21 13:00:00,112.74,112.91,112.58,112.65,600.0,112.74,112.91,112.58,112.65,600.0
2014-10-21 13:30:00,112.8,113.16,112.8,113.15,1400.0,112.8,113.16,112.8,113.15,1400.0
2014-10-21 14:00:00,112.92,113.11,112.92,113.03,1200.0,112.92,113.11,112.92,113.03,1200.0
2014-10-21 14:30:00,113.21,113.21,112.97,113.09,300.0,113.21,113.21,112.97,113.09,300.0
2014-10-21 15:00:00,113.16,113.46,113.0,113.31,2000.0,113.16,113.46,113.0,113.31,2000.0
2014-10-21 15:30:00,113.31,113.31,112.66,112.81,20700.0,113.31,113.31,112.66,112.81,20700.0
2014-10-22 09:30:00,112.56,113.38,112.5,113.38,1700.0,112.56,113.38,112.5,113.38,1700.0
2014-10-22 10:00:00,112.83,113.2,112.21,112.7,3000.0,112.83,113.2,112.21,112.7,3000.0
2014-10-22 10:30:00,112.72,112.72,112.34,112.53,4000.0,112.72,112.72,112.34,112.53,4000.0
2014-10-22 11:00:00,112.69,112.94,112.6,112.63,1600.0,112.69,112.94,112.6,112.63,1600.0
2014-10-22 11:30:00,112.71,112.72,112.44,112.71,1000.0,112.71,112.72,112.44,112.71,1000.0
2014-10-22 12:00:00,112.26,112.62,112.26,112.27,700.0,112.26,112.62,112.26,112.27,700.0
2014-10-22 12:30:00,112.11,112.34,111.74,111.74,2700.0,112.11,112.34,111.74,111.74,2700.0
2014-10-22 13:00:00,111.89,111.89,111.01,111.55,6500.0,111.89,111.89,111.01,111.55,6500.0
2014-10-22 13:30:00,111.69,112.05,111.58,112.05,800.0,111.69,112.05,111.58,112.05,800.0
2014-10-22 14:00:00,111.47,111.69,111.09,111.46,2600.0,111.47,111.69,111.09,111.46,2600.0
2014-10-22 14:30:00,111.32,111.52,111.32,111.52,900.0,111.32,111.52,111.32,111.52,900.0
2014-10-22 15:00:00,111.41,111.69,111.34,111.56,2200.0,111.41,111.69,111.34,111.56,2200.0
2014-10-22 15:30:00,111.57,111.73,110.9,111.02,9600.0,111.57,111.73,110.9,111.02,9600.0
2014-10-23 09:30:00,111.54,113.09,111.54,112.04,1000.0,111.54,113.09,111.54,112.04,1000.0
2014-10-23 10:00:00,112.41,112.74,112.0,112.02,2200.0,112.41,112.74,112.0,112.02,2200.0
2014-10-23 10:30:00,112.06,113.06,112.06,112.69,2800.0,112.06,113.06,112.06,112.69,2800.0
2014-10-23 11:00:00,113.07,113.12,112.5,112.53,4900.0,113.07,113.12,112.5,112.53,4900.0
2014-10-23 11:30:00,112.56,112.56,112.51,112.51,600.0,112.56,112.56,112.51,112.51,600.0
2014-10-23 12:00:00,112.6,112.6,112.39,112.39,4000.0,112.6,112.6,112.39,112.39,4000.0
2014-10-23 12:30:00,112.08,112.5,112.08,112.5,300.0,112.08,112.5,112.08,112.5,300.0
2014-10-23 13:00:00,112.48,112.55,112.37,112.46,700.0,112.48,112.55,112.37,112.46,700.0
2014-10-23 13:30:00,112.62,112.69,112.5,112.5,6400.0,112.62,112.69,112.5,112.5,6400.0
2014-10-23 14:00:00,112.46,112.74,112.43,112.5,25500.0,112.46,112.74,112.43,112.5,25500.0
2014-10-23 14:30:00,112.5,113.17,111.95,112.2,7600.0,112.5,113.17,111.95,112.2,7600.0
2014-10-23 15:00:00,112.19,112.36,111.69,112.26,3100.0,112.19,112.36,111.69,112.26,3100.0
2014-10-23 15:30:00,111.91,112.8,111.91,112.72,13300.0,111.91,112.8,111.91,112.72,13300.0
2014-10-24 09:30:00,112.49,113.54,111.93,112.38,4800.0,112.49,113.54,111.93,112.38,4800.0
2014-10-24 10:00:00,112.15,112.56,112.15,112.56,500.0,112.15,112.56,112.15,112.56,500.0
2014-10-24 10:30:00,112.56,112.56,112.33,112.56,700.0,112.56,112.56,112.33,112.56,700.0
2014-10-24 11:00:00,112.5,112.53,112.36,112.45,1400.0,112.5,112.53,112.36,112.45,1400.0
2014-10-24 11:30:00,112.53,112.54,112.38,112.47,1700.0,112.53,112.54,112.38,112.47,1700.0
2014-10-24 12:00:00,112.34,112.5,112.31,112.31,2000.0,112.34,112.5,112.31,112.31,2000.0
2014-10-24 12:30:00,112.49,112.49,112.22,112.44,1600.0,112.49,112.49,112.22,112.44,1600.0
2014-10-24 13:00:00,112.21,112.36,112.07,112.07,700.0,112.21,112.36,112.07,112.07,700.0
2014-10-24 13:30:00,112.36,112.54,112.36,112.5,800.0,112.36,112.54,112.36,112.5,800.0
2014-10-24 14:00:00,112.57,112.57,112.42,112.42,1900.0,112.57,112.57,112.42,112.42,1900.0
2014-10-24 14:30:00,112.25,112.57,112.25,112.33,1200.0,112.25,112.57,112.25,112.33,1200.0
2014-10-24 15:00:00,112.53,112.56,112.44,112.48,5700.0,112.53,112.56,112.44,112.48,5700.0
2014-10-24 15:30:00,112.52,113.14,112.39,112.41,17700.0,112.52,113.14,112.39,112.41,17700.0
2014-10-27 09:30:00,111.89,112.82,111.62,111.66,1400.0,111.89,112.82,111.62,111.66,1400.0
2014-10-27 10:00:00,112.18,112.18,111.81,111.99,1800.0,112.18,112.18,111.81,111.99,1800.0
2014-10-27 10:30:00,112.03,112.28,111.93,111.95,2800.0,112.03,112.28,111.93,111.95,2800.0
2014-10-27 11:00:00,112.0,112.3,111.9,112.3,5500.0,112.0,112.3,111.9,112.3,5500.0
2014-10-27 11:30:00,112.07,112.14,111.95,112.0,600.0,112.07,112.14,111.95,112.0,600.0
2014-10-27 12:00:00,112.06,112.12,112.0,112.0,1100.0,112.06,112.12,112.0,112.0,1100.0
2014-10-27 12:30:00,111.93,112.1,111.93,112.0,2400.0,111.93,112.1,111.93,112.0,2400.0
2014-10-27 13:00:00,112.04,112.36,112.04,112.36,3200.0,112.04,112.36,112.04,112.36,3200.0
2014-10-27 13:30:00,112.12,112.54,112.07,112.1,800.0,112.12,112.54,112.07,112.1,800.0
2014-10-27 14:00:00,112.66,112.66,112.14,112.48,5700.0,112.66,112.66,112.14,112.48,5700.0
2014-10-27 14:30:00,112.48,112.48,112.43,112.44,300.0,112.48,112.48,112.43,112.44,300.0
2014-10-27 15:00:00,112.45,112.63,112.45,112.5,2600.0,112.45,112.63,112.45,112.5,2600.0
2014-10-27 15:30:00,112.54,113.09,112.38,112.5,23400.0,112.54,113.09,112.38,112.5,23400.0
2014-10-28 09:30:00,113.32,113.32,112.54,112.7,900.0,113.32,113.32,112.54,112.7,900.0
2014-10-28 10:00:00,112.71,113.83,112.71,113.49,3000.0,112.71,113.83,112.71,113.49,3000.0
2014-10-28 10:30:00,113.58,113.74,113.19,113.35,2900.0,113.58,113.74,113.19,113.35,2900.0
2014-10-28 11:00:00,113.38,114.1,112.73,113.33,9200.0,113.38,114.1,112.73,113.33,9200.0
2014-10-28 11:30:00,113.34,113.61,112.96,113.08,2800.0,113.34,113.61,112.96,113.08,2800.0
2014-10-28 12:00:00,113.06,113.17,112.75,112.75,3300.0,113.06,113.17,112.75,112.75,3300.0
2014-10-28 12:30:00,112.68,112.68,112.68,112.68,100.0,112.68,112.68,112.68,112.68,100.0
2014-10-28 13:00:00,112.96,113.31,112.84,112.89,4300.0,112.96,113.31,112.84,112.89,4300.0
2014-10-28 13:30:00,113.0,113.36,112.73,112.87,4800.0,113.0,113.36,112.73,112.87,4800.0
2014-10-28 14:00:00,113.15,113.15,112.82,112.93,3600.0,113.15,113.15,112.82,112.93,3600.0
2014-10-28 14:30:00,113.03,113.41,112.96,112.96,2000.0,113.03,113.41,112.96,112.96,2000.0
2014-10-28 15:00:00,113.11,113.27,113.01,113.16,8000.0,113.11,113.27,113.01,113.16,8000.0
2014-10-28 15:30:00,113.15,113.64,112.99,113.01,19200.0,113.15,113.64,112.99,113.01,19200.0
2014-10-29 09:30:00,112.59,113.62,112.59,113.01,3200.0,112.59,113.62,112.59,113.01,3200.0
2014-10-29 10:00:00,112.72,112.72,111.57,111.8,1400.0,112.72,112.72,111.57,111.8,1400.0
2014-10-29 10:30:00,111.72,111.92,111.71,111.71,400.0,111.72,111.92,111.71,111.71,400.0
2014-10-29 11:00:00,111.93,112.39,111.92,112.05,1600.0,111.93,112.39,111.92,112.05,1600.0
2014-10-29 11:30:00,112.12,112.39,111.72,112.0,5200.0,112.12,112.39,111.72,112.0,5200.0
2014-10-29 12:00:00,112.0,112.03,111.56,111.64,4300.0,112.0,112.03,111.56,111.64,4300.0
2014-10-29 12:30:00,111.36,111.97,111.36,111.97,1400.0,111.36,111.97,111.36,111.97,1400.0
2014-10-29 13:00:00,112.01,112.08,111.86,111.86,600.0,112.01,112.08,111.86,111.86,600.0
2014-10-29 13:30:00,111.86,111.96,111.65,111.65,2600.0,111.86,111.96,111.65,111.65,2600.0
2014-10-29 14:00:00,111.6,112.04,110.72,111.56,5400.0,111.6,112.04,110.72,111.56,5400.0
2014-10-29 14:30:00,111.56,112.06,111.21,111.66,2500.0,111.56,112.06,111.21,111.66,2500.0
2014-10-29 15:00:00,111.84,112.28,111.6,111.69,4900.0,111.84,112.28,111.6,111.69,4900.0
2014-10-29 15:30:00,112.0,112.27,111.29,111.99,16700.0,112.0,112.27,111.29,111.99,16700.0
2014-10-30 09:30:00,111.78,111.78,110.76,111.56,1100.0,111.78,111.78,110.76,111.56,1100.0
2014-10-30 10:00:00,111.49,111.62,111.3,111.62,600.0,111.49,111.62,111.3,111.62,600.0
2014-10-30 10:30:00,111.63,112.26,111.63,112.26,3400.0,111.63,112.26,111.63,112.26,3400.0
2014-10-30 11:00:00,112.15,112.34,112.11,112.29,2400.0,112.15,112.34,112.11,112.29,2400.0
2014-10-30 11:30:00,112.11,112.21,111.76,112.06,6600.0,112.11,112.21,111.76,112.06,6600.0
2014-10-30 12:00:00,112.15,112.2,111.79,112.0,3500.0,112.15,112.2,111.79,112.0,3500.0
2014-10-30 12:30:00,111.95,112.08,111.89,112.03,4400.0,111.95,112.08,111.89,112.03,4400.0
2014-10-30 13:00:00,112.0,112.04,111.89,111.91,6600.0,112.0,112.04,111.89,111.91,6600.0
2014-10-30 13:30:00,111.82,112.2,111.82,112.06,4700.0,111.82,112.2,111.82,112.06,4700.0
2014-10-30 14:00:00,111.98,112.08,111.59,111.89,10500.0,111.98,112.08,111.59,111.89,10500.0
2014-10-30 14:30:00,111.89,112.18,111.7,111.78,4000.0,111.89,112.18,111.7,111.78,4000.0
2014-10-30 15:00:00,111.79,112.55,111.79,112.34,9500.0,111.79,112.55,111.79,112.34,9500.0
2014-10-30 15:30:00,112.35,113.08,112.09,112.57,16900.0,112.35,113.08,112.09,112.57,16900.0
2014-10-31 09:30:00,113.33,113.83,113.06,113.06,2700.0,113.33,113.83,113.06,113.06,2700.0
2014-10-31 10:00:00,113.46,113.46,113.01,113.37,1000.0,113.46,113.46,113.01,113.37,1000.0
2014-10-31 10:30:00,113.41,113.54,113.13,113.44,2100.0,113.41,113.54,113.13,113.44,2100.0
2014-10-31 11:00:00,113.29,113.42,113.11,113.29,2400.0,113.29,113.42,113.11,113.29,2400.0
2014-10-31 11:30:00,113.16,113.16,112.37,112.37,1100.0,113.16,113.16,112.37,112.37,1100.0
2014-10-31 12:00:00,112.33,112.6,112.29,112.29,2900.0,112.33,112.6,112.29,112.29,2900.0
2014-10-31 12:30:00,112.31,112.87,112.29,112.87,4100.0,112.31,112.87,112.29,112.87,4100.0
2014-10-31 13:00:00,112.94,113.36,112.94,113.2,3200.0,112.94,113.36,112.94,113.2,3200.0
2014-10-31 13:30:00,113.19,113.19,112.43,113.14,2100.0,113.19,113.19,112.43,113.14,2100.0
2014-10-31 14:00:00,113.05,113.32,112.63,112.63,1400.0,113.05,113.32,112.63,112.63,1400.0
2014-10-31 14:30:00,112.63,112.72,111.92,112.57,4900.0,112.63,112.72,111.92,112.57,4900.0
2014-10-31 15:00:00,112.33,113.02,112.15,112.59,6300.0,112.33,113.02,112.15,112.59,6300.0
2014-10-31 15:30:00,112.59,113.19,112.13,112.68,14500.0,112.59,113.19,112.13,112.68,14500.0
2014-11-03 09:30:00,113.15,113.62,112.3,112.43,3700.0,113.15,113.62,112.3,112.43,3700.0
2014-11-03 10:00:00,112.44,112.99,112.14,112.36,5900.0,112.44,112.99,112.14,112.36,5900.0
2014-11-03 10:30:00,112.36,112.82,112.15,112.78,4100.0,112.36,112.82,112.15,112.78,4100.0
2014-11-03 11:00:00,112.77,113.17,112.52,113.05,4400.0,112.77,113.17,112.52,113.05,4400.0
2014-11-03 11:30:00,113.03,113.44,112.91,113.31,4200.0,113.03,113.44,112.91,113.31,4200.0
2014-11-03 12:00:00,113.29,113.29,112.91,112.91,2800.0,113.29,113.29,112.91,112.91,2800.0
2014-11-03 12:30:00,112.66,113.64,112.24,113.46,7000.0,112.66,113.64,112.24,113.46,7000.0
2014-11-03 13:00:00,113.48,113.53,113.21,113.21,400.0,113.48,113.53,113.21,113.21,400.0
2014-11-03 13:30:00,113.21,113.45,113.21,113.34,2100.0,113.21,113.45,113.21,113.34,2100.0
2014-11-03 14:00:00,113.34,113.41,112.95,112.95,4500.0,113.34,113.41,112.95,112.95,4500.0
2014-11-03 14:30:00,112.97,113.12,112.77,113.12,5800.0,112.97,113.12,112.77,113.12,5800.0
2014-11-03 15:00:00,112.85,113.17,112.5,113.02,8400.0,112.85,113.17,112.5,113.02,8400.0
2014-11-03 15:30:00,113.01,113.67,112.73,113.38,19700.0,113.01,113.67,112.73,113.38,19700.0
2014-11-04 09:30:00,113.66,113.66,112.87,113.0,1500.0,113.66,113.66,112.87,113.0,1500.0
2014-11-04 10:00:00,112.88,112.92,112.42,112.52,2600.0,112.88,112.92,112.42,112.52,2600.0
2014-11-04 10:30:00,112.04,113.1,112.03,112.21,1900.0,112.04,113.1,112.03,112.21,1900.0
2014-11-04 11:00:00,112.27,112.51,112.27,112.51,900.0,112.27,112.51,112.27,112.51,900.0
2014-11-04 11:30:00,112.23,112.53,112.0,112.0,4600.0,112.23,112.53,112.0,112.0,4600.0
2014-11-04 12:00:00,112.22,112.33,111.84,111.84,2600.0,112.22,112.33,111.84,111.84,2600.0
2014-11-04 12:30:00,111.83,112.29,111.79,112.15,2200.0,111.83,112.29,111.79,112.15,2200.0
2014-11-04 13:00:00,111.99,112.25,111.53,112.0,1100.0,111.99,112.25,111.53,112.0,1100.0
2014-11-04 13:30:00,111.96,112.08,111.35,112.0,2400.0,111.96,112.08,111.35,112.0,2400.0
2014-11-04 14:00:00,112.01,112.11,111.53,111.9,1600.0,112.01,112.11,111.53,111.9,1600.0
2014-11-04 14:30:00,111.98,112.0,111.53,111.62,1600.0,111.98,112.0,111.53,111.62,1600.0
2014-11-04 15:00:00,111.83,112.33,111.83,111.98,7500.0,111.83,112.33,111.83,111.98,7500.0
2014-11-04 15:30:00,111.74,112.01,111.6,111.78,12300.0,111.74,112.01,111.6,111.78,12300.0
2014-11-05 09:30:00,106.5,111.49,102.71,110.59,41700.0,106.5,111.49,102.71,110.59,41700.0
2014-11-05 10:00:00,111.0,112.88,110.51,111.36,26100.0,111.0,112.88,110.51,111.36,26100.0
2014-11-05 10:30:00,111.56,112.94,110.75,112.0,33300.0,111.56,112.94,110.75,112.0,33300.0
2014-11-05 11:00:00,112.08,112.57,111.7,111.86,8900.0,112.08,112.57,111.7,111.86,8900.0
2014-11-05 11:30:00,111.62,111.99,111.62,111.99,3400.0,111.62,111.99,111.62,111.99,3400.0
2014-11-05 12:00:00,111.9,112.21,111.87,111.95,4500.0,111.9,112.21,111.87,111.95,4500.0
2014-11-05 12:30:00,112.15,112.16,111.98,112.15,7300.0,112.15,112.16,111.98,112.15,7300.0
2014-11-05 13:00:00,112.07,112.14,111.77,112.0,8700.0,112.07,112.14,111.77,112.0,8700.0
2014-11-05 13:30:00,111.88,112.02,111.71,112.02,3000.0,111.88,112.02,111.71,112.02,3000.0
2014-11-05 14:00:00,112.02,112.22,111.76,112.04,4700.0,112.02,112.22,111.76,112.04,4700.0
2014-11-05 14:30:00,112.08,112.13,111.85,112.02,9300.0,112.08,112.13,111.85,112.02,9300.0
2014-11-05 15:00:00,112.03,112.03,111.19,111.25,11800.0,112.03,112.03,111.19,111.25,11800.0
2014-11-05 15:30:00,111.12,112.01,111.03,111.06,20600.0,111.12,112.01,111.03,111.06,20600.0
2014-11-06 09:30:00,111.12,111.71,110.16,110.75,4900.0,111.12,111.71,110.16,110.75,4900.0
2014-11-06 10:00:00,110.66,111.06,110.55,111.06,1100.0,110.66,111.06,110.55,111.06,1100.0
2014-11-06 10:30:00,110.69,111.25,110.5,110.98,3200.0,110.69,111.25,110.5,110.98,3200.0
2014-11-06 11:00:00,110.99,111.36,110.88,110.9,9200.0,110.99,111.36,110.88,110.9,9200.0
2014-11-06 11:30:00,110.63,111.19,110.63,111.01,2700.0,110.63,111.19,110.63,111.01,2700.0
2014-11-06 12:00:00,111.14,111.16,110.43,110.63,900.0,111.14,111.16,110.43,110.63,900.0
2014-11-06 12:30:00,110.54,111.39,110.54,110.73,7800.0,110.54,111.39,110.54,110.73,7800.0
2014-11-06 13:00:00,110.72,111.08,110.72,110.95,2300.0,110.72,111.08,110.72,110.95,2300.0
2014-11-06 13:30:00,111.09,111.5,110.74,110.74,7700.0,111.09,111.5,110.74,110.74,7700.0
2014-11-06 14:00:00,110.78,111.06,110.78,111.01,6800.0,110.78,111.06,110.78,111.01,6800.0
2014-11-06 14:30:00,111.0,111.28,110.93,111.0,9700.0,111.0,111.28,110.93,111.0,9700.0
2014-11-06 15:00:00,110.9,111.39,110.84,110.99,6100.0,110.9,111.39,110.84,110.99,6100.0
2014-11-06 15:30:00,110.99,111.49,110.79,111.03,12600.0,110.99,111.49,110.79,111.03,12600.0
2014-11-07 09:30:00,110.99,111.1,110.12,110.59,2200.0,110.99,111.1,110.12,110.59,2200.0
2014-11-07 10:00:00,110.97,111.0,110.4,110.69,1700.0,110.97,111.0,110.4,110.69,1700.0
2014-11-07 10:30:00,110.68,111.23,110.68,111.14,1500.0,110.68,111.23,110.68,111.14,1500.0
2014-11-07 11:00:00,111.12,111.32,110.95,110.96,2100.0,111.12,111.32,110.95,110.96,2100.0
2014-11-07 11:30:00,111.09,111.15,110.79,111.15,800.0,111.09,111.15,110.79,111.15,800.0
2014-11-07 12:00:00,110.82,111.01,110.62,111.01,1800.0,110.82,111.01,110.62,111.01,1800.0
2014-11-07 12:30:00,110.9,111.09,110.9,111.09,700.0,110.9,111.09,110.9,111.09,700.0
2014-11-07 13:00:00,110.92,111.12,110.79,110.83,2000.0,110.92,111.12,110.79,110.83,2000.0
2014-11-07 13:30:00,111.08,111.08,110.79,110.79,1000.0,111.08,111.08,110.79,110.79,1000.0
2014-11-07 14:00:00,110.66,111.04,110.59,111.04,2600.0,110.66,111.04,110.59,111.04,2600.0
2014-11-07 14:30:00,110.84,111.15,110.62,110.93,7400.0,110.84,111.15,110.62,110.93,7400.0
2014-11-07 15:00:00,111.0,111.03,110.88,110.88,1000.0,111.0,111.03,110.88,110.88,1000.0
2014-11-07 15:30:00,110.72,110.92,110.33,110.59,20900.0,110.72,110.92,110.33,110.59,20900.0
2014-11-10 09:30:00,110.82,111.1,110.34,110.34,1700.0,110.82,111.1,110.34,110.34,1700.0
2014-11-10 10:00:00,110.31,110.46,110.23,110.37,1000.0,110.31,110.46,110.23,110.37,1000.0
2014-11-10 10:30:00,110.44,111.7,110.44,111.62,19500.0,110.44,111.7,110.44,111.62,19500.0
2014-11-10 11:00:00,111.55,111.7,111.52,111.61,5700.0,111.55,111.7,111.52,111.61,5700.0
2014-11-10 11:30:00,111.69,111.69,111.17,111.17,3900.0,111.69,111.69,111.17,111.17,3900.0
2014-11-10 12:00:00,111.17,111.17,111.17,111.17,100.0,111.17,111.17,111.17,111.17,100.0
2014-11-10 12:30:00,110.9,111.05,110.53,111.05,14100.0,110.9,111.05,110.53,111.05,14100.0
2014-11-10 13:00:00,111.06,111.06,110.79,111.05,1800.0,111.06,111.06,110.79,111.05,1800.0
2014-11-10 13:30:00,111.02,111.12,110.93,111.06,2000.0,111.02,111.12,110.93,111.06,2000.0
2014-11-10 14:00:00,111.03,111.14,110.96,111.0,1700.0,111.03,111.14,110.96,111.0,1700.0
2014-11-10 14:30:00,111.13,111.15,110.97,111.03,8000.0,111.13,111.15,110.97,111.03,8000.0
2014-11-10 15:00:00,111.14,111.25,111.07,111.2,5400.0,111.14,111.25,111.07,111.2,5400.0
2014-11-10 15:30:00,111.25,111.71,110.93,111.06,23000.0,111.25,111.71,110.93,111.06,23000.0
2014-11-11 09:30:00,111.43,111.76,111.14,111.65,14900.0,111.43,111.76,111.14,111.65,14900.0
2014-11-11 10:00:00,111.53,112.25,111.31,112.25,26600.0,111.53,112.25,111.31,112.25,26600.0
2014-11-11 10:30:00,112.36,113.33,112.17,112.84,13400.0,112.36,113.33,112.17,112.84,13400.0
2014-11-11 11:00:00,112.84,112.85,111.51,112.72,21600.0,112.84,112.85,111.51,112.72,21600.0
2014-11-11 11:30:00,112.8,113.25,112.72,113.04,5700.0,112.8,113.25,112.72,113.04,5700.0
2014-11-11 12:00:00,113.11,113.11,112.23,112.45,5300.0,113.11,113.11,112.23,112.45,5300.0
2014-11-11 12:30:00,112.49,112.76,112.19,112.19,2400.0,112.49,112.76,112.19,112.19,2400.0
2014-11-11 13:00:00,112.38,112.45,112.2,112.23,2800.0,112.38,112.45,112.2,112.23,2800.0
2014-11-11 13:30:00,112.3,112.56,111.44,112.0,12900.0,112.3,112.56,111.44,112.0,12900.0
2014-11-11 14:00:00,111.91,112.53,111.91,112.1,3500.0,111.91,112.53,111.91,112.1,3500.0
2014-11-11 14:30:00,112.0,112.45,111.73,112.33,3500.0,112.0,112.45,111.73,112.33,3500.0
2014-11-11 15:00:00,112.33,112.51,112.08,112.11,7500.0,112.33,112.51,112.08,112.11,7500.0
2014-11-11 15:30:00,112.37,112.42,111.57,112.0,15300.0,112.37,112.42,111.57,112.0,15300.0
2014-11-12 09:30:00,111.66,112.2,110.79,110.79,2000.0,111.66,112.2,110.79,110.79,2000.0
2014-11-12 10:00:00,111.93,112.15,111.55,112.02,1400.0,111.93,112.15,111.55,112.02,1400.0
2014-11-12 10:30:00,112.1,112.1,111.73,112.05,3400.0,112.1,112.1,111.73,112.05,3400.0
2014-11-12 11:00:00,112.07,112.49,111.84,111.93,3200.0,112.07,112.49,111.84,111.93,3200.0
2014-11-12 11:30:00,112.23,112.27,111.95,112.02,4500.0,112.23,112.27,111.95,112.02,4500.0
2014-11-12 12:00:00,111.94,112.34,111.63,112.11,9200.0,111.94,112.34,111.63,112.11,9200.0
2014-11-12 12:30:00,112.32,112.32,111.56,111.56,9700.0,112.32,112.32,111.56,111.56,9700.0
2014-11-12 13:00:00,112.0,112.41,111.73,112.09,7300.0,112.0,112.41,111.73,112.09,7300.0
2014-11-12 13:30:00,111.9,112.41,111.74,112.18,5400.0,111.9,112.41,111.74,112.18,5400.0
2014-11-12 14:00:00,112.35,112.4,112.05,112.05,2700.0,112.35,112.4,112.05,112.05,2700.0
2014-11-12 14:30:00,112.05,112.48,112.05,112.21,6300.0,112.05,112.48,112.05,112.21,6300.0
2014-11-12 15:00:00,112.22,112.37,111.61,112.15,10700.0,112.22,112.37,111.61,112.15,10700.0
2014-11-12 15:30:00,112.2,112.34,111.48,112.11,21300.0,112.2,112.34,111.48,112.11,21300.0
2014-11-13 09:30:00,111.93,112.38,111.68,112.26,4400.0,111.93,112.38,111.68,112.26,4400.0
2014-11-13 10:00:00,112.18,112.47,111.49,112.0,3400.0,112.18,112.47,111.49,112.0,3400.0
2014-11-13 10:30:00,112.05,112.08,111.5,111.5,5100.0,112.05,112.08,111.5,111.5,5100.0
2014-11-13 11:00:00,111.58,112.02,111.41,111.67,2000.0,111.58,112.02,111.41,111.67,2000.0
2014-11-13 11:30:00,111.83,111.94,111.37,111.94,2500.0,111.83,111.94,111.37,111.94,2500.0
2014-11-13 12:00:00,111.97,112.0,111.71,111.92,2600.0,111.97,112.0,111.71,111.92,2600.0
2014-11-13 12:30:00,111.96,112.15,111.89,112.0,2800.0,111.96,112.15,111.89,112.0,2800.0
2014-11-13 13:00:00,111.89,111.94,111.39,111.45,9400.0,111.89,111.94,111.39,111.45,9400.0
2014-11-13 13:30:00,111.57,111.9,111.19,111.89,3200.0,111.57,111.9,111.19,111.89,3200.0
2014-11-13 14:00:00,111.84,112.0,111.46,111.52,4000.0,111.84,112.0,111.46,111.52,4000.0
2014-11-13 14:30:00,111.84,112.19,111.53,111.8,10000.0,111.84,112.19,111.53,111.8,10000.0
2014-11-13 15:00:00,111.83,112.13,111.64,111.71,5700.0,111.83,112.13,111.64,111.71,5700.0
2014-11-13 15:30:00,111.71,111.89,111.19,111.56,14200.0,111.71,111.89,111.19,111.56,14200.0
2014-11-14 09:30:00,111.4,112.21,110.69,111.76,1700.0,111.4,112.21,110.69,111.76,1700.0
2014-11-14 10:00:00,111.87,111.96,111.04,111.79,700.0,111.87,111.96,111.04,111.79,700.0
2014-11-14 10:30:00,111.79,111.8,111.21,111.8,1600.0,111.79,111.8,111.21,111.8,1600.0
2014-11-14 11:00:00,111.94,112.49,111.57,112.28,5300.0,111.94,112.49,111.57,112.28,5300.0
2014-11-14 11:30:00,112.22,112.35,112.03,112.28,3500.0,112.22,112.35,112.03,112.28,3500.0
2014-11-14 12:00:00,112.23,112.23,111.94,111.94,1000.0,112.23,112.23,111.94,111.94,1000.0
2014-11-14 12:30:00,111.96,112.22,111.79,112.0,2300.0,111.96,112.22,111.79,112.0,2300.0
2014-11-14 13:00:00,111.85,111.97,111.5,111.5,3700.0,111.85,111.97,111.5,111.5,3700.0
2014-11-14 13:30:00,111.46,111.84,111.35,111.74,3300.0,111.46,111.84,111.35,111.74,3300.0
2014-11-14 14:00:00,111.71,112.09,111.57,111.57,2400.0,111.71,112.09,111.57,111.57,2400.0
2014-11-14 14:30:00,111.77,111.95,111.77,111.95,3200.0,111.77,111.95,111.77,111.95,3200.0
2014-11-14 15:00:00,111.79,112.26,111.76,112.17,10200.0,111.79,112.26,111.76,112.17,10200.0
2014-11-14 15:30:00,112.29,112.59,111.71,111.79,11000.0,112.29,112.59,111.71,111.79,11000.0
2014-11-17 09:30:00,111.86,112.49,111.29,112.29,2000.0,111.86,112.49,111.29,112.29,2000.0
2014-11-17 10:00:00,112.14,113.35,112.14,112.72,3300.0,112.14,113.35,112.14,112.72,3300.0
2014-11-17 10:30:00,112.7,113.06,112.56,113.06,1800.0,112.7,113.06,112.56,113.06,1800.0
2014-11-17 11:00:00,113.0,113.07,112.79,112.88,1300.0,113.0,113.07,112.79,112.88,1300.0
2014-11-17 11:30:00,112.88,112.88,112.4,112.63,2100.0,112.88,112.88,112.4,112.63,2100.0
2014-11-17 12:00:00,112.63,112.97,112.62,112.97,1800.0,112.63,112.97,112.62,112.97,1800.0
2014-11-17 12:30:00,112.91,113.09,112.83,113.0,3600.0,112.91,113.09,112.83,113.0,3600.0
2014-11-17 13:00:00,112.99,113.12,112.93,113.06,1800.0,112.99,113.12,112.93,113.06,1800.0
2014-11-17 13:30:00,113.07,113.08,112.7,113.07,4300.0,113.07,113.08,112.7,113.07,4300.0
2014-11-17 14:00:00,113.07,113.07,112.8,113.06,6000.0,113.07,113.07,112.8,113.06,6000.0
2014-11-17 14:30:00,112.92,113.04,112.77,112.84,3800.0,112.92,113.04,112.77,112.84,3800.0
2014-11-17 15:00:00,112.81,113.3,112.67,113.2,8700.0,112.81,113.3,112.67,113.2,8700.0
2014-11-17 15:30:00,113.18,113.46,112.67,113.37,26500.0,113.18,113.46,112.67,113.37,26500.0
2014-11-18 09:30:00,113.11,113.95,112.51,113.95,1400.0,113.11,113.95,112.51,113.95,1400.0
2014-11-18 10:00:00,113.69,114.0,113.47,113.88,8300.0,113.69,114.0,113.47,113.88,8300.0
2014-11-18 10:30:00,114.01,114.43,113.75,113.76,10000.0,114.01,114.43,113.75,113.76,10000.0
2014-11-18 11:00:00,114.03,114.51,113.92,114.21,6500.0,114.03,114.51,113.92,114.21,6500.0
2014-11-18 11:30:00,114.22,114.54,114.02,114.53,6600.0,114.22,114.54,114.02,114.53,6600.0
2014-11-18 12:00:00,114.5,114.65,114.28,114.65,2100.0,114.5,114.65,114.28,114.65,2100.0
2014-11-18 12:30:00,114.63,114.81,114.48,114.57,1100.0,114.63,114.81,114.48,114.57,1100.0
2014-11-18 13:00:00,114.78,114.98,114.62,114.69,2100.0,114.78,114.98,114.62,114.69,2100.0
2014-11-18 13:30:00,114.67,115.0,114.44,114.9,4600.0,114.67,115.0,114.44,114.9,4600.0
2014-11-18 14:00:00,114.94,115.08,114.69,114.69,2500.0,114.94,115.08,114.69,114.69,2500.0
2014-11-18 14:30:00,114.7,115.25,114.57,114.57,4400.0,114.7,115.25,114.57,114.57,4400.0
2014-11-18 15:00:00,114.57,115.06,114.52,114.62,11700.0,114.57,115.06,114.52,114.62,11700.0
2014-11-18 15:30:00,114.62,114.85,114.49,114.64,25300.0,114.62,114.85,114.49,114.64,25300.0
2014-11-19 09:30:00,114.21,114.68,113.95,114.25,13500.0,114.21,114.68,113.95,114.25,13500.0
2014-11-19 10:00:00,114.15,114.56,114.15,114.5,9700.0,114.15,114.56,114.15,114.5,9700.0
2014-11-19 10:30:00,114.65,114.65,114.27,114.65,3400.0,114.65,114.65,114.27,114.65,3400.0
2014-11-19 11:00:00,114.61,114.65,114.26,114.32,1400.0,114.61,114.65,114.26,114.32,1400.0
2014-11-19 11:30:00,114.43,114.68,114.25,114.67,11300.0,114.43,114.68,114.25,114.67,11300.0
2014-11-19 12:00:00,114.68,114.72,114.5,114.68,4000.0,114.68,114.72,114.5,114.68,4000.0
2014-11-19 12:30:00,114.85,115.5,114.65,115.5,5000.0,114.85,115.5,114.65,115.5,5000.0
2014-11-19 13:00:00,115.52,115.66,115.06,115.21,2100.0,115.52,115.66,115.06,115.21,2100.0
2014-11-19 13:30:00,115.2,115.2,114.84,115.13,500.0,115.2,115.2,114.84,115.13,500.0
2014-11-19 14:00:00,115.0,115.0,115.0,115.0,200.0,115.0,115.0,115.0,115.0,200.0
2014-11-19 14:30:00,114.63,115.15,114.53,115.15,2600.0,114.63,115.15,114.53,115.15,2600.0
2014-11-19 15:00:00,115.3,115.3,114.63,115.26,6100.0,115.3,115.3,114.63,115.26,6100.0
2014-11-19 15:30:00,115.25,115.26,114.45,115.05,21100.0,115.25,115.26,114.45,115.05,21100.0
2014-11-20 09:30:00,114.39,114.73,113.74,114.2,3800.0,114.39,114.73,113.74,114.2,3800.0
2014-11-20 10:00:00,114.37,114.99,114.37,114.86,1600.0,114.37,114.99,114.37,114.86,1600.0
2014-11-20 10:30:00,114.58,115.98,114.58,115.9,5500.0,114.58,115.98,114.58,115.9,5500.0
2014-11-20 11:00:00,115.75,116.11,115.63,116.04,3300.0,115.75,116.11,115.63,116.04,3300.0
2014-11-20 11:30:00,115.85,116.02,115.72,116.0,2300.0,115.85,116.02,115.72,116.0,2300.0
2014-11-20 12:00:00,116.1,116.15,115.74,115.89,2000.0,116.1,116.15,115.74,115.89,2000.0
2014-11-20 12:30:00,115.75,115.98,115.74,115.98,2300.0,115.75,115.98,115.74,115.98,2300.0
2014-11-20 13:00:00,116.11,116.35,115.84,116.35,1900.0,116.11,116.35,115.84,116.35,1900.0
2014-11-20 13:30:00,116.35,116.48,115.48,116.29,3800.0,116.35,116.48,115.48,116.29,3800.0
2014-11-20 14:00:00,115.98,116.48,115.81,116.47,3200.0,115.98,116.48,115.81,116.47,3200.0
2014-11-20 14:30:00,116.47,116.48,116.02,116.33,3700.0,116.47,116.48,116.02,116.33,3700.0
2014-11-20 15:00:00,116.01,116.2,115.85,116.1,6600.0,116.01,116.2,115.85,116.1,6600.0
2014-11-20 15:30:00,116.2,116.33,115.9,116.17,10800.0,116.2,116.33,115.9,116.17,10800.0
2014-11-21 09:30:00,117.54,117.54,116.5,117.26,3000.0,117.54,117.54,116.5,117.26,3000.0
2014-11-21 10:00:00,116.91,117.22,116.86,117.13,4000.0,116.91,117.22,116.86,117.13,4000.0
2014-11-21 10:30:00,116.87,117.23,116.73,116.73,3500.0,116.87,117.23,116.73,116.73,3500.0
2014-11-21 11:00:00,116.69,117.35,116.62,117.31,6100.0,116.69,117.35,116.62,117.31,6100.0
2014-11-21 11:30:00,117.27,117.47,116.81,116.81,2500.0,117.27,117.47,116.81,116.81,2500.0
2014-11-21 12:00:00,116.95,117.48,116.93,117.26,22500.0,116.95,117.48,116.93,117.26,22500.0
2014-11-21 12:30:00,117.35,117.46,117.25,117.46,2400.0,117.35,117.46,117.25,117.46,2400.0
2014-11-21 13:00:00,117.33,117.48,117.33,117.35,2900.0,117.33,117.48,117.33,117.35,2900.0
2014-11-21 13:30:00,117.47,117.5,117.34,117.34,7400.0,117.47,117.5,117.34,117.34,7400.0
2014-11-21 14:00:00,117.24,118.1,117.24,117.76,21600.0,117.24,118.1,117.24,117.76,21600.0
2014-11-21 14:30:00,117.72,118.2,117.64,118.04,9400.0,117.72,118.2,117.64,118.04,9400.0
2014-11-21 15:00:00,118.14,118.15,117.67,117.8,3400.0,118.14,118.15,117.67,117.8,3400.0
2014-11-21 15:30:00,117.8,118.33,117.48,117.59,14400.0,117.8,118.33,117.48,117.59,14400.0
2014-11-24 09:30:00,118.02,119.95,117.56,117.72,1900.0,118.02,119.95,117.56,117.72,1900.0
2014-11-24 10:00:00,117.94,118.47,117.85,118.1,1500.0,117.94,118.47,117.85,118.1,1500.0
2014-11-24 10:30:00,118.16,118.49,118.01,118.06,6800.0,118.16,118.49,118.01,118.06,6800.0
2014-11-24 11:00:00,118.29,118.55,118.05,118.45,4900.0,118.29,118.55,118.05,118.45,4900.0
2014-11-24 11:30:00,118.45,118.54,118.38,118.4,3200.0,118.45,118.54,118.38,118.4,3200.0
2014-11-24 12:00:00,118.45,118.47,118.31,118.31,6200.0,118.45,118.47,118.31,118.31,6200.0
2014-11-24 12:30:00,118.41,118.81,118.24,118.58,22200.0,118.41,118.81,118.24,118.58,22200.0
2014-11-24 13:00:00,118.61,118.73,118.45,118.73,2500.0,118.61,118.73,118.45,118.73,2500.0
2014-11-24 13:30:00,118.73,119.45,118.62,119.36,3400.0,118.73,119.45,118.62,119.36,3400.0
2014-11-24 14:00:00,119.33,119.46,119.09,119.33,3100.0,119.33,119.46,119.09,119.33,3100.0
2014-11-24 14:30:00,119.45,119.45,118.7,119.29,3600.0,119.45,119.45,118.7,119.29,3600.0
2014-11-24 15:00:00,119.4,119.74,119.3,119.74,9000.0,119.4,119.74,119.3,119.74,9000.0
2014-11-24 15:30:00,119.74,119.74,119.41,119.73,20200.0,119.74,119.74,119.41,119.73,20200.0
2014-11-25 09:30:00,119.77,120.5,118.92,119.55,19500.0,119.77,120.5,118.92,119.55,19500.0
2014-11-25 10:00:00,119.45,119.84,119.1,119.23,14100.0,119.45,119.84,119.1,119.23,14100.0
2014-11-25 10:30:00,119.16,119.62,119.16,119.37,7300.0,119.16,119.62,119.16,119.37,7300.0
2014-11-25 11:00:00,119.36,119.52,119.22,119.24,3400.0,119.36,119.52,119.22,119.24,3400.0
2014-11-25 11:30:00,119.43,119.77,119.27,119.5,7100.0,119.43,119.77,119.27,119.5,7100.0
2014-11-25 12:00:00,119.54,119.89,119.35,119.53,13200.0,119.54,119.89,119.35,119.53,13200.0
2014-11-25 12:30:00,119.58,119.77,119.26,119.5,11000.0,119.58,119.77,119.26,119.5,11000.0
2014-11-25 13:00:00,119.67,119.97,118.8,118.8,17000.0,119.67,119.97,118.8,118.8,17000.0
2014-11-25 13:30:00,118.82,119.04,118.46,118.46,22600.0,118.82,119.04,118.46,118.46,22600.0
2014-11-25 14:00:00,118.32,118.75,117.94,118.12,6400.0,118.32,118.75,117.94,118.12,6400.0
2014-11-25 14:30:00,118.4,118.73,117.95,118.53,3500.0,118.4,118.73,117.95,118.53,3500.0
2014-11-25 15:00:00,118.55,119.14,118.52,118.76,4400.0,118.55,119.14,118.52,118.76,4400.0
2014-11-25 15:30:00,118.83,119.22,118.75,118.82,10800.0,118.83,119.22,118.75,118.82,10800.0
2014-11-26 09:30:00,118.56,119.91,118.56,119.06,15000.0,118.56,119.91,118.56,119.06,15000.0
2014-11-26 10:00:00,119.1,119.24,118.8,118.82,1600.0,119.1,119.24,118.8,118.82,1600.0
2014-11-26 10:30:00,118.99,119.0,118.59,118.59,900.0,118.99,119.0,118.59,118.59,900.0
2014-11-26 11:00:00,118.58,118.77,118.5,118.65,1400.0,118.58,118.77,118.5,118.65,1400.0
2014-11-26 11:30:00,118.63,118.67,118.51,118.65,1200.0,118.63,118.67,118.51,118.65,1200.0
2014-11-26 12:00:00,118.73,118.73,118.41,118.58,3300.0,118.73,118.73,118.41,118.58,3300.0
2014-11-26 12:30:00,118.59,118.8,118.37,118.51,8000.0,118.59,118.8,118.37,118.51,8000.0
2014-11-26 13:00:00,118.51,118.57,118.27,118.27,1700.0,118.51,118.57,118.27,118.27,1700.0
2014-11-26 13:30:00,118.52,118.66,118.5,118.51,1700.0,118.52,118.66,118.5,118.51,1700.0
2014-11-26 14:00:00,118.65,118.79,118.51,118.7,2600.0,118.65,118.79,118.51,118.7,2600.0
2014-11-26 14:30:00,118.73,119.17,118.51,118.65,5800.0,118.73,119.17,118.51,118.65,5800.0
2014-11-26 15:00:00,118.67,118.77,118.59,118.59,1100.0,118.67,118.77,118.59,118.59,1100.0
2014-11-26 15:30:00,118.65,118.68,118.28,118.36,8000.0,118.65,118.68,118.28,118.36,8000.0
2014-11-28 09:30:00,118.64,119.64,118.42,119.08,3300.0,118.64,119.64,118.42,119.08,3300.0
2014-11-28 10:00:00,118.85,119.45,118.5,118.77,11000.0,118.85,119.45,118.5,118.77,11000.0
2014-11-28 10:30:00,118.88,119.63,118.85,119.44,5900.0,118.88,119.63,118.85,119.44,5900.0
2014-11-28 11:00:00,119.19,119.85,118.8,118.92,7200.0,119.19,119.85,118.8,118.92,7200.0
2014-11-28 11:30:00,118.72,119.04,118.54,118.57,1400.0,118.72,119.04,118.54,118.57,1400.0
2014-11-28 12:00:00,118.75,119.07,118.68,118.75,3600.0,118.75,119.07,118.68,118.75,3600.0
2014-11-28 12:30:00,118.5,119.0,118.5,118.75,17300.0,118.5,119.0,118.5,118.75,17300.0
2014-12-01 09:30:00,118.83,119.27,117.88,118.51,2300.0,118.83,119.27,117.88,118.51,2300.0
2014-12-01 10:00:00,118.64,119.22,118.34,119.08,7500.0,118.64,119.22,118.34,119.08,7500.0
2014-12-01 10:30:00,118.97,119.05,118.05,118.76,6600.0,118.97,119.05,118.05,118.76,6600.0
2014-12-01 11:00:00,118.42,119.26,118.41,119.05,19000.0,118.42,119.26,118.41,119.05,19000.0
2014-12-01 11:30:00,119.13,119.3,118.93,119.06,8100.0,119.13,119.3,118.93,119.06,8100.0
2014-12-01 12:00:00,119.05,119.22,118.81,118.9,48000.0,119.05,119.22,118.81,118.9,48000.0
2014-12-01 12:30:00,118.89,119.2,118.81,119.09,37400.0,118.89,119.2,118.81,119.09,37400.0
2014-12-01 13:00:00,119.11,119.55,118.95,119.21,18300.0,119.11,119.55,118.95,119.21,18300.0
2014-12-01 13:30:00,119.32,119.63,119.1,119.1,19000.0,119.32,119.63,119.1,119.1,19000.0
2014-12-01 14:00:00,119.11,119.49,119.11,119.18,5200.0,119.11,119.49,119.11,119.18,5200.0
2014-12-01 14:30:00,119.2,119.52,119.14,119.33,19300.0,119.2,119.52,119.14,119.33,19300.0
2014-12-01 15:00:00,119.3,119.72,119.26,119.26,16400.0,119.3,119.72,119.26,119.26,16400.0
2014-12-01 15:30:00,119.25,119.28,118.78,119.06,15000.0,119.25,119.28,118.78,119.06,15000.0
2014-12-02 09:30:00,118.82,119.41,117.99,117.99,4300.0,118.82,119.41,117.99,117.99,4300.0
2014-12-02 10:00:00,118.88,119.55,118.81,119.07,11900.0,118.88,119.55,118.81,119.07,11900.0
2014-12-02 10:30:00,119.11,119.25,118.67,119.05,9400.0,119.11,119.25,118.67,119.05,9400.0
2014-12-02 11:00:00,119.08,119.5,118.83,119.18,16300.0,119.08,119.5,118.83,119.18,16300.0
2014-12-02 11:30:00,119.16,119.6,119.0,119.45,21900.0,119.16,119.6,119.0,119.45,21900.0
2014-12-02 12:00:00,119.49,119.67,119.27,119.47,13200.0,119.49,119.67,119.27,119.47,13200.0
2014-12-02 12:30:00,119.47,119.86,119.44,119.74,2100.0,119.47,119.86,119.44,119.74,2100.0
2014-12-02 13:00:00,119.6,120.47,119.6,120.35,6000.0,119.6,120.47,119.6,120.35,6000.0
2014-12-02 13:30:00,120.43,120.81,119.95,120.03,15700.0,120.43,120.81,119.95,120.03,15700.0
2014-12-02 14:00:00,120.07,120.64,119.93,120.46,5900.0,120.07,120.64,119.93,120.46,5900.0
2014-12-02 14:30:00,120.47,120.6,119.39,120.06,9500.0,120.47,120.6,119.39,120.06,9500.0
2014-12-02 15:00:00,120.25,120.44,119.82,120.21,8200.0,120.25,120.44,119.82,120.21,8200.0
2014-12-02 15:30:00,120.25,120.25,119.77,119.98,20200.0,120.25,120.25,119.77,119.98,20200.0
2014-12-03 09:30:00,120.0,120.16,119.45,119.79,5500.0,120.0,120.16,119.45,119.79,5500.0
2014-12-03 10:00:00,119.84,120.11,119.7,120.03,10400.0,119.84,120.11,119.7,120.03,10400.0
2014-12-03 10:30:00,120.03,120.7,119.78,120.28,5200.0,120.03,120.7,119.78,120.28,5200.0
2014-12-03 11:00:00,120.5,120.73,119.92,119.92,5000.0,120.5,120.73,119.92,119.92,5000.0
2014-12-03 11:30:00,120.33,120.42,119.99,120.19,4700.0,120.33,120.42,119.99,120.19,4700.0
2014-12-03 12:00:00,120.34,120.38,120.11,120.32,2600.0,120.34,120.38,120.11,120.32,2600.0
2014-12-03 12:30:00,120.07,120.31,120.07,120.25,1000.0,120.07,120.31,120.07,120.25,1000.0
2014-12-03 13:00:00,120.21,120.32,120.15,120.26,2700.0,120.21,120.32,120.15,120.26,2700.0
2014-12-03 13:30:00,120.16,120.36,120.13,120.19,3200.0,120.16,120.36,120.13,120.19,3200.0
2014-12-03 14:00:00,120.24,120.31,120.15,120.31,3300.0,120.24,120.31,120.15,120.31,3300.0
2014-12-03 14:30:00,120.28,120.39,120.25,120.37,1200.0,120.28,120.39,120.25,120.37,1200.0
2014-12-03 15:00:00,120.28,120.45,120.15,120.45,9500.0,120.28,120.45,120.15,120.45,9500.0
2014-12-03 15:30:00,120.46,120.68,120.07,120.36,22800.0,120.46,120.68,120.07,120.36,22800.0
2014-12-04 09:30:00,119.81,120.5,119.55,119.75,19500.0,119.81,120.5,119.55,119.75,19500.0
2014-12-04 10:00:00,119.75,120.29,119.64,120.16,9000.0,119.75,120.29,119.64,120.16,9000.0
2014-12-04 10:30:00,120.35,120.47,119.96,120.01,4200.0,120.35,120.47,119.96,120.01,4200.0
2014-12-04 11:00:00,120.03,120.5,119.8,120.47,4200.0,120.03,120.5,119.8,120.47,4200.0
2014-12-04 11:30:00,120.48,120.85,120.45,120.78,1700.0,120.48,120.85,120.45,120.78,1700.0
2014-12-04 12:00:00,120.77,121.32,120.75,121.19,18700.0,120.77,121.32,120.75,121.19,18700.0
2014-12-04 12:30:00,121.18,121.19,120.8,121.08,3300.0,121.18,121.19,120.8,121.08,3300.0
2014-12-04 13:00:00,121.1,121.12,120.74,120.86,2000.0,121.1,121.12,120.74,120.86,2000.0
2014-12-04 13:30:00,120.85,121.76,120.85,121.76,16900.0,120.85,121.76,120.85,121.76,16900.0
2014-12-04 14:00:00,121.75,122.04,121.55,121.81,6800.0,121.75,122.04,121.55,121.81,6800.0
2014-12-04 14:30:00,121.31,121.72,121.04,121.04,3600.0,121.31,121.72,121.04,121.04,3600.0
2014-12-04 15:00:00,121.3,121.31,120.74,120.87,7000.0,121.3,121.31,120.74,120.87,7000.0
2014-12-04 15:30:00,120.88,121.28,120.51,120.93,22400.0,120.88,121.28,120.51,120.93,22400.0
2014-12-05 09:30:00,121.0,121.05,120.25,120.52,2600.0,121.0,121.05,120.25,120.52,2600.0
2014-12-05 10:00:00,120.95,121.0,120.03,120.5,4900.0,120.95,121.0,120.03,120.5,4900.0
2014-12-05 10:30:00,120.33,120.6,119.91,120.07,20000.0,120.33,120.6,119.91,120.07,20000.0
2014-12-05 11:00:00,120.21,120.34,119.48,119.7,6300.0,120.21,120.34,119.48,119.7,6300.0
2014-12-05 11:30:00,119.79,119.88,118.96,119.5,7600.0,119.79,119.88,118.96,119.5,7600.0
2014-12-05 12:00:00,119.43,119.63,118.88,119.28,19700.0,119.43,119.63,118.88,119.28,19700.0
2014-12-05 12:30:00,119.37,119.62,119.08,119.09,3900.0,119.37,119.62,119.08,119.09,3900.0
2014-12-05 13:00:00,119.46,119.96,119.35,119.54,2300.0,119.46,119.96,119.35,119.54,2300.0
2014-12-05 13:30:00,119.65,119.93,119.52,119.85,3400.0,119.65,119.93,119.52,119.85,3400.0
2014-12-05 14:00:00,119.8,120.15,119.71,119.93,12300.0,119.8,120.15,119.71,119.93,12300.0
2014-12-05 14:30:00,119.98,120.25,119.94,120.12,2500.0,119.98,120.25,119.94,120.12,2500.0
2014-12-05 15:00:00,120.12,120.24,119.74,119.94,9200.0,120.12,120.24,119.74,119.94,9200.0
2014-12-05 15:30:00,120.07,120.35,119.73,120.23,25200.0,120.07,120.35,119.73,120.23,25200.0
2014-12-08 09:30:00,120.4,121.3,119.69,120.25,26400.0,120.4,121.3,119.69,120.25,26400.0
2014-12-08 10:00:00,120.84,120.9,120.14,120.67,8000.0,120.84,120.9,120.14,120.67,8000.0
2014-12-08 10:30:00,120.87,120.9,120.43,120.67,9000.0,120.87,120.9,120.43,120.67,9000.0
2014-12-08 11:00:00,120.79,121.31,120.64,120.83,8400.0,120.79,121.31,120.64,120.83,8400.0
2014-12-08 11:30:00,121.0,121.34,120.65,121.09,5900.0,121.0,121.34,120.65,121.09,5900.0
2014-12-08 12:00:00,121.17,121.31,120.67,120.97,10100.0,121.17,121.31,120.67,120.97,10100.0
2014-12-08 12:30:00,120.92,121.33,120.56,120.94,24400.0,120.92,121.33,120.56,120.94,24400.0
2014-12-08 13:00:00,121.1,121.42,120.7,121.21,17400.0,121.1,121.42,120.7,121.21,17400.0
2014-12-08 13:30:00,121.17,121.3,120.62,120.96,17900.0,121.17,121.3,120.62,120.96,17900.0
2014-12-08 14:00:00,120.73,121.06,120.63,120.84,17600.0,120.73,121.06,120.63,120.84,17600.0
2014-12-08 14:30:00,120.91,121.09,120.69,121.01,14600.0,120.91,121.09,120.69,121.01,14600.0
2014-12-08 15:00:00,120.94,121.13,120.8,120.98,13000.0,120.94,121.13,120.8,120.98,13000.0
2014-12-08 15:30:00,121.0,121.23,120.82,120.88,17000.0,121.0,121.23,120.82,120.88,17000.0
2014-12-09 09:30:00,119.5,120.23,119.5,120.08,6100.0,119.5,120.23,119.5,120.08,6100.0
2014-12-09 10:00:00,119.92,120.22,119.87,120.19,1500.0,119.92,120.22,119.87,120.19,1500.0
2014-12-09 10:30:00,120.24,120.82,119.98,120.36,5500.0,120.24,120.82,119.98,120.36,5500.0
2014-12-09 11:00:00,120.53,120.59,120.23,120.23,3000.0,120.53,120.59,120.23,120.23,3000.0
2014-12-09 11:30:00,120.54,120.69,120.05,120.38,24800.0,120.54,120.69,120.05,120.38,24800.0
2014-12-09 12:00:00,120.41,120.96,120.23,120.7,16200.0,120.41,120.96,120.23,120.7,16200.0
2014-12-09 12:30:00,120.7,120.81,120.51,120.55,10100.0,120.7,120.81,120.51,120.55,10100.0
2014-12-09 13:00:00,120.62,120.88,120.47,120.7,5500.0,120.62,120.88,120.47,120.7,5500.0
2014-12-09 13:30:00,120.7,120.87,120.5,120.7,10400.0,120.7,120.87,120.5,120.7,10400.0
2014-12-09 14:00:00,120.77,120.77,120.14,120.36,17500.0,120.77,120.77,120.14,120.36,17500.0
2014-12-09 14:30:00,120.39,120.55,120.09,120.47,24500.0,120.39,120.55,120.09,120.47,24500.0
2014-12-09 15:00:00,120.55,120.7,120.41,120.41,6700.0,120.55,120.7,120.41,120.41,6700.0
2014-12-09 15:30:00,120.33,120.66,120.22,120.47,19800.0,120.33,120.66,120.22,120.47,19800.0
2014-12-10 09:30:00,119.96,120.49,119.72,120.08,14700.0,119.96,120.49,119.72,120.08,14700.0
2014-12-10 10:00:00,120.0,120.25,120.0,120.19,2500.0,120.0,120.25,120.0,120.19,2500.0
2014-12-10 10:30:00,120.14,120.44,120.0,120.41,5900.0,120.14,120.44,120.0,120.41,5900.0
2014-12-10 11:00:00,120.5,120.73,120.01,120.38,6100.0,120.5,120.73,120.01,120.38,6100.0
2014-12-10 11:30:00,120.27,120.62,119.96,120.42,8500.0,120.27,120.62,119.96,120.42,8500.0
2014-12-10 12:00:00,120.45,120.54,120.36,120.39,1700.0,120.45,120.54,120.36,120.39,1700.0
2014-12-10 12:30:00,120.5,120.51,120.01,120.42,5800.0,120.5,120.51,120.01,120.42,5800.0
2014-12-10 13:00:00,120.47,120.56,120.01,120.19,32400.0,120.47,120.56,120.01,120.19,32400.0
2014-12-10 13:30:00,120.11,120.32,119.23,119.39,34800.0,120.11,120.32,119.23,119.39,34800.0
2014-12-10 14:00:00,119.35,119.97,119.22,119.61,9400.0,119.35,119.97,119.22,119.61,9400.0
2014-12-10 14:30:00,119.55,119.57,119.17,119.27,5000.0,119.55,119.57,119.17,119.27,5000.0
2014-12-10 15:00:00,119.26,119.56,119.13,119.54,2600.0,119.26,119.56,119.13,119.54,2600.0
2014-12-10 15:30:00,119.53,119.7,119.03,119.13,12500.0,119.53,119.7,119.03,119.13,12500.0
2014-12-11 09:30:00,119.78,120.32,119.78,120.23,3700.0,119.78,120.32,119.78,120.23,3700.0
2014-12-11 10:00:00,120.2,120.78,120.2,120.37,6800.0,120.2,120.78,120.2,120.37,6800.0
2014-12-11 10:30:00,120.37,120.8,120.34,120.69,3300.0,120.37,120.8,120.34,120.69,3300.0
2014-12-11 11:00:00,120.58,120.72,120.39,120.7,4600.0,120.58,120.72,120.39,120.7,4600.0
2014-12-11 11:30:00,120.96,120.96,120.52,120.59,2300.0,120.96,120.96,120.52,120.59,2300.0
2014-12-11 12:00:00,120.63,121.0,120.6,120.94,2600.0,120.63,121.0,120.6,120.94,2600.0
2014-12-11 12:30:00,120.84,120.84,120.18,120.18,1500.0,120.84,120.84,120.18,120.18,1500.0
2014-12-11 13:00:00,120.62,120.62,120.25,120.25,300.0,120.62,120.62,120.25,120.25,300.0
2014-12-11 13:30:00,120.27,120.82,120.16,120.33,9000.0,120.27,120.82,120.16,120.33,9000.0
2014-12-11 14:00:00,120.29,120.42,120.27,120.27,1900.0,120.29,120.42,120.27,120.27,1900.0
2014-12-11 14:30:00,120.27,120.27,119.66,119.73,6600.0,120.27,120.27,119.66,119.73,6600.0
2014-12-11 15:00:00,119.61,120.02,119.61,119.86,5100.0,119.61,120.02,119.61,119.86,5100.0
2014-12-11 15:30:00,119.71,119.79,118.69,119.19,20500.0,119.71,119.79,118.69,119.19,20500.0
2014-12-12 09:30:00,118.07,118.64,117.53,117.92,1300.0,118.07,118.64,117.53,117.92,1300.0
2014-12-12 10:00:00,118.1,118.16,117.44,118.03,3500.0,118.1,118.16,117.44,118.03,3500.0
2014-12-12 10:30:00,118.06,118.17,117.47,117.47,3500.0,118.06,118.17,117.47,117.47,3500.0
2014-12-12 11:00:00,117.55,117.55,116.91,117.27,4100.0,117.55,117.55,116.91,117.27,4100.0
2014-12-12 11:30:00,117.44,117.95,117.12,117.26,6200.0,117.44,117.95,117.12,117.26,6200.0
2014-12-12 12:00:00,117.15,117.7,117.09,117.7,2400.0,117.15,117.7,117.09,117.7,2400.0
2014-12-12 12:30:00,117.81,118.05,117.23,117.73,5600.0,117.81,118.05,117.23,117.73,5600.0
2014-12-12 13:00:00,117.57,118.48,117.57,118.43,4100.0,117.57,118.48,117.57,118.43,4100.0
2014-12-12 13:30:00,118.36,118.48,117.84,118.48,8000.0,118.36,118.48,117.84,118.48,8000.0
2014-12-12 14:00:00,118.16,118.52,118.16,118.33,15000.0,118.16,118.52,118.16,118.33,15000.0
2014-12-12 14:30:00,118.34,118.42,117.82,118.42,3400.0,118.34,118.42,117.82,118.42,3400.0
2014-12-12 15:00:00,118.26,118.64,117.84,117.99,7100.0,118.26,118.64,117.84,117.99,7100.0
2014-12-12 15:30:00,118.21,118.21,116.68,117.55,23400.0,118.21,118.21,116.68,117.55,23400.0
2014-12-15 09:30:00,117.15,117.82,116.37,117.7,4700.0,117.15,117.82,116.37,117.7,4700.0
2014-12-15 10:00:00,117.84,117.85,117.25,117.25,1200.0,117.84,117.85,117.25,117.25,1200.0
2014-12-15 10:30:00,117.05,117.05,116.54,116.9,3800.0,117.05,117.05,116.54,116.9,3800.0
2014-12-15 11:00:00,116.9,116.9,115.96,116.06,1400.0,116.9,116.9,115.96,116.06,1400.0
2014-12-15 11:30:00,115.75,116.0,114.98,115.43,4500.0,115.75,116.0,114.98,115.43,4500.0
2014-12-15 12:00:00,115.26,116.68,115.25,116.68,3600.0,115.26,116.68,115.25,116.68,3600.0
2014-12-15 12:30:00,116.67,116.89,116.16,116.47,3300.0,116.67,116.89,116.16,116.47,3300.0
2014-12-15 13:00:00,116.67,116.67,115.88,116.15,2800.0,116.67,116.67,115.88,116.15,2800.0
2014-12-15 13:30:00,116.09,116.46,116.08,116.08,4200.0,116.09,116.46,116.08,116.08,4200.0
2014-12-15 14:00:00,116.17,116.66,116.07,116.66,3400.0,116.17,116.66,116.07,116.66,3400.0
2014-12-15 14:30:00,116.51,116.79,115.85,116.02,2400.0,116.51,116.79,115.85,116.02,2400.0
2014-12-15 15:00:00,115.92,116.71,115.92,116.14,3700.0,115.92,116.71,115.92,116.14,3700.0
2014-12-15 15:30:00,115.78,116.44,115.69,115.74,10200.0,115.78,116.44,115.69,115.74,10200.0
2014-12-16 09:30:00,115.75,117.7,115.34,116.59,2200.0,115.75,117.7,115.34,116.59,2200.0
2014-12-16 10:00:00,116.1,117.38,116.1,117.21,10200.0,116.1,117.38,116.1,117.21,10200.0
2014-12-16 10:30:00,116.59,117.92,116.02,117.75,7000.0,116.59,117.92,116.02,117.75,7000.0
2014-12-16 11:00:00,117.77,118.75,117.16,118.32,5200.0,117.77,118.75,117.16,118.32,5200.0
2014-12-16 11:30:00,118.24,118.42,117.52,117.98,5000.0,118.24,118.42,117.52,117.98,5000.0
2014-12-16 12:00:00,118.03,118.19,117.55,117.66,4800.0,118.03,118.19,117.55,117.66,4800.0
2014-12-16 12:30:00,117.94,118.58,117.64,117.8,4900.0,117.94,118.58,117.64,117.8,4900.0
2014-12-16 13:00:00,117.67,118.35,116.62,117.36,4400.0,117.67,118.35,116.62,117.36,4400.0
2014-12-16 13:30:00,117.62,117.94,117.42,117.69,5700.0,117.62,117.94,117.42,117.69,5700.0
2014-12-16 14:00:00,117.79,117.79,117.24,117.65,6200.0,117.79,117.79,117.24,117.65,6200.0
2014-12-16 14:30:00,117.67,117.67,116.7,116.93,7000.0,117.67,117.67,116.7,116.93,7000.0
2014-12-16 15:00:00,117.06,117.5,116.73,116.73,7100.0,117.06,117.5,116.73,116.73,7100.0
2014-12-16 15:30:00,116.72,117.15,115.92,116.1,21200.0,116.72,117.15,115.92,116.1,21200.0
2014-12-17 09:30:00,116.18,117.2,115.67,116.25,4800.0,116.18,117.2,115.67,116.25,4800.0
2014-12-17 10:00:00,116.31,116.78,115.8,116.3,5000.0,116.31,116.78,115.8,116.3,5000.0
2014-12-17 10:30:00,116.51,116.79,116.22,116.55,3100.0,116.51,116.79,116.22,116.55,3100.0
2014-12-17 11:00:00,116.39,117.09,116.31,116.88,3000.0,116.39,117.09,116.31,116.88,3000.0
2014-12-17 11:30:00,116.88,117.79,116.77,117.79,2400.0,116.88,117.79,116.77,117.79,2400.0
2014-12-17 12:00:00,117.73,117.73,116.85,116.85,1500.0,117.73,117.73,116.85,116.85,1500.0
2014-12-17 12:30:00,117.27,117.27,117.02,117.13,1800.0,117.27,117.27,117.02,117.13,1800.0
2014-12-17 13:00:00,117.27,117.5,116.92,117.28,1900.0,117.27,117.5,116.92,117.28,1900.0
2014-12-17 13:30:00,117.26,117.47,117.12,117.16,3400.0,117.26,117.47,117.12,117.16,3400.0
2014-12-17 14:00:00,118.1,118.46,117.69,118.42,2700.0,118.1,118.46,117.69,118.42,2700.0
2014-12-17 14:30:00,118.27,118.3,117.46,117.93,2700.0,118.27,118.3,117.46,117.93,2700.0
2014-12-17 15:00:00,117.78,118.58,117.55,118.51,4900.0,117.78,118.58,117.55,118.51,4900.0
2014-12-17 15:30:00,118.6,118.92,118.4,118.9,8800.0,118.6,118.92,118.4,118.9,8800.0
2014-12-18 09:30:00,120.24,120.34,119.66,120.24,1000.0,120.24,120.34,119.66,120.24,1000.0
2014-12-18 10:00:00,120.31,120.48,120.03,120.45,3600.0,120.31,120.48,120.03,120.45,3600.0
2014-12-18 10:30:00,120.45,120.48,120.13,120.13,7000.0,120.45,120.48,120.13,120.13,7000.0
2014-12-18 11:00:00,120.1,120.47,120.09,120.31,4000.0,120.1,120.47,120.09,120.31,4000.0
2014-12-18 11:30:00,120.2,120.27,120.09,120.15,3200.0,120.2,120.27,120.09,120.15,3200.0
2014-12-18 12:00:00,120.11,120.37,120.11,120.3,5000.0,120.11,120.37,120.11,120.3,5000.0
2014-12-18 12:30:00,120.41,120.41,120.09,120.36,3100.0,120.41,120.41,120.09,120.36,3100.0
2014-12-18 13:00:00,120.26,120.48,120.21,120.48,3000.0,120.26,120.48,120.21,120.48,3000.0
2014-12-18 13:30:00,120.43,120.43,120.2,120.2,4400.0,120.43,120.43,120.2,120.2,4400.0
2014-12-18 14:00:00,120.35,120.48,120.1,120.3,7400.0,120.35,120.48,120.1,120.3,7400.0
2014-12-18 14:30:00,120.27,120.46,120.13,120.21,5200.0,120.27,120.46,120.13,120.21,5200.0
2014-12-18 15:00:00,120.23,120.48,120.16,120.25,4200.0,120.23,120.48,120.16,120.25,4200.0
2014-12-18 15:30:00,120.27,120.91,119.96,120.62,18000.0,120.27,120.91,119.96,120.62,18000.0
2014-12-19 09:30:00,120.76,121.0,120.4,120.9,18300.0,120.76,121.0,120.4,120.9,18300.0
2014-12-19 10:00:00,120.71,121.0,120.71,120.88,4100.0,120.71,121.0,120.71,120.88,4100.0
2014-12-19 10:30:00,120.83,120.9,120.58,120.74,2200.0,120.83,120.9,120.58,120.74,2200.0
2014-12-19 11:00:00,120.63,120.63,120.53,120.63,1200.0,120.63,120.63,120.53,120.63,1200.0
2014-12-19 11:30:00,120.71,120.99,120.55,120.81,1500.0,120.71,120.99,120.55,120.81,1500.0
2014-12-19 12:00:00,120.79,120.8,120.54,120.63,1400.0,120.79,120.8,120.54,120.63,1400.0
2014-12-19 12:30:00,120.54,120.73,120.42,120.7,5200.0,120.54,120.73,120.42,120.7,5200.0
2014-12-19 13:00:00,120.49,120.6,120.36,120.6,900.0,120.49,120.6,120.36,120.6,900.0
2014-12-19 13:30:00,120.72,121.0,120.68,120.77,1500.0,120.72,121.0,120.68,120.77,1500.0
2014-12-19 14:00:00,120.98,121.32,120.88,121.1,3400.0,120.98,121.32,120.88,121.1,3400.0
2014-12-19 14:30:00,121.46,121.5,121.21,121.49,6300.0,121.46,121.5,121.21,121.49,6300.0
2014-12-19 15:00:00,121.44,121.5,121.1,121.35,8900.0,121.44,121.5,121.1,121.35,8900.0
2014-12-19 15:30:00,121.47,121.84,121.01,121.31,19000.0,121.47,121.84,121.01,121.31,19000.0
2014-12-22 09:30:00,121.3,121.61,120.53,120.94,4000.0,121.3,121.61,120.53,120.94,4000.0
2014-12-22 10:00:00,120.89,121.06,120.47,120.69,2000.0,120.89,121.06,120.47,120.69,2000.0
2014-12-22 10:30:00,120.69,120.94,120.38,120.94,3800.0,120.69,120.94,120.38,120.94,3800.0
2014-12-22 11:00:00,120.6,121.0,120.57,121.0,5900.0,120.6,121.0,120.57,121.0,5900.0
2014-12-22 11:30:00,120.99,121.0,120.71,121.0,1900.0,120.99,121.0,120.71,121.0,1900.0
2014-12-22 12:00:00,120.84,121.37,120.84,121.14,4500.0,120.84,121.37,120.84,121.14,4500.0
2014-12-22 12:30:00,121.09,121.39,121.08,121.39,1700.0,121.09,121.39,121.08,121.39,1700.0
2014-12-22 13:00:00,121.3,121.4,121.16,121.31,2700.0,121.3,121.4,121.16,121.31,2700.0
2014-12-22 13:30:00,121.51,121.54,120.71,120.83,3900.0,121.51,121.54,120.71,120.83,3900.0
2014-12-22 14:00:00,120.72,120.77,120.29,120.53,3800.0,120.72,120.77,120.29,120.53,3800.0
2014-12-22 14:30:00,120.79,121.03,120.63,120.93,1900.0,120.79,121.03,120.63,120.93,1900.0
2014-12-22 15:00:00,121.03,121.27,120.64,121.04,10000.0,121.03,121.27,120.64,121.04,10000.0
2014-12-22 15:30:00,121.13,121.2,120.98,121.01,12900.0,121.13,121.2,120.98,121.01,12900.0
2014-12-23 09:30:00,121.01,121.01,120.63,120.89,4500.0,121.01,121.01,120.63,120.89,4500.0
2014-12-23 10:00:00,120.98,121.0,120.8,120.8,4400.0,120.98,121.0,120.8,120.8,4400.0
2014-12-23 10:30:00,120.62,120.68,119.83,120.22,4500.0,120.62,120.68,119.83,120.22,4500.0
2014-12-23 11:00:00,120.26,120.56,120.12,120.12,2700.0,120.26,120.56,120.12,120.12,2700.0
2014-12-23 11:30:00,119.89,120.46,119.89,120.22,17900.0,119.89,120.46,119.89,120.22,17900.0
2014-12-23 12:00:00,120.28,120.48,120.12,120.43,3900.0,120.28,120.48,120.12,120.43,3900.0
2014-12-23 12:30:00,120.52,121.0,120.43,121.0,7700.0,120.52,121.0,120.43,121.0,7700.0
2014-12-23 13:00:00,121.01,121.23,120.99,121.08,1900.0,121.01,121.23,120.99,121.08,1900.0
2014-12-23 13:30:00,121.11,121.17,120.91,121.17,1900.0,121.11,121.17,120.91,121.17,1900.0
2014-12-23 14:00:00,121.1,121.14,120.83,120.83,1600.0,121.1,121.14,120.83,120.83,1600.0
2014-12-23 14:30:00,120.81,120.99,120.75,120.81,3800.0,120.81,120.99,120.75,120.81,3800.0
2014-12-23 15:00:00,120.98,121.01,120.79,120.79,3200.0,120.98,121.01,120.79,120.79,3200.0
2014-12-23 15:30:00,120.72,120.87,120.17,120.31,14300.0,120.72,120.87,120.17,120.31,14300.0
2014-12-24 09:30:00,120.3,120.99,119.49,120.92,6700.0,120.3,120.99,119.49,120.92,6700.0
2014-12-24 10:00:00,120.97,121.38,120.71,121.26,17900.0,120.97,121.38,120.71,121.26,17900.0
2014-12-24 10:30:00,121.2,121.4,120.92,121.27,37200.0,121.2,121.4,120.92,121.27,37200.0
2014-12-24 11:00:00,121.27,121.33,120.86,121.01,5700.0,121.27,121.33,120.86,121.01,5700.0
2014-12-24 11:30:00,121.09,121.1,120.61,120.61,3500.0,121.09,121.1,120.61,120.61,3500.0
2014-12-24 12:00:00,120.71,120.77,119.9,120.77,11500.0,120.71,120.77,119.9,120.77,11500.0
2014-12-24 12:30:00,120.62,120.66,120.1,120.4,3600.0,120.62,120.66,120.1,120.4,3600.0
2014-12-26 09:30:00,120.86,121.0,120.27,120.87,14500.0,120.86,121.0,120.27,120.87,14500.0
2014-12-26 10:00:00,120.66,120.91,120.33,120.91,9100.0,120.66,120.91,120.33,120.91,9100.0
2014-12-26 10:30:00,121.02,121.62,120.9,121.3,7900.0,121.02,121.62,120.9,121.3,7900.0
2014-12-26 11:00:00,121.5,121.55,121.34,121.41,1400.0,121.5,121.55,121.34,121.41,1400.0
2014-12-26 11:30:00,121.4,121.72,120.72,120.72,28300.0,121.4,121.72,120.72,120.72,28300.0
2014-12-26 12:00:00,120.71,120.74,120.6,120.63,700.0,120.71,120.74,120.6,120.63,700.0
2014-12-26 12:30:00,120.65,121.11,120.65,121.1,400.0,120.65,121.11,120.65,121.1,400.0
2014-12-26 13:00:00,121.01,121.08,120.82,121.08,1500.0,121.01,121.08,120.82,121.08,1500.0
2014-12-26 13:30:00,120.95,121.29,120.95,121.26,500.0,120.95,121.29,120.95,121.26,500.0
2014-12-26 14:00:00,121.31,121.33,121.17,121.17,400.0,121.31,121.33,121.17,121.17,400.0
2014-12-26 14:30:00,121.17,121.25,121.17,121.23,900.0,121.17,121.25,121.17,121.23,900.0
2014-12-26 15:00:00,121.21,121.21,121.16,121.2,1000.0,121.21,121.21,121.16,121.2,1000.0
2014-12-26 15:30:00,121.17,121.2,120.6,120.75,5400.0,121.17,121.2,120.6,120.75,5400.0
2014-12-29 09:30:00,120.5,120.95,120.4,120.95,300.0,120.5,120.95,120.4,120.95,300.0
2014-12-29 10:00:00,120.99,121.15,120.81,120.96,1000.0,120.99,121.15,120.81,120.96,1000.0
2014-12-29 10:30:00,120.98,121.09,120.29,121.09,2400.0,120.98,121.09,120.29,121.09,2400.0
2014-12-29 11:00:00,121.08,121.16,120.75,120.75,2500.0,121.08,121.16,120.75,120.75,2500.0
2014-12-29 11:30:00,120.69,121.34,120.69,121.34,400.0,120.69,121.34,120.69,121.34,400.0
2014-12-29 12:00:00,121.29,121.4,121.14,121.4,1000.0,121.29,121.4,121.14,121.4,1000.0
2014-12-29 12:30:00,121.36,121.73,121.0,121.16,6200.0,121.36,121.73,121.0,121.16,6200.0
2014-12-29 13:00:00,121.23,121.85,121.07,121.32,45600.0,121.23,121.85,121.07,121.32,45600.0
2014-12-29 13:30:00,121.35,121.54,121.13,121.32,9200.0,121.35,121.54,121.13,121.32,9200.0
2014-12-29 14:00:00,121.33,121.5,121.33,121.45,4600.0,121.33,121.5,121.33,121.45,4600.0
2014-12-29 14:30:00,121.54,121.82,121.45,121.77,3700.0,121.54,121.82,121.45,121.77,3700.0
2014-12-29 15:00:00,121.79,121.84,121.31,121.54,4600.0,121.79,121.84,121.31,121.54,4600.0
2014-12-29 15:30:00,121.54,121.62,121.18,121.6,6200.0,121.54,121.62,121.18,121.6,6200.0
2014-12-30 09:30:00,121.65,122.1,120.49,121.91,1500.0,121.65,122.1,120.49,121.91,1500.0
2014-12-30 10:00:00,121.69,121.69,121.44,121.54,900.0,121.69,121.69,121.44,121.54,900.0
2014-12-30 10:30:00,121.76,122.2,121.63,122.07,23100.0,121.76,122.2,121.63,122.07,23100.0
2014-12-30 11:00:00,122.24,122.79,122.05,122.79,4700.0,122.24,122.79,122.05,122.79,4700.0
2014-12-30 11:30:00,122.82,122.82,122.32,122.55,3800.0,122.82,122.82,122.32,122.55,3800.0
2014-12-30 12:00:00,122.42,122.71,122.41,122.51,5600.0,122.42,122.71,122.41,122.51,5600.0
2014-12-30 12:30:00,122.53,122.63,122.47,122.63,2300.0,122.53,122.63,122.47,122.63,2300.0
2014-12-30 13:00:00,122.64,122.64,122.39,122.46,700.0,122.64,122.64,122.39,122.46,700.0
2014-12-30 13:30:00,122.4,122.47,122.3,122.3,3300.0,122.4,122.47,122.3,122.3,3300.0
2014-12-30 14:00:00,122.43,122.57,122.08,122.08,2600.0,122.43,122.57,122.08,122.08,2600.0
2014-12-30 14:30:00,122.16,122.56,122.1,122.31,1000.0,122.16,122.56,122.1,122.31,1000.0
2014-12-30 15:00:00,122.49,122.49,121.54,122.2,6200.0,122.49,122.49,121.54,122.2,6200.0
2014-12-30 15:30:00,122.15,122.16,121.97,121.97,5700.0,122.15,122.16,121.97,121.97,5700.0
2014-12-31 09:30:00,122.46,122.46,121.52,121.96,2700.0,122.46,122.46,121.52,121.96,2700.0
2014-12-31 10:00:00,122.0,122.42,122.0,122.42,900.0,122.0,122.42,122.0,122.42,900.0
2014-12-31 10:30:00,122.93,122.93,122.44,122.44,900.0,122.93,122.93,122.44,122.44,900.0
2014-12-31 11:00:00,122.2,122.48,122.2,122.44,1300.0,122.2,122.48,122.2,122.44,1300.0
2014-12-31 11:30:00,122.27,122.55,122.26,122.55,1700.0,122.27,122.55,122.26,122.55,1700.0
2014-12-31 12:00:00,122.55,122.63,122.08,122.08,3600.0,122.55,122.63,122.08,122.08,3600.0
2014-12-31 12:30:00,122.12,122.37,122.12,122.19,1700.0,122.12,122.37,122.12,122.19,1700.0
2014-12-31 13:00:00,122.34,122.39,122.25,122.27,1900.0,122.34,122.39,122.25,122.27,1900.0
2014-12-31 13:30:00,122.35,122.35,122.01,122.01,3000.0,122.35,122.35,122.01,122.01,3000.0
2014-12-31 14:00:00,122.08,122.08,121.17,121.48,1900.0,122.08,122.08,121.17,121.48,1900.0
2014-12-31 14:30:00,121.34,121.34,120.78,121.13,1100.0,121.34,121.34,120.78,121.13,1100.0
2014-12-31 15:00:00,121.01,121.63,120.76,121.0,4300.0,121.01,121.63,120.76,121.0,4300.0
2014-12-31 15:30:00,121.12,121.36,120.37,120.52,15800.0,121.12,121.36,120.37,120.52,15800.0
2015-01-02 09:30:00,121.47,122.35,121.27,121.6,3500.0,121.47,122.35,121.27,121.6,3500.0
2015-01-02 10:00:00,121.54,121.72,120.88,120.89,3600.0,121.54,121.72,120.88,120.89,3600.0
2015-01-02 10:30:00,120.85,120.94,119.83,120.46,10400.0,120.85,120.94,119.83,120.46,10400.0
2015-01-02 11:00:00,120.61,120.61,119.65,119.65,1100.0,120.61,120.61,119.65,119.65,1100.0
2015-01-02 11:30:00,119.63,119.63,118.66,119.32,4800.0,119.63,119.63,118.66,119.32,4800.0
2015-01-02 12:00:00,119.46,120.14,119.46,119.88,2200.0,119.46,120.14,119.46,119.88,2200.0
2015-01-02 12:30:00,120.02,120.16,119.9,120.01,1600.0,120.02,120.16,119.9,120.01,1600.0
2015-01-02 13:00:00,120.02,120.02,119.32,119.91,2300.0,120.02,120.02,119.32,119.91,2300.0
2015-01-02 13:30:00,119.91,120.41,119.91,120.41,300.0,119.91,120.41,119.91,120.41,300.0
2015-01-02 14:00:00,120.23,120.54,120.22,120.52,1200.0,120.23,120.54,120.22,120.52,1200.0
2015-01-02 14:30:00,120.49,120.59,120.28,120.59,2100.0,120.49,120.59,120.28,120.59,2100.0
2015-01-02 15:00:00,120.7,120.87,120.23,120.23,4000.0,120.7,120.87,120.23,120.23,4000.0
2015-01-02 15:30:00,120.4,121.08,120.09,120.18,14400.0,120.4,121.08,120.09,120.18,14400.0
2015-01-05 09:30:00,120.01,120.95,120.01,120.88,4700.0,120.01,120.95,120.01,120.88,4700.0
2015-01-05 10:00:00,120.88,120.96,120.34,120.6,10200.0,120.88,120.96,120.34,120.6,10200.0
2015-01-05 10:30:00,120.56,120.9,120.08,120.52,8200.0,120.56,120.9,120.08,120.52,8200.0
2015-01-05 11:00:00,120.58,120.61,120.29,120.41,3500.0,120.58,120.61,120.29,120.41,3500.0
2015-01-05 11:30:00,120.3,120.82,120.29,120.62,5300.0,120.3,120.82,120.29,120.62,5300.0
2015-01-05 12:00:00,120.76,120.91,120.43,120.43,5200.0,120.76,120.91,120.43,120.43,5200.0
2015-01-05 12:30:00,120.29,120.46,119.81,119.98,5000.0,120.29,120.46,119.81,119.98,5000.0
2015-01-05 13:00:00,119.85,119.95,119.68,119.82,3200.0,119.85,119.95,119.68,119.82,3200.0
2015-01-05 13:30:00,119.9,120.49,119.83,120.23,9000.0,119.9,120.49,119.83,120.23,9000.0
2015-01-05 14:00:00,120.48,120.48,120.17,120.25,6700.0,120.48,120.48,120.17,120.25,6700.0
2015-01-05 14:30:00,120.32,120.33,120.19,120.3,2900.0,120.32,120.33,120.19,120.3,2900.0
2015-01-05 15:00:00,120.19,120.35,120.15,120.32,9300.0,120.19,120.35,120.15,120.32,9300.0
2015-01-05 15:30:00,120.26,120.93,120.24,120.41,20300.0,120.26,120.93,120.24,120.41,20300.0
2015-01-06 09:30:00,120.38,121.09,119.73,120.77,18500.0,120.38,121.09,119.73,120.77,18500.0
2015-01-06 10:00:00,120.67,120.68,120.24,120.34,7300.0,120.67,120.68,120.24,120.34,7300.0
2015-01-06 10:30:00,120.3,120.3,119.68,119.77,7200.0,120.3,120.3,119.68,119.77,7200.0
2015-01-06 11:00:00,119.48,119.84,118.89,119.35,14700.0,119.48,119.84,118.89,119.35,14700.0
2015-01-06 11:30:00,119.55,119.55,118.78,119.07,3200.0,119.55,119.55,118.78,119.07,3200.0
2015-01-06 12:00:00,118.9,119.08,118.53,119.08,2100.0,118.9,119.08,118.53,119.08,2100.0
2015-01-06 12:30:00,119.13,119.4,118.92,119.18,3300.0,119.13,119.4,118.92,119.18,3300.0
2015-01-06 13:00:00,119.18,119.18,118.5,118.5,4100.0,119.18,119.18,118.5,118.5,4100.0
2015-01-06 13:30:00,118.87,119.11,118.58,118.59,3300.0,118.87,119.11,118.58,118.59,3300.0
2015-01-06 14:00:00,118.8,119.2,118.12,119.2,7100.0,118.8,119.2,118.12,119.2,7100.0
2015-01-06 14:30:00,119.07,119.41,118.92,119.04,6000.0,119.07,119.41,118.92,119.04,6000.0
2015-01-06 15:00:00,119.1,119.56,118.93,119.1,3800.0,119.1,119.56,118.93,119.1,3800.0
2015-01-06 15:30:00,119.08,119.08,118.06,118.59,38000.0,119.08,119.08,118.06,118.59,38000.0
2015-01-07 09:30:00,119.36,119.36,117.85,118.86,2500.0,119.36,119.36,117.85,118.86,2500.0
2015-01-07 10:00:00,118.7,119.59,118.55,119.39,2600.0,118.7,119.59,118.55,119.39,2600.0
2015-01-07 10:30:00,119.49,119.99,119.0,119.99,5400.0,119.49,119.99,119.0,119.99,5400.0
2015-01-07 11:00:00,119.98,120.0,119.07,119.6,4800.0,119.98,120.0,119.07,119.6,4800.0
2015-01-07 11:30:00,119.76,120.03,119.44,119.49,3000.0,119.76,120.03,119.44,119.49,3000.0
2015-01-07 12:00:00,119.5,119.65,119.15,119.53,3800.0,119.5,119.65,119.15,119.53,3800.0
2015-01-07 12:30:00,119.55,119.55,118.98,118.98,8100.0,119.55,119.55,118.98,118.98,8100.0
2015-01-07 13:00:00,118.78,119.11,118.78,118.83,7800.0,118.78,119.11,118.78,118.83,7800.0
2015-01-07 13:30:00,119.28,119.32,118.11,118.65,11200.0,119.28,119.32,118.11,118.65,11200.0
2015-01-07 14:00:00,119.07,119.07,118.33,118.84,4600.0,119.07,119.07,118.33,118.84,4600.0
2015-01-07 14:30:00,118.97,119.28,118.78,118.79,4300.0,118.97,119.28,118.78,118.79,4300.0
2015-01-07 15:00:00,118.78,119.19,118.78,119.0,6500.0,118.78,119.19,118.78,119.0,6500.0
2015-01-07 15:30:00,119.15,119.42,118.91,119.04,25200.0,119.15,119.42,118.91,119.04,25200.0
2015-01-08 09:30:00,119.48,119.77,118.97,119.34,44800.0,119.48,119.77,118.97,119.34,44800.0
2015-01-08 10:00:00,119.31,120.55,119.08,120.55,16600.0,119.31,120.55,119.08,120.55,16600.0
2015-01-08 10:30:00,121.02,121.19,120.38,120.79,3200.0,121.02,121.19,120.38,120.79,3200.0
2015-01-08 11:00:00,121.06,121.16,120.63,120.84,2700.0,121.06,121.16,120.63,120.84,2700.0
2015-01-08 11:30:00,120.71,120.84,120.36,120.65,4700.0,120.71,120.84,120.36,120.65,4700.0
2015-01-08 12:00:00,120.7,120.7,120.14,120.14,6300.0,120.7,120.7,120.14,120.14,6300.0
2015-01-08 12:30:00,120.37,120.52,119.85,119.96,1100.0,120.37,120.52,119.85,119.96,1100.0
2015-01-08 13:00:00,120.01,120.55,120.01,120.28,3600.0,120.01,120.55,120.01,120.28,3600.0
2015-01-08 13:30:00,120.34,120.51,120.26,120.31,4800.0,120.34,120.51,120.26,120.31,4800.0
2015-01-08 14:00:00,120.36,120.57,120.14,120.28,6500.0,120.36,120.57,120.14,120.28,6500.0
2015-01-08 14:30:00,120.16,120.48,120.16,120.33,2800.0,120.16,120.48,120.16,120.33,2800.0
2015-01-08 15:00:00,120.36,120.52,119.91,120.23,5300.0,120.36,120.52,119.91,120.23,5300.0
2015-01-08 15:30:00,120.14,120.76,119.9,120.11,22300.0,120.14,120.76,119.9,120.11,22300.0
2015-01-09 09:30:00,120.03,120.99,119.51,119.67,9800.0,120.03,120.99,119.51,119.67,9800.0
2015-01-09 10:00:00,119.4,120.18,119.34,119.74,12900.0,119.4,120.18,119.34,119.74,12900.0
2015-01-09 10:30:00,119.92,120.18,119.38,119.67,12500.0,119.92,120.18,119.38,119.67,12500.0
2015-01-09 11:00:00,119.69,119.94,118.5,119.26,8100.0,119.69,119.94,118.5,119.26,8100.0
2015-01-09 11:30:00,119.05,119.63,118.89,119.12,4600.0,119.05,119.63,118.89,119.12,4600.0
2015-01-09 12:00:00,119.32,119.74,119.21,119.43,1900.0,119.32,119.74,119.21,119.43,1900.0
2015-01-09 12:30:00,119.58,119.64,119.28,119.55,2400.0,119.58,119.64,119.28,119.55,2400.0
2015-01-09 13:00:00,119.53,119.79,119.32,119.59,2700.0,119.53,119.79,119.32,119.59,2700.0
2015-01-09 13:30:00,119.67,120.09,119.57,119.67,3000.0,119.67,120.09,119.57,119.67,3000.0
2015-01-09 14:00:00,119.8,120.6,119.73,120.27,4900.0,119.8,120.6,119.73,120.27,4900.0
2015-01-09 14:30:00,120.17,120.75,120.17,120.54,3700.0,120.17,120.75,120.17,120.54,3700.0
2015-01-09 15:00:00,120.58,121.15,120.5,120.64,7700.0,120.58,121.15,120.5,120.64,7700.0
2015-01-09 15:30:00,120.33,120.77,120.05,120.29,23500.0,120.33,120.77,120.05,120.29,23500.0
2015-01-12 09:30:00,120.29,120.29,118.59,119.5,5900.0,120.29,120.29,118.59,119.5,5900.0
2015-01-12 10:00:00,119.5,120.37,119.26,120.37,4500.0,119.5,120.37,119.26,120.37,4500.0
2015-01-12 10:30:00,120.44,120.84,120.06,120.68,6000.0,120.44,120.84,120.06,120.68,6000.0
2015-01-12 11:00:00,121.15,121.24,120.05,120.3,10800.0,121.15,121.24,120.05,120.3,10800.0
2015-01-12 11:30:00,120.43,120.69,119.81,120.29,12500.0,120.43,120.69,119.81,120.29,12500.0
2015-01-12 12:00:00,120.39,120.75,120.0,120.35,15200.0,120.39,120.75,120.0,120.35,15200.0
2015-01-12 12:30:00,120.37,120.49,120.0,120.13,7400.0,120.37,120.49,120.0,120.13,7400.0
2015-01-12 13:00:00,120.13,120.15,120.0,120.03,2000.0,120.13,120.15,120.0,120.03,2000.0
2015-01-12 13:30:00,120.08,120.32,120.05,120.14,3000.0,120.08,120.32,120.05,120.14,3000.0
2015-01-12 14:00:00,120.18,120.4,120.0,120.11,3900.0,120.18,120.4,120.0,120.11,3900.0
2015-01-12 14:30:00,120.0,120.42,119.9,120.0,11000.0,120.0,120.42,119.9,120.0,11000.0
2015-01-12 15:00:00,119.87,120.06,119.87,119.96,6100.0,119.87,120.06,119.87,119.96,6100.0
2015-01-12 15:30:00,119.97,120.45,119.87,120.14,12300.0,119.97,120.45,119.87,120.14,12300.0
2015-01-13 09:30:00,120.7,121.7,120.51,121.64,6500.0,120.7,121.7,120.51,121.64,6500.0
2015-01-13 10:00:00,121.66,122.0,121.38,121.51,3700.0,121.66,122.0,121.38,121.51,3700.0
2015-01-13 10:30:00,121.5,121.86,121.42,121.42,9600.0,121.5,121.86,121.42,121.42,9600.0
2015-01-13 11:00:00,121.42,121.53,120.88,121.19,5000.0,121.42,121.53,120.88,121.19,5000.0
2015-01-13 11:30:00,121.3,121.64,121.13,121.33,2200.0,121.3,121.64,121.13,121.33,2200.0
2015-01-13 12:00:00,120.88,121.48,120.88,121.1,18600.0,120.88,121.48,120.88,121.1,18600.0
2015-01-13 12:30:00,120.96,121.51,120.86,121.3,21000.0,120.96,121.51,120.86,121.3,21000.0
2015-01-13 13:00:00,121.2,121.91,121.06,121.11,31800.0,121.2,121.91,121.06,121.11,31800.0
2015-01-13 13:30:00,121.1,121.43,119.85,119.85,1900.0,121.1,121.43,119.85,119.85,1900.0
2015-01-13 14:00:00,119.79,120.35,119.6,120.35,4000.0,119.79,120.35,119.6,120.35,4000.0
2015-01-13 14:30:00,120.23,120.68,120.04,120.2,5200.0,120.23,120.68,120.04,120.2,5200.0
2015-01-13 15:00:00,120.09,120.7,119.9,120.22,4700.0,120.09,120.7,119.9,120.22,4700.0
2015-01-13 15:30:00,120.24,120.8,119.9,120.41,10900.0,120.24,120.8,119.9,120.41,10900.0
2015-01-14 09:30:00,119.33,120.37,118.82,119.82,5400.0,119.33,120.37,118.82,119.82,5400.0
2015-01-14 10:00:00,119.88,120.16,119.62,119.97,4100.0,119.88,120.16,119.62,119.97,4100.0
2015-01-14 10:30:00,120.26,120.26,119.82,119.84,1200.0,120.26,120.26,119.82,119.84,1200.0
2015-01-14 11:00:00,119.72,120.03,119.46,119.8,1800.0,119.72,120.03,119.46,119.8,1800.0
2015-01-14 11:30:00,119.67,119.98,118.81,119.19,2200.0,119.67,119.98,118.81,119.19,2200.0
2015-01-14 12:00:00,119.55,119.7,119.2,119.7,400.0,119.55,119.7,119.2,119.7,400.0
2015-01-14 12:30:00,119.47,119.85,119.34,119.63,12800.0,119.47,119.85,119.34,119.63,12800.0
2015-01-14 13:00:00,119.6,119.72,119.25,119.59,2500.0,119.6,119.72,119.25,119.59,2500.0
2015-01-14 13:30:00,119.36,119.62,118.98,119.13,9100.0,119.36,119.62,118.98,119.13,9100.0
2015-01-14 14:00:00,119.11,119.47,119.0,119.47,2600.0,119.11,119.47,119.0,119.47,2600.0
2015-01-14 14:30:00,119.5,119.63,119.14,119.14,14500.0,119.5,119.63,119.14,119.14,14500.0
2015-01-14 15:00:00,119.16,119.43,118.88,118.88,11900.0,119.16,119.43,118.88,118.88,11900.0
2015-01-14 15:30:00,119.13,119.32,118.63,118.82,11400.0,119.13,119.32,118.63,118.82,11400.0
2015-01-15 09:30:00,119.77,119.77,117.73,117.97,3100.0,119.77,119.77,117.73,117.97,3100.0
2015-01-15 10:00:00,118.09,118.91,117.89,118.4,1100.0,118.09,118.91,117.89,118.4,1100.0
2015-01-15 10:30:00,118.48,118.72,118.03,118.57,3600.0,118.48,118.72,118.03,118.57,3600.0
2015-01-15 11:00:00,118.52,118.79,117.72,118.26,2300.0,118.52,118.79,117.72,118.26,2300.0
2015-01-15 11:30:00,118.26,118.57,117.83,117.94,2900.0,118.26,118.57,117.83,117.94,2900.0
2015-01-15 12:00:00,118.05,118.5,118.05,118.35,2500.0,118.05,118.5,118.05,118.35,2500.0
2015-01-15 12:30:00,118.06,118.06,117.23,117.72,1800.0,118.06,118.06,117.23,117.72,1800.0
2015-01-15 13:00:00,117.95,118.19,117.59,117.66,1100.0,117.95,118.19,117.59,117.66,1100.0
2015-01-15 13:30:00,117.77,117.77,117.43,117.43,400.0,117.77,117.77,117.43,117.43,400.0
2015-01-15 14:00:00,117.66,118.15,117.36,117.9,1400.0,117.66,118.15,117.36,117.9,1400.0
2015-01-15 14:30:00,117.96,118.33,117.8,118.24,3800.0,117.96,118.33,117.8,118.24,3800.0
2015-01-15 15:00:00,118.24,118.24,117.63,118.05,2900.0,118.24,118.24,117.63,118.05,2900.0
2015-01-15 15:30:00,118.06,118.06,116.94,117.52,7600.0,118.06,118.06,116.94,117.52,7600.0
2015-01-16 09:30:00,117.15,118.03,116.59,117.02,6700.0,117.15,118.03,116.59,117.02,6700.0
2015-01-16 10:00:00,117.17,118.0,116.8,116.8,10000.0,117.17,118.0,116.8,116.8,10000.0
2015-01-16 10:30:00,117.33,117.77,117.27,117.35,4900.0,117.33,117.77,117.27,117.35,4900.0
2015-01-16 11:00:00,117.38,117.61,117.1,117.54,1600.0,117.38,117.61,117.1,117.54,1600.0
2015-01-16 11:30:00,117.08,117.83,117.08,117.82,1100.0,117.08,117.83,117.08,117.82,1100.0
2015-01-16 12:00:00,117.83,117.83,117.32,117.61,900.0,117.83,117.83,117.32,117.61,900.0
2015-01-16 12:30:00,117.48,117.65,117.14,117.29,4100.0,117.48,117.65,117.14,117.29,4100.0
2015-01-16 13:00:00,117.28,117.51,117.28,117.51,300.0,117.28,117.51,117.28,117.51,300.0
2015-01-16 13:30:00,117.51,117.7,117.41,117.58,4200.0,117.51,117.7,117.41,117.58,4200.0
2015-01-16 14:00:00,117.44,117.65,116.93,117.05,14500.0,117.44,117.65,116.93,117.05,14500.0
2015-01-16 14:30:00,117.14,117.49,116.87,117.04,6900.0,117.14,117.49,116.87,117.04,6900.0
2015-01-16 15:00:00,117.21,117.51,117.14,117.14,6700.0,117.21,117.51,117.14,117.14,6700.0
2015-01-16 15:30:00,117.23,117.79,117.05,117.5,31300.0,117.23,117.79,117.05,117.5,31300.0
2015-01-20 09:30:00,117.97,118.64,117.27,117.28,2100.0,117.97,118.64,117.27,117.28,2100.0
2015-01-20 10:00:00,117.85,117.85,117.09,117.48,1200.0,117.85,117.85,117.09,117.48,1200.0
2015-01-20 10:30:00,117.41,117.41,116.56,116.98,2500.0,117.41,117.41,116.56,116.98,2500.0
2015-01-20 11:00:00,116.55,116.86,116.52,116.52,6000.0,116.55,116.86,116.52,116.52,6000.0
2015-01-20 11:30:00,116.54,116.6,116.27,116.33,3800.0,116.54,116.6,116.27,116.33,3800.0
2015-01-20 12:00:00,116.61,116.65,116.26,116.48,5400.0,116.61,116.65,116.26,116.48,5400.0
2015-01-20 12:30:00,116.41,116.52,116.41,116.41,1100.0,116.41,116.52,116.41,116.41,1100.0
2015-01-20 13:00:00,116.49,116.57,116.06,116.38,4100.0,116.49,116.57,116.06,116.38,4100.0
2015-01-20 13:30:00,116.29,116.53,116.03,116.23,7200.0,116.29,116.53,116.03,116.23,7200.0
2015-01-20 14:00:00,116.12,116.33,115.97,116.29,7500.0,116.12,116.33,115.97,116.29,7500.0
2015-01-20 14:30:00,116.21,116.43,116.19,116.24,11600.0,116.21,116.43,116.19,116.24,11600.0
2015-01-20 15:00:00,116.15,116.36,116.06,116.07,10300.0,116.15,116.36,116.06,116.07,10300.0
2015-01-20 15:30:00,116.15,116.2,115.62,115.78,35600.0,116.15,116.2,115.62,115.78,35600.0
2015-01-21 09:30:00,115.54,116.27,115.31,115.78,3500.0,115.54,116.27,115.31,115.78,3500.0
2015-01-21 10:00:00,115.5,115.59,114.95,115.06,4700.0,115.5,115.59,114.95,115.06,4700.0
2015-01-21 10:30:00,115.33,115.53,115.1,115.32,6800.0,115.33,115.53,115.1,115.32,6800.0
2015-01-21 11:00:00,115.3,115.61,114.13,114.63,14900.0,115.3,115.61,114.13,114.63,14900.0
2015-01-21 11:30:00,114.72,114.92,114.45,114.5,10600.0,114.72,114.92,114.45,114.5,10600.0
2015-01-21 12:00:00,114.53,114.95,114.45,114.49,6600.0,114.53,114.95,114.45,114.49,6600.0
2015-01-21 12:30:00,114.6,115.11,114.55,114.55,6000.0,114.6,115.11,114.55,114.55,6000.0
2015-01-21 13:00:00,114.64,115.18,114.6,115.13,6800.0,114.64,115.18,114.6,115.13,6800.0
2015-01-21 13:30:00,114.96,115.01,114.54,114.55,18100.0,114.96,115.01,114.54,114.55,18100.0
2015-01-21 14:00:00,114.83,115.26,114.75,115.1,7600.0,114.83,115.26,114.75,115.1,7600.0
2015-01-21 14:30:00,115.07,115.53,114.9,115.23,7900.0,115.07,115.53,114.9,115.23,7900.0
2015-01-21 15:00:00,115.24,115.3,114.9,115.14,4600.0,115.24,115.3,114.9,115.14,4600.0
2015-01-21 15:30:00,115.14,115.27,114.78,115.17,18100.0,115.14,115.27,114.78,115.17,18100.0
2015-01-22 09:30:00,115.54,115.8,113.87,114.07,1600.0,115.54,115.8,113.87,114.07,1600.0
2015-01-22 10:00:00,114.43,115.02,114.4,114.72,1600.0,114.43,115.02,114.4,114.72,1600.0
2015-01-22 10:30:00,115.14,116.23,114.82,116.04,12700.0,115.14,116.23,114.82,116.04,12700.0
2015-01-22 11:00:00,116.04,116.11,115.76,116.1,2900.0,116.04,116.11,115.76,116.1,2900.0
2015-01-22 11:30:00,116.15,116.16,115.94,116.07,700.0,116.15,116.16,115.94,116.07,700.0
2015-01-22 12:00:00,116.15,116.2,115.95,116.05,3200.0,116.15,116.2,115.95,116.05,3200.0
2015-01-22 12:30:00,116.38,116.41,115.97,115.97,1500.0,116.38,116.41,115.97,115.97,1500.0
2015-01-22 13:00:00,116.21,116.21,115.93,115.93,600.0,116.21,116.21,115.93,115.93,600.0
2015-01-22 13:30:00,115.98,116.54,115.96,116.04,7100.0,115.98,116.54,115.96,116.04,7100.0
2015-01-22 14:00:00,116.31,116.86,116.1,116.71,3600.0,116.31,116.86,116.1,116.71,3600.0
2015-01-22 14:30:00,116.72,117.21,116.38,117.18,4300.0,116.72,117.21,116.38,117.18,4300.0
2015-01-22 15:00:00,116.81,116.99,116.67,116.67,5400.0,116.81,116.99,116.67,116.67,5400.0
2015-01-22 15:30:00,116.74,117.02,116.54,116.98,31900.0,116.74,117.02,116.54,116.98,31900.0
2015-01-23 09:30:00,116.62,117.07,115.39,116.59,1500.0,116.62,117.07,115.39,116.59,1500.0
2015-01-23 10:00:00,116.45,116.5,116.01,116.01,800.0,116.45,116.5,116.01,116.01,800.0
2015-01-23 10:30:00,116.0,116.03,115.69,115.85,2600.0,116.0,116.03,115.69,115.85,2600.0
2015-01-23 11:00:00,116.0,116.26,115.48,115.99,6800.0,116.0,116.26,115.48,115.99,6800.0
2015-01-23 11:30:00,115.95,116.0,115.55,115.57,1100.0,115.95,116.0,115.55,115.57,1100.0
2015-01-23 12:00:00,115.71,115.8,115.68,115.68,500.0,115.71,115.8,115.68,115.68,500.0
2015-01-23 12:30:00,115.78,115.83,115.7,115.7,900.0,115.78,115.83,115.7,115.7,900.0
2015-01-23 13:00:00,115.8,115.8,115.14,115.14,4300.0,115.8,115.8,115.14,115.14,4300.0
2015-01-23 13:30:00,115.36,115.36,115.27,115.34,500.0,115.36,115.36,115.27,115.34,500.0
2015-01-23 14:00:00,115.3,115.4,115.08,115.4,3500.0,115.3,115.4,115.08,115.4,3500.0
2015-01-23 14:30:00,115.25,115.25,115.08,115.21,2300.0,115.25,115.25,115.08,115.21,2300.0
2015-01-23 15:00:00,115.09,115.09,114.92,115.0,3200.0,115.09,115.09,114.92,115.0,3200.0
2015-01-23 15:30:00,114.98,114.98,114.48,114.57,9800.0,114.98,114.98,114.48,114.57,9800.0
2015-01-26 09:30:00,114.91,115.31,114.24,114.68,1500.0,114.91,115.31,114.24,114.68,1500.0
2015-01-26 10:00:00,114.25,114.25,114.25,114.25,100.0,114.25,114.25,114.25,114.25,100.0
2015-01-26 10:30:00,114.54,114.54,114.3,114.41,2200.0,114.54,114.54,114.3,114.41,2200.0
2015-01-26 11:00:00,114.49,114.56,114.25,114.42,8000.0,114.49,114.56,114.25,114.42,8000.0
2015-01-26 11:30:00,114.42,114.57,114.34,114.42,5000.0,114.42,114.57,114.34,114.42,5000.0
2015-01-26 12:00:00,114.42,114.45,114.35,114.35,2800.0,114.42,114.45,114.35,114.35,2800.0
2015-01-26 12:30:00,114.42,114.6,114.29,114.3,2900.0,114.42,114.6,114.29,114.3,2900.0
2015-01-26 13:00:00,114.44,114.65,114.25,114.48,3100.0,114.44,114.65,114.25,114.48,3100.0
2015-01-26 13:30:00,114.3,114.96,114.24,114.96,12800.0,114.3,114.96,114.24,114.96,12800.0
2015-01-26 14:00:00,114.75,114.89,114.5,114.7,2400.0,114.75,114.89,114.5,114.7,2400.0
2015-01-26 14:30:00,114.74,114.85,114.7,114.7,4500.0,114.74,114.85,114.7,114.7,4500.0
2015-01-26 15:00:00,114.7,115.1,114.47,114.64,10600.0,114.7,115.1,114.47,114.64,10600.0
2015-01-26 15:30:00,114.7,115.01,114.46,114.98,32000.0,114.7,115.01,114.46,114.98,32000.0
2015-01-27 09:30:00,113.71,114.74,113.71,114.5,1600.0,113.71,114.74,113.71,114.5,1600.0
2015-01-27 10:00:00,114.22,114.31,113.67,113.94,11200.0,114.22,114.31,113.67,113.94,11200.0
2015-01-27 10:30:00,113.79,113.93,113.69,113.9,4100.0,113.79,113.93,113.69,113.9,4100.0
2015-01-27 11:00:00,114.0,114.01,113.49,113.85,9600.0,114.0,114.01,113.49,113.85,9600.0
2015-01-27 11:30:00,113.88,114.13,113.84,113.87,11400.0,113.88,114.13,113.84,113.87,11400.0
2015-01-27 12:00:00,113.7,114.19,113.7,114.0,5400.0,113.7,114.19,113.7,114.0,5400.0
2015-01-27 12:30:00,114.22,114.25,113.75,114.15,4000.0,114.22,114.25,113.75,114.15,4000.0
2015-01-27 13:00:00,114.19,114.88,114.05,114.66,15900.0,114.19,114.88,114.05,114.66,15900.0
2015-01-27 13:30:00,114.45,114.9,114.39,114.5,8400.0,114.45,114.9,114.39,114.5,8400.0
2015-01-27 14:00:00,114.74,114.74,114.35,114.58,2000.0,114.74,114.74,114.35,114.58,2000.0
2015-01-27 14:30:00,114.61,114.68,114.2,114.2,10300.0,114.61,114.68,114.2,114.2,10300.0
2015-01-27 15:00:00,114.2,114.96,113.8,114.53,5400.0,114.2,114.96,113.8,114.53,5400.0
2015-01-27 15:30:00,114.41,114.59,114.14,114.59,7600.0,114.41,114.59,114.14,114.59,7600.0
2015-01-28 09:30:00,114.56,115.76,114.56,115.17,1000.0,114.56,115.76,114.56,115.17,1000.0
2015-01-28 10:00:00,115.25,115.33,114.88,115.06,1400.0,115.25,115.33,114.88,115.06,1400.0
2015-01-28 10:30:00,114.84,114.96,114.15,114.15,2600.0,114.84,114.96,114.15,114.15,2600.0
2015-01-28 11:00:00,114.47,114.97,114.22,114.47,23600.0,114.47,114.97,114.22,114.47,23600.0
2015-01-28 11:30:00,114.58,115.05,114.26,114.74,14000.0,114.58,115.05,114.26,114.74,14000.0
2015-01-28 12:00:00,114.81,115.0,114.58,114.58,1300.0,114.81,115.0,114.58,114.58,1300.0
2015-01-28 12:30:00,114.63,114.93,114.03,114.51,5700.0,114.63,114.93,114.03,114.51,5700.0
2015-01-28 13:00:00,114.7,114.7,113.9,114.31,5500.0,114.7,114.7,113.9,114.31,5500.0
2015-01-28 13:30:00,114.37,115.22,114.0,115.22,15800.0,114.37,115.22,114.0,115.22,15800.0
2015-01-28 14:00:00,115.57,115.57,114.51,114.65,2700.0,115.57,115.57,114.51,114.65,2700.0
2015-01-28 14:30:00,114.2,114.74,113.66,114.07,3000.0,114.2,114.74,113.66,114.07,3000.0
2015-01-28 15:00:00,114.12,114.43,113.57,113.74,2600.0,114.12,114.43,113.57,113.74,2600.0
2015-01-28 15:30:00,113.95,114.11,112.72,113.77,15300.0,113.95,114.11,112.72,113.77,15300.0
2015-01-29 09:30:00,113.69,113.69,112.54,113.07,5200.0,113.69,113.69,112.54,113.07,5200.0
2015-01-29 10:00:00,112.97,113.99,112.51,113.91,22200.0,112.97,113.99,112.51,113.91,22200.0
2015-01-29 10:30:00,113.95,114.63,113.44,114.03,34200.0,113.95,114.63,113.44,114.03,34200.0
2015-01-29 11:00:00,114.33,114.81,114.03,114.22,25400.0,114.33,114.81,114.03,114.22,25400.0
2015-01-29 11:30:00,114.17,114.27,113.77,113.87,2400.0,114.17,114.27,113.77,113.87,2400.0
2015-01-29 12:00:00,114.07,114.09,113.9,114.08,1800.0,114.07,114.09,113.9,114.08,1800.0
2015-01-29 12:30:00,114.08,114.14,113.97,114.1,2000.0,114.08,114.14,113.97,114.1,2000.0
2015-01-29 13:00:00,114.11,114.33,114.01,114.33,2400.0,114.11,114.33,114.01,114.33,2400.0
2015-01-29 13:30:00,114.25,114.8,114.2,114.64,13900.0,114.25,114.8,114.2,114.64,13900.0
2015-01-29 14:00:00,114.6,114.95,114.49,114.58,3800.0,114.6,114.95,114.49,114.58,3800.0
2015-01-29 14:30:00,114.73,114.86,114.4,114.43,5600.0,114.73,114.86,114.4,114.43,5600.0
2015-01-29 15:00:00,114.41,114.99,114.01,114.39,6900.0,114.41,114.99,114.01,114.39,6900.0
2015-01-29 15:30:00,114.38,115.11,114.06,115.11,15500.0,114.38,115.11,114.06,115.11,15500.0
2015-01-30 09:30:00,114.05,115.1,114.05,114.73,2000.0,114.05,115.1,114.05,114.73,2000.0
2015-01-30 10:00:00,114.47,114.65,113.67,114.38,3700.0,114.47,114.65,113.67,114.38,3700.0
2015-01-30 10:30:00,114.52,114.52,113.68,113.86,1700.0,114.52,114.52,113.68,113.86,1700.0
2015-01-30 11:00:00,113.83,114.25,113.78,114.16,10800.0,113.83,114.25,113.78,114.16,10800.0
2015-01-30 11:30:00,114.23,114.95,114.16,114.44,27700.0,114.23,114.95,114.16,114.44,27700.0
2015-01-30 12:00:00,114.58,115.17,114.07,114.8,30300.0,114.58,115.17,114.07,114.8,30300.0
2015-01-30 12:30:00,114.7,115.39,114.46,114.84,4000.0,114.7,115.39,114.46,114.84,4000.0
2015-01-30 13:00:00,114.88,115.1,114.45,114.76,2100.0,114.88,115.1,114.45,114.76,2100.0
2015-01-30 13:30:00,114.99,115.29,114.89,115.05,2000.0,114.99,115.29,114.89,115.05,2000.0
2015-01-30 14:00:00,114.86,115.56,114.84,115.48,2400.0,114.86,115.56,114.84,115.48,2400.0
2015-01-30 14:30:00,115.21,115.68,114.18,114.18,5200.0,115.21,115.68,114.18,114.18,5200.0
2015-01-30 15:00:00,114.18,114.62,113.86,114.62,3900.0,114.18,114.62,113.86,114.62,3900.0
2015-01-30 15:30:00,114.62,114.62,113.96,114.51,15500.0,114.62,114.62,113.96,114.51,15500.0
2015-02-02 09:30:00,113.83,115.59,113.83,114.01,6400.0,113.83,115.59,113.83,114.01,6400.0
2015-02-02 10:00:00,113.69,114.0,113.01,113.91,5300.0,113.69,114.0,113.01,113.91,5300.0
2015-02-02 10:30:00,113.51,114.5,113.06,114.42,2200.0,113.51,114.5,113.06,114.42,2200.0
2015-02-02 11:00:00,114.2,114.7,113.97,114.61,8000.0,114.2,114.7,113.97,114.61,8000.0
2015-02-02 11:30:00,114.78,115.55,114.63,115.2,14300.0,114.78,115.55,114.63,115.2,14300.0
2015-02-02 12:00:00,115.38,115.38,114.93,115.08,1800.0,115.38,115.38,114.93,115.08,1800.0
2015-02-02 12:30:00,114.96,115.03,114.54,114.86,7200.0,114.96,115.03,114.54,114.86,7200.0
2015-02-02 13:00:00,114.87,114.87,113.95,114.76,5000.0,114.87,114.87,113.95,114.76,5000.0
2015-02-02 13:30:00,114.79,114.79,114.05,114.05,1500.0,114.79,114.79,114.05,114.05,1500.0
2015-02-02 14:00:00,114.15,114.88,113.95,114.13,8300.0,114.15,114.88,113.95,114.13,8300.0
2015-02-02 14:30:00,113.95,115.21,113.95,114.19,5000.0,113.95,115.21,113.95,114.19,5000.0
2015-02-02 15:00:00,114.15,114.9,114.15,114.44,6200.0,114.15,114.9,114.15,114.44,6200.0
2015-02-02 15:30:00,114.46,115.66,114.45,115.63,21900.0,114.46,115.66,114.45,115.63,21900.0
2015-02-03 09:30:00,115.67,116.54,115.5,115.69,4000.0,115.67,116.54,115.5,115.69,4000.0
2015-02-03 10:00:00,115.58,116.14,115.24,115.75,20200.0,115.58,116.14,115.24,115.75,20200.0
2015-02-03 10:30:00,115.76,116.25,115.6,116.0,4100.0,115.76,116.25,115.6,116.0,4100.0
2015-02-03 11:00:00,115.98,116.15,115.64,116.05,10700.0,115.98,116.15,115.64,116.05,10700.0
2015-02-03 11:30:00,115.96,115.97,115.0,115.38,4400.0,115.96,115.97,115.0,115.38,4400.0
2015-02-03 12:00:00,115.45,115.45,115.4,115.43,1300.0,115.45,115.45,115.4,115.43,1300.0
2015-02-03 12:30:00,115.34,115.6,114.92,115.38,8400.0,115.34,115.6,114.92,115.38,8400.0
2015-02-03 13:00:00,115.37,115.77,115.31,115.77,1800.0,115.37,115.77,115.31,115.77,1800.0
2015-02-03 13:30:00,115.75,116.1,115.49,115.75,5500.0,115.75,116.1,115.49,115.75,5500.0
2015-02-03 14:00:00,115.59,116.12,115.59,115.94,18500.0,115.59,116.12,115.59,115.94,18500.0
2015-02-03 14:30:00,116.05,116.82,115.97,116.82,8200.0,116.05,116.82,115.97,116.82,8200.0
2015-02-03 15:00:00,116.8,116.82,116.27,116.64,3900.0,116.8,116.82,116.27,116.64,3900.0
2015-02-03 15:30:00,116.94,117.09,116.58,116.82,10700.0,116.94,117.09,116.58,116.82,10700.0
2015-02-04 09:30:00,116.68,118.02,116.49,116.92,6300.0,116.68,118.02,116.49,116.92,6300.0
2015-02-04 10:00:00,116.96,117.19,116.76,116.76,3100.0,116.96,117.19,116.76,116.76,3100.0
2015-02-04 10:30:00,116.77,117.5,116.77,117.5,1000.0,116.77,117.5,116.77,117.5,1000.0
2015-02-04 11:00:00,117.48,117.9,117.35,117.66,4500.0,117.48,117.9,117.35,117.66,4500.0
2015-02-04 11:30:00,117.71,118.21,117.22,117.22,3300.0,117.71,118.21,117.22,117.22,3300.0
2015-02-04 12:00:00,117.57,117.85,117.14,117.14,8500.0,117.57,117.85,117.14,117.14,8500.0
2015-02-04 12:30:00,117.2,117.54,116.84,116.92,4000.0,117.2,117.54,116.84,116.92,4000.0
2015-02-04 13:00:00,117.21,117.26,116.97,117.26,2100.0,117.21,117.26,116.97,117.26,2100.0
2015-02-04 13:30:00,117.24,117.33,116.61,116.61,2500.0,117.24,117.33,116.61,116.61,2500.0
2015-02-04 14:00:00,116.98,117.22,116.94,117.16,2400.0,116.98,117.22,116.94,117.16,2400.0
2015-02-04 14:30:00,117.2,117.45,116.96,117.45,2700.0,117.2,117.45,116.96,117.45,2700.0
2015-02-04 15:00:00,117.28,117.53,116.96,117.44,5100.0,117.28,117.53,116.96,117.44,5100.0
2015-02-04 15:30:00,117.51,117.62,116.56,116.8,26200.0,117.51,117.62,116.56,116.8,26200.0
2015-02-05 09:30:00,117.1,118.56,117.1,118.27,3200.0,117.1,118.56,117.1,118.27,3200.0
2015-02-05 10:00:00,118.32,118.5,118.11,118.11,2500.0,118.32,118.5,118.11,118.11,2500.0
2015-02-05 10:30:00,118.33,118.51,117.95,118.25,2000.0,118.33,118.51,117.95,118.25,2000.0
2015-02-05 11:00:00,118.73,118.73,118.34,118.48,2800.0,118.73,118.73,118.34,118.48,2800.0
2015-02-05 11:30:00,118.6,118.66,117.6,118.13,36900.0,118.6,118.66,117.6,118.13,36900.0
2015-02-05 12:00:00,118.24,118.67,118.05,118.67,9800.0,118.24,118.67,118.05,118.67,9800.0
2015-02-05 12:30:00,118.63,118.64,118.17,118.18,3300.0,118.63,118.64,118.17,118.18,3300.0
2015-02-05 13:00:00,118.22,118.26,118.2,118.2,1600.0,118.22,118.26,118.2,118.2,1600.0
2015-02-05 13:30:00,118.19,118.4,117.93,118.34,4500.0,118.19,118.4,117.93,118.34,4500.0
2015-02-05 14:00:00,118.46,118.49,118.25,118.44,3500.0,118.46,118.49,118.25,118.44,3500.0
2015-02-05 14:30:00,118.43,118.55,118.41,118.49,11400.0,118.43,118.55,118.41,118.49,11400.0
2015-02-05 15:00:00,118.45,118.69,118.44,118.64,12900.0,118.45,118.69,118.44,118.64,12900.0
2015-02-05 15:30:00,118.69,119.2,118.6,119.14,22400.0,118.69,119.2,118.6,119.14,22400.0
2015-02-06 09:30:00,118.77,119.45,118.05,118.99,11900.0,118.77,119.45,118.05,118.99,11900.0
2015-02-06 10:00:00,119.07,119.77,118.44,119.77,2300.0,119.07,119.77,118.44,119.77,2300.0
2015-02-06 10:30:00,119.72,119.87,119.08,119.09,2500.0,119.72,119.87,119.08,119.09,2500.0
2015-02-06 11:00:00,118.92,119.4,118.82,119.4,2400.0,118.92,119.4,118.82,119.4,2400.0
2015-02-06 11:30:00,119.16,119.77,118.66,119.49,7800.0,119.16,119.77,118.66,119.49,7800.0
2015-02-06 12:00:00,119.32,119.32,118.29,118.79,2900.0,119.32,119.32,118.29,118.79,2900.0
2015-02-06 12:30:00,118.8,119.0,118.03,118.54,3900.0,118.8,119.0,118.03,118.54,3900.0
2015-02-06 13:00:00,118.74,118.94,118.3,118.3,1200.0,118.74,118.94,118.3,118.3,1200.0
2015-02-06 13:30:00,118.4,118.45,117.73,118.29,1800.0,118.4,118.45,117.73,118.29,1800.0
2015-02-06 14:00:00,118.37,118.37,118.16,118.16,200.0,118.37,118.37,118.16,118.16,200.0
2015-02-06 14:30:00,118.49,118.91,118.45,118.45,3000.0,118.49,118.91,118.45,118.45,3000.0
2015-02-06 15:00:00,118.22,118.44,117.68,118.0,4300.0,118.22,118.44,117.68,118.0,4300.0
2015-02-06 15:30:00,118.25,118.82,117.46,118.56,21300.0,118.25,118.82,117.46,118.56,21300.0
2015-02-09 09:30:00,118.02,118.94,117.69,118.4,8500.0,118.02,118.94,117.69,118.4,8500.0
2015-02-09 10:00:00,118.4,118.8,117.9,118.17,20500.0,118.4,118.8,117.9,118.17,20500.0
2015-02-09 10:30:00,118.17,118.32,117.54,117.7,1100.0,118.17,118.32,117.54,117.7,1100.0
2015-02-09 11:00:00,118.07,118.07,118.07,118.07,100.0,118.07,118.07,118.07,118.07,100.0
2015-02-09 11:30:00,117.59,117.99,117.59,117.76,1000.0,117.59,117.99,117.59,117.76,1000.0
2015-02-09 12:00:00,117.76,117.89,117.57,117.57,1900.0,117.76,117.89,117.57,117.57,1900.0
2015-02-09 12:30:00,117.74,118.16,117.42,117.85,5600.0,117.74,118.16,117.42,117.85,5600.0
2015-02-09 13:00:00,118.02,118.06,117.26,117.41,5300.0,118.02,118.06,117.26,117.41,5300.0
2015-02-09 13:30:00,117.62,117.62,117.32,117.32,500.0,117.62,117.62,117.32,117.32,500.0
2015-02-09 14:00:00,117.19,117.19,116.59,116.85,6000.0,117.19,117.19,116.59,116.85,6000.0
2015-02-09 14:30:00,117.03,117.17,117.03,117.17,300.0,117.03,117.17,117.03,117.17,300.0
2015-02-09 15:00:00,117.18,117.18,116.28,116.98,7100.0,117.18,117.18,116.28,116.98,7100.0
2015-02-09 15:30:00,117.11,117.11,116.35,116.52,15900.0,117.11,117.11,116.35,116.52,15900.0
2015-02-10 09:30:00,117.5,117.5,116.3,116.55,13000.0,117.5,117.5,116.3,116.55,13000.0
2015-02-10 10:00:00,116.4,116.81,116.1,116.71,20300.0,116.4,116.81,116.1,116.71,20300.0
2015-02-10 10:30:00,116.13,116.84,115.9,116.84,1400.0,116.13,116.84,115.9,116.84,1400.0
2015-02-10 11:00:00,116.45,116.58,116.15,116.37,1400.0,116.45,116.58,116.15,116.37,1400.0
2015-02-10 11:30:00,116.42,117.16,115.97,116.2,3900.0,116.42,117.16,115.97,116.2,3900.0
2015-02-10 12:00:00,116.77,117.01,116.15,117.01,15000.0,116.77,117.01,116.15,117.01,15000.0
2015-02-10 12:30:00,116.66,117.56,116.43,117.03,17300.0,116.66,117.56,116.43,117.03,17300.0
2015-02-10 13:00:00,116.97,117.41,116.64,116.76,13900.0,116.97,117.41,116.64,116.76,13900.0
2015-02-10 13:30:00,117.25,117.26,117.06,117.26,1100.0,117.25,117.26,117.06,117.26,1100.0
2015-02-10 14:00:00,117.1,117.88,116.93,117.59,2400.0,117.1,117.88,116.93,117.59,2400.0
2015-02-10 14:30:00,117.83,118.0,117.36,117.55,1900.0,117.83,118.0,117.36,117.55,1900.0
2015-02-10 15:00:00,117.56,118.13,117.56,118.05,1100.0,117.56,118.13,117.56,118.05,1100.0
2015-02-10 15:30:00,117.6,118.16,117.6,118.12,14800.0,117.6,118.16,117.6,118.12,14800.0
2015-02-11 09:30:00,118.12,119.07,118.0,119.04,700.0,118.12,119.07,118.0,119.04,700.0
2015-02-11 10:00:00,118.6,118.95,118.04,118.46,23800.0,118.6,118.95,118.04,118.46,23800.0
2015-02-11 10:30:00,118.74,119.0,118.49,119.0,1500.0,118.74,119.0,118.49,119.0,1500.0
2015-02-11 11:00:00,119.0,119.41,118.69,118.93,3000.0,119.0,119.41,118.69,118.93,3000.0
2015-02-11 11:30:00,118.93,119.11,118.82,118.87,4100.0,118.93,119.11,118.82,118.87,4100.0
2015-02-11 12:00:00,118.82,119.06,118.68,118.78,3800.0,118.82,119.06,118.68,118.78,3800.0
2015-02-11 12:30:00,118.87,119.03,118.5,118.85,12400.0,118.87,119.03,118.5,118.85,12400.0
2015-02-11 13:00:00,118.85,118.85,117.89,118.04,12600.0,118.85,118.85,117.89,118.04,12600.0
2015-02-11 13:30:00,118.0,118.51,118.0,118.51,1400.0,118.0,118.51,118.0,118.51,1400.0
2015-02-11 14:00:00,118.49,118.5,118.04,118.04,1300.0,118.49,118.5,118.04,118.04,1300.0
2015-02-11 14:30:00,118.2,118.49,118.2,118.27,2900.0,118.2,118.49,118.2,118.27,2900.0
2015-02-11 15:00:00,118.22,118.22,117.95,118.02,20400.0,118.22,118.22,117.95,118.02,20400.0
2015-02-11 15:30:00,118.0,118.04,116.93,117.43,26400.0,118.0,118.04,116.93,117.43,26400.0
2015-02-12 09:30:00,118.01,118.31,117.33,117.36,2700.0,118.01,118.31,117.33,117.36,2700.0
2015-02-12 10:00:00,117.25,117.75,116.99,117.18,1900.0,117.25,117.75,116.99,117.18,1900.0
2015-02-12 10:30:00,117.45,117.79,117.41,117.71,2300.0,117.45,117.79,117.41,117.71,2300.0
2015-02-12 11:00:00,117.42,117.43,116.93,117.14,3000.0,117.42,117.43,116.93,117.14,3000.0
2015-02-12 11:30:00,117.14,117.47,116.74,117.13,12100.0,117.14,117.47,116.74,117.13,12100.0
2015-02-12 12:00:00,117.3,117.43,117.18,117.29,14000.0,117.3,117.43,117.18,117.29,14000.0
2015-02-12 12:30:00,117.43,117.75,116.83,116.88,2300.0,117.43,117.75,116.83,116.88,2300.0
2015-02-12 13:00:00,116.91,117.43,116.86,117.13,2600.0,116.91,117.43,116.86,117.13,2600.0
2015-02-12 13:30:00,117.1,117.37,117.08,117.23,1700.0,117.1,117.37,117.08,117.23,1700.0
2015-02-12 14:00:00,117.01,117.17,116.96,117.17,1700.0,117.01,117.17,116.96,117.17,1700.0
2015-02-12 14:30:00,116.99,117.23,116.78,116.99,4500.0,116.99,117.23,116.78,116.99,4500.0
2015-02-12 15:00:00,116.98,117.31,116.78,116.97,4700.0,116.98,117.31,116.78,116.97,4700.0
2015-02-12 15:30:00,116.97,117.69,116.97,117.66,16300.0,116.97,117.69,116.97,117.66,16300.0
2015-02-13 09:30:00,117.4,117.85,116.9,117.77,1400.0,117.4,117.85,116.9,117.77,1400.0
2015-02-13 10:00:00,117.89,118.11,117.36,118.11,5700.0,117.89,118.11,117.36,118.11,5700.0
2015-02-13 10:30:00,118.14,118.15,117.82,117.92,4100.0,118.14,118.15,117.82,117.92,4100.0
2015-02-13 11:00:00,118.1,118.22,117.84,117.86,4300.0,118.1,118.22,117.84,117.86,4300.0
2015-02-13 11:30:00,118.0,118.0,117.78,117.78,1900.0,118.0,118.0,117.78,117.78,1900.0
2015-02-13 12:00:00,117.94,117.99,117.65,117.65,1300.0,117.94,117.99,117.65,117.65,1300.0
2015-02-13 12:30:00,117.66,118.0,117.66,118.0,1300.0,117.66,118.0,117.66,118.0,1300.0
2015-02-13 13:00:00,118.23,118.23,118.03,118.18,300.0,118.23,118.23,118.03,118.18,300.0
2015-02-13 13:30:00,118.04,118.22,118.0,118.0,3000.0,118.04,118.22,118.0,118.0,3000.0
2015-02-13 14:00:00,118.0,118.23,118.0,118.13,10400.0,118.0,118.23,118.0,118.13,10400.0
2015-02-13 14:30:00,118.12,118.36,118.12,118.36,1300.0,118.12,118.36,118.12,118.36,1300.0
2015-02-13 15:00:00,118.35,118.5,118.3,118.4,2900.0,118.35,118.5,118.3,118.4,2900.0
2015-02-13 15:30:00,118.38,118.43,118.15,118.41,7600.0,118.38,118.43,118.15,118.41,7600.0
2015-02-17 09:30:00,117.81,118.77,117.49,117.94,2800.0,117.81,118.77,117.49,117.94,2800.0
2015-02-17 10:00:00,117.5,118.04,117.08,117.34,12300.0,117.5,118.04,117.08,117.34,12300.0
2015-02-17 10:30:00,117.32,117.77,117.32,117.38,3500.0,117.32,117.77,117.32,117.38,3500.0
2015-02-17 11:00:00,117.34,117.77,117.34,117.7,2100.0,117.34,117.77,117.34,117.7,2100.0
2015-02-17 11:30:00,117.66,117.77,117.49,117.53,4300.0,117.66,117.77,117.49,117.53,4300.0
2015-02-17 12:00:00,117.63,118.1,117.46,117.85,4600.0,117.63,118.1,117.46,117.85,4600.0
2015-02-17 12:30:00,118.24,118.31,118.18,118.25,1200.0,118.24,118.31,118.18,118.25,1200.0
2015-02-17 13:00:00,118.18,118.84,118.18,118.19,19000.0,118.18,118.84,118.18,118.19,19000.0
2015-02-17 13:30:00,118.08,118.28,117.7,117.7,2000.0,118.08,118.28,117.7,117.7,2000.0
2015-02-17 14:00:00,117.71,117.96,117.7,117.93,2000.0,117.71,117.96,117.7,117.93,2000.0
2015-02-17 14:30:00,117.93,118.22,117.91,118.05,2500.0,117.93,118.22,117.91,118.05,2500.0
2015-02-17 15:00:00,118.06,118.4,118.04,118.31,5600.0,118.06,118.4,118.04,118.31,5600.0
2015-02-17 15:30:00,118.32,118.53,117.5,118.0,18600.0,118.32,118.53,117.5,118.0,18600.0
2015-02-18 09:30:00,118.32,118.5,118.1,118.32,1900.0,118.32,118.5,118.1,118.32,1900.0
2015-02-18 10:00:00,118.36,118.61,118.36,118.4,5200.0,118.36,118.61,118.36,118.4,5200.0
2015-02-18 10:30:00,118.49,118.61,118.35,118.49,10500.0,118.49,118.61,118.35,118.49,10500.0
2015-02-18 11:00:00,118.5,118.59,117.96,118.22,5800.0,118.5,118.59,117.96,118.22,5800.0
2015-02-18 11:30:00,118.2,118.36,118.2,118.28,1700.0,118.2,118.36,118.2,118.28,1700.0
2015-02-18 12:00:00,118.29,118.35,118.26,118.26,1300.0,118.29,118.35,118.26,118.26,1300.0
2015-02-18 12:30:00,118.32,118.42,118.19,118.33,4100.0,118.32,118.42,118.19,118.33,4100.0
2015-02-18 13:00:00,118.33,118.6,118.23,118.6,16600.0,118.33,118.6,118.23,118.6,16600.0
2015-02-18 13:30:00,118.65,118.65,117.88,118.46,1500.0,118.65,118.65,117.88,118.46,1500.0
2015-02-18 14:00:00,118.45,118.46,117.84,118.38,9600.0,118.45,118.46,117.84,118.38,9600.0
2015-02-18 14:30:00,118.48,118.48,118.03,118.03,2200.0,118.48,118.48,118.03,118.03,2200.0
2015-02-18 15:00:00,117.76,118.7,117.76,118.7,2900.0,117.76,118.7,117.76,118.7,2900.0
2015-02-18 15:30:00,118.49,118.49,117.79,118.02,16700.0,118.49,118.49,117.79,118.02,16700.0
2015-02-19 09:30:00,117.73,118.15,116.76,117.6,9100.0,117.73,118.15,116.76,117.6,9100.0
2015-02-19 10:00:00,117.8,117.86,117.41,117.47,4900.0,117.8,117.86,117.41,117.47,4900.0
2015-02-19 10:30:00,117.51,117.51,117.25,117.26,2000.0,117.51,117.51,117.25,117.26,2000.0
2015-02-19 11:00:00,117.25,117.56,117.2,117.33,10500.0,117.25,117.56,117.2,117.33,10500.0
2015-02-19 11:30:00,117.34,117.9,117.22,117.4,9300.0,117.34,117.9,117.22,117.4,9300.0
2015-02-19 12:00:00,117.5,117.5,117.06,117.28,4700.0,117.5,117.5,117.06,117.28,4700.0
2015-02-19 12:30:00,117.09,117.28,116.8,116.98,2200.0,117.09,117.28,116.8,116.98,2200.0
2015-02-19 13:00:00,116.98,117.22,116.85,117.16,20800.0,116.98,117.22,116.85,117.16,20800.0
2015-02-19 13:30:00,117.18,117.28,116.97,117.12,3800.0,117.18,117.28,116.97,117.12,3800.0
2015-02-19 14:00:00,116.97,117.25,116.97,117.09,3400.0,116.97,117.25,116.97,117.09,3400.0
2015-02-19 14:30:00,117.15,117.29,116.91,117.22,3900.0,117.15,117.29,116.91,117.22,3900.0
2015-02-19 15:00:00,117.23,117.82,117.17,117.35,3800.0,117.23,117.82,117.17,117.35,3800.0
2015-02-19 15:30:00,117.4,117.82,117.1,117.58,24300.0,117.4,117.82,117.1,117.58,24300.0
2015-02-20 09:30:00,117.95,117.95,116.32,117.18,11400.0,117.95,117.95,116.32,117.18,11400.0
2015-02-20 10:00:00,117.65,117.9,117.6,117.9,1500.0,117.65,117.9,117.6,117.9,1500.0
2015-02-20 10:30:00,117.8,118.52,117.67,117.85,4800.0,117.8,118.52,117.67,117.85,4800.0
2015-02-20 11:00:00,118.0,118.0,117.71,117.83,1400.0,118.0,118.0,117.71,117.83,1400.0
2015-02-20 11:30:00,117.99,118.32,117.97,118.02,4900.0,117.99,118.32,117.97,118.02,4900.0
2015-02-20 12:00:00,118.09,118.17,117.61,117.7,3500.0,118.09,118.17,117.61,117.7,3500.0
2015-02-20 12:30:00,117.76,118.15,117.76,118.06,3800.0,117.76,118.15,117.76,118.06,3800.0
2015-02-20 13:00:00,117.94,118.24,117.88,117.93,2500.0,117.94,118.24,117.88,117.93,2500.0
2015-02-20 13:30:00,118.01,118.84,118.0,118.19,6300.0,118.01,118.84,118.0,118.19,6300.0
2015-02-20 14:00:00,118.24,118.43,118.1,118.18,6400.0,118.24,118.43,118.1,118.18,6400.0
2015-02-20 14:30:00,118.35,118.38,117.96,118.09,4900.0,118.35,118.38,117.96,118.09,4900.0
2015-02-20 15:00:00,118.17,118.74,118.09,118.45,10800.0,118.17,118.74,118.09,118.45,10800.0
2015-02-20 15:30:00,118.47,118.83,117.98,118.82,11200.0,118.47,118.83,117.98,118.82,11200.0
2015-02-23 09:30:00,118.99,118.99,117.11,117.63,11500.0,118.99,118.99,117.11,117.63,11500.0
2015-02-23 10:00:00,117.8,118.1,117.4,117.43,8000.0,117.8,118.1,117.4,117.43,8000.0
2015-02-23 10:30:00,117.4,117.95,117.4,117.62,1200.0,117.4,117.95,117.4,117.62,1200.0
2015-02-23 11:00:00,117.68,118.58,117.66,118.11,6000.0,117.68,118.58,117.66,118.11,6000.0
2015-02-23 11:30:00,118.37,118.37,117.69,117.69,1300.0,118.37,118.37,117.69,117.69,1300.0
2015-02-23 12:00:00,117.8,117.99,117.79,117.79,1800.0,117.8,117.99,117.79,117.79,1800.0
2015-02-23 12:30:00,117.8,117.88,117.78,117.88,900.0,117.8,117.88,117.78,117.88,900.0
2015-02-23 13:00:00,117.96,118.07,117.9,117.99,2100.0,117.96,118.07,117.9,117.99,2100.0
2015-02-23 13:30:00,117.9,118.0,117.46,117.48,5800.0,117.9,118.0,117.46,117.48,5800.0
2015-02-23 14:00:00,117.58,117.68,117.2,117.68,1500.0,117.58,117.68,117.2,117.68,1500.0
2015-02-23 14:30:00,117.66,117.81,117.11,117.7,5200.0,117.66,117.81,117.11,117.7,5200.0
2015-02-23 15:00:00,117.7,117.81,117.21,117.21,3800.0,117.7,117.81,117.21,117.21,3800.0
2015-02-23 15:30:00,117.51,118.0,117.45,117.76,14000.0,117.51,118.0,117.45,117.76,14000.0
2015-02-24 09:30:00,118.0,118.32,116.82,117.75,9600.0,118.0,118.32,116.82,117.75,9600.0
2015-02-24 10:00:00,117.48,117.99,117.32,117.61,3000.0,117.48,117.99,117.32,117.61,3000.0
2015-02-24 10:30:00,117.63,117.82,117.15,117.65,6900.0,117.63,117.82,117.15,117.65,6900.0
2015-02-24 11:00:00,117.65,117.7,117.59,117.63,5600.0,117.65,117.7,117.59,117.63,5600.0
2015-02-24 11:30:00,117.56,117.6,117.21,117.47,3600.0,117.56,117.6,117.21,117.47,3600.0
2015-02-24 12:00:00,117.38,117.47,117.28,117.28,2200.0,117.38,117.47,117.28,117.28,2200.0
2015-02-24 12:30:00,116.97,117.35,116.69,116.8,3800.0,116.97,117.35,116.69,116.8,3800.0
2015-02-24 13:00:00,116.68,117.03,116.68,116.73,4200.0,116.68,117.03,116.68,116.73,4200.0
2015-02-24 13:30:00,116.73,117.39,116.73,117.32,4400.0,116.73,117.39,116.73,117.32,4400.0
2015-02-24 14:00:00,117.39,117.41,116.95,116.95,20000.0,117.39,117.41,116.95,116.95,20000.0
2015-02-24 14:30:00,117.16,117.83,117.07,117.58,6000.0,117.16,117.83,117.07,117.58,6000.0
2015-02-24 15:00:00,117.83,117.91,117.55,117.67,6200.0,117.83,117.91,117.55,117.67,6200.0
2015-02-24 15:30:00,117.67,117.99,117.22,117.69,34500.0,117.67,117.99,117.22,117.69,34500.0
2015-02-25 09:30:00,117.45,118.29,116.94,117.82,14200.0,117.45,118.29,116.94,117.82,14200.0
2015-02-25 10:00:00,117.82,118.0,117.78,118.0,400.0,117.82,118.0,117.78,118.0,400.0
2015-02-25 10:30:00,117.97,118.28,117.89,118.22,4500.0,117.97,118.28,117.89,118.22,4500.0
2015-02-25 11:00:00,118.51,118.63,117.97,118.15,5200.0,118.51,118.63,117.97,118.15,5200.0
2015-02-25 11:30:00,117.98,118.05,117.87,117.89,4800.0,117.98,118.05,117.87,117.89,4800.0
2015-02-25 12:00:00,117.59,117.92,117.59,117.61,400.0,117.59,117.92,117.59,117.61,400.0
2015-02-25 12:30:00,117.91,117.99,117.75,117.85,2700.0,117.91,117.99,117.75,117.85,2700.0
2015-02-25 13:00:00,117.67,117.91,117.63,117.71,1800.0,117.67,117.91,117.63,117.71,1800.0
2015-02-25 13:30:00,117.71,117.97,117.71,117.95,1900.0,117.71,117.97,117.71,117.95,1900.0
2015-02-25 14:00:00,117.99,118.0,117.68,117.87,9200.0,117.99,118.0,117.68,117.87,9200.0
2015-02-25 14:30:00,117.86,117.86,117.44,117.69,2000.0,117.86,117.86,117.44,117.69,2000.0
2015-02-25 15:00:00,117.55,117.69,117.19,117.46,3400.0,117.55,117.69,117.19,117.46,3400.0
2015-02-25 15:30:00,117.47,118.0,117.47,117.98,11800.0,117.47,118.0,117.47,117.98,11800.0
2015-02-26 09:30:00,118.18,118.68,117.75,118.24,2800.0,118.18,118.68,117.75,118.24,2800.0
2015-02-26 10:00:00,117.2,118.36,117.2,117.83,5300.0,117.2,118.36,117.2,117.83,5300.0
2015-02-26 10:30:00,117.75,118.4,117.71,118.4,2100.0,117.75,118.4,117.71,118.4,2100.0
2015-02-26 11:00:00,118.3,118.54,118.12,118.54,1400.0,118.3,118.54,118.12,118.54,1400.0
2015-02-26 11:30:00,118.56,118.58,118.55,118.58,200.0,118.56,118.58,118.55,118.58,200.0
2015-02-26 12:00:00,118.47,118.88,118.2,118.24,2700.0,118.47,118.88,118.2,118.24,2700.0
2015-02-26 12:30:00,118.29,118.29,118.29,118.29,100.0,118.29,118.29,118.29,118.29,100.0
2015-02-26 13:00:00,118.37,118.64,118.29,118.47,900.0,118.37,118.64,118.29,118.47,900.0
2015-02-26 13:30:00,118.55,118.55,118.2,118.2,500.0,118.55,118.55,118.2,118.2,500.0
2015-02-26 14:00:00,118.16,118.57,118.16,118.25,800.0,118.16,118.57,118.16,118.25,800.0
2015-02-26 14:30:00,118.22,118.63,118.22,118.57,7000.0,118.22,118.63,118.22,118.57,7000.0
2015-02-26 15:00:00,118.62,118.76,118.29,118.75,1800.0,118.62,118.76,118.29,118.75,1800.0
2015-02-26 15:30:00,118.72,119.06,118.18,118.94,14200.0,118.72,119.06,118.18,118.94,14200.0
2015-02-27 09:30:00,121.91,122.79,120.87,121.85,37500.0,121.91,122.79,120.87,121.85,37500.0
2015-02-27 10:00:00,122.1,123.27,122.03,123.24,15500.0,122.1,123.27,122.03,123.24,15500.0
2015-02-27 10:30:00,123.23,124.84,123.15,124.1,20900.0,123.23,124.84,123.15,124.1,20900.0
2015-02-27 11:00:00,124.42,124.59,123.3,124.59,23800.0,124.42,124.59,123.3,124.59,23800.0
2015-02-27 11:30:00,124.54,125.24,124.4,125.0,20800.0,124.54,125.24,124.4,125.0,20800.0
2015-02-27 12:00:00,125.01,125.86,124.6,125.5,30600.0,125.01,125.86,124.6,125.5,30600.0
2015-02-27 12:30:00,125.87,126.37,125.54,125.94,15400.0,125.87,126.37,125.54,125.94,15400.0
2015-02-27 13:00:00,125.99,126.46,125.55,126.0,13500.0,125.99,126.46,125.55,126.0,13500.0
2015-02-27 13:30:00,125.95,126.48,125.66,125.92,20400.0,125.95,126.48,125.66,125.92,20400.0
2015-02-27 14:00:00,125.93,126.59,125.86,126.59,19800.0,125.93,126.59,125.86,126.59,19800.0
2015-02-27 14:30:00,126.17,127.28,125.44,126.16,22700.0,126.17,127.28,125.44,126.16,22700.0
2015-02-27 15:00:00,126.32,127.64,125.67,127.64,43100.0,126.32,127.64,125.67,127.64,43100.0
2015-02-27 15:30:00,127.4,127.59,126.45,127.18,60900.0,127.4,127.59,126.45,127.18,60900.0
2015-03-02 09:30:00,127.4,128.37,125.83,128.26,23200.0,127.4,128.37,125.83,128.26,23200.0
2015-03-02 10:00:00,128.68,128.98,127.99,128.48,43400.0,128.68,128.98,127.99,128.48,43400.0
2015-03-02 10:30:00,128.5,129.09,128.48,129.0,6200.0,128.5,129.09,128.48,129.0,6200.0
2015-03-02 11:00:00,129.05,129.41,128.39,129.01,43400.0,129.05,129.41,128.39,129.01,43400.0
2015-03-02 11:30:00,129.02,129.71,128.2,129.34,18400.0,129.02,129.71,128.2,129.34,18400.0
2015-03-02 12:00:00,129.28,129.63,129.19,129.48,12800.0,129.28,129.63,129.19,129.48,12800.0
2015-03-02 12:30:00,129.48,129.76,129.44,129.54,13500.0,129.48,129.76,129.44,129.54,13500.0
2015-03-02 13:00:00,129.64,129.81,129.15,129.69,5000.0,129.64,129.81,129.15,129.69,5000.0
2015-03-02 13:30:00,129.68,130.51,129.21,130.0,17400.0,129.68,130.51,129.21,130.0,17400.0
2015-03-02 14:00:00,130.02,130.34,129.95,130.05,4800.0,130.02,130.34,129.95,130.05,4800.0
2015-03-02 14:30:00,130.05,130.79,130.01,130.3,20200.0,130.05,130.79,130.01,130.3,20200.0
2015-03-02 15:00:00,130.3,130.93,130.0,130.89,38400.0,130.3,130.93,130.0,130.89,38400.0
2015-03-02 15:30:00,130.76,132.9,130.73,132.74,72700.0,130.76,132.9,130.73,132.74,72700.0
2015-03-03 09:30:00,131.26,132.21,130.16,131.87,25500.0,131.26,132.21,130.16,131.87,25500.0
2015-03-03 10:00:00,132.13,132.52,131.43,132.5,35600.0,132.13,132.52,131.43,132.5,35600.0
2015-03-03 10:30:00,132.29,133.13,132.11,133.03,15700.0,132.29,133.13,132.11,133.03,15700.0
2015-03-03 11:00:00,133.01,133.5,132.9,133.5,10700.0,133.01,133.5,132.9,133.5,10700.0
2015-03-03 11:30:00,133.41,133.5,132.94,133.09,20400.0,133.41,133.5,132.94,133.09,20400.0
2015-03-03 12:00:00,133.25,133.27,132.71,133.0,14800.0,133.25,133.27,132.71,133.0,14800.0
2015-03-03 12:30:00,133.01,133.35,133.0,133.31,9500.0,133.01,133.35,133.0,133.31,9500.0
2015-03-03 13:00:00,133.3,133.31,133.0,133.1,6700.0,133.3,133.31,133.0,133.1,6700.0
2015-03-03 13:30:00,133.26,133.45,133.16,133.22,6400.0,133.26,133.45,133.16,133.22,6400.0
2015-03-03 14:00:00,133.11,133.4,132.6,133.28,12900.0,133.11,133.4,132.6,133.28,12900.0
2015-03-03 14:30:00,133.31,134.4,133.24,134.0,35300.0,133.31,134.4,133.24,134.0,35300.0
2015-03-03 15:00:00,134.11,134.36,133.26,133.43,57900.0,134.11,134.36,133.26,133.43,57900.0
2015-03-03 15:30:00,133.75,134.05,132.62,133.52,65400.0,133.75,134.05,132.62,133.52,65400.0
2015-03-04 09:30:00,132.52,132.54,131.6,131.97,23100.0,132.52,132.54,131.6,131.97,23100.0
2015-03-04 10:00:00,132.01,132.29,131.9,132.26,13400.0,132.01,132.29,131.9,132.26,13400.0
2015-03-04 10:30:00,132.27,132.53,131.95,132.1,10000.0,132.27,132.53,131.95,132.1,10000.0
2015-03-04 11:00:00,132.04,133.41,132.04,133.33,10600.0,132.04,133.41,132.04,133.33,10600.0
2015-03-04 11:30:00,133.34,133.35,132.84,133.35,5700.0,133.34,133.35,132.84,133.35,5700.0
2015-03-04 12:00:00,133.19,133.4,132.9,133.09,8400.0,133.19,133.4,132.9,133.09,8400.0
2015-03-04 12:30:00,133.07,133.24,132.69,133.0,12600.0,133.07,133.24,132.69,133.0,12600.0
2015-03-04 13:00:00,133.19,133.65,133.08,133.46,15300.0,133.19,133.65,133.08,133.46,15300.0
2015-03-04 13:30:00,133.48,133.99,132.99,132.99,7800.0,133.48,133.99,132.99,132.99,7800.0
2015-03-04 14:00:00,132.9,133.38,132.86,133.17,14100.0,132.9,133.38,132.86,133.17,14100.0
2015-03-04 14:30:00,133.0,133.11,132.95,133.0,38800.0,133.0,133.11,132.95,133.0,38800.0
2015-03-04 15:00:00,133.0,133.37,132.96,133.23,6300.0,133.0,133.37,132.96,133.23,6300.0
2015-03-04 15:30:00,132.98,133.27,132.86,132.93,23600.0,132.98,133.27,132.86,132.93,23600.0
2015-03-05 09:30:00,133.22,133.5,133.02,133.5,8000.0,133.22,133.5,133.02,133.5,8000.0
2015-03-05 10:00:00,133.93,134.24,133.4,134.06,164700.0,133.93,134.24,133.4,134.06,164700.0
2015-03-05 10:30:00,134.0,134.29,133.87,134.02,111200.0,134.0,134.29,133.87,134.02,111200.0
2015-03-05 11:00:00,134.1,134.56,134.05,134.14,24300.0,134.1,134.56,134.05,134.14,24300.0
2015-03-05 11:30:00,134.24,134.25,133.9,133.95,24400.0,134.24,134.25,133.9,133.95,24400.0
2015-03-05 12:00:00,134.18,134.19,133.28,133.74,13000.0,134.18,134.19,133.28,133.74,13000.0
2015-03-05 12:30:00,133.73,133.86,133.28,133.58,10500.0,133.73,133.86,133.28,133.58,10500.0
2015-03-05 13:00:00,133.33,133.79,133.32,133.79,4700.0,133.33,133.79,133.32,133.79,4700.0
2015-03-05 13:30:00,133.82,134.01,133.8,134.0,1600.0,133.82,134.01,133.8,134.0,1600.0
2015-03-05 14:00:00,134.05,134.17,133.94,134.1,1900.0,134.05,134.17,133.94,134.1,1900.0
2015-03-05 14:30:00,133.92,133.99,133.36,133.99,2300.0,133.92,133.99,133.36,133.99,2300.0
2015-03-05 15:00:00,133.86,134.41,133.52,134.41,4200.0,133.86,134.41,133.52,134.41,4200.0
2015-03-05 15:30:00,134.4,134.53,134.1,134.25,14300.0,134.4,134.53,134.1,134.25,14300.0
2015-03-06 09:30:00,134.24,134.24,132.76,133.53,11800.0,134.24,134.24,132.76,133.53,11800.0
2015-03-06 10:00:00,133.62,134.49,133.22,134.1,14100.0,133.62,134.49,133.22,134.1,14100.0
2015-03-06 10:30:00,134.36,134.38,133.71,133.96,2500.0,134.36,134.38,133.71,133.96,2500.0
2015-03-06 11:00:00,133.95,134.59,133.39,133.68,15700.0,133.95,134.59,133.39,133.68,15700.0
2015-03-06 11:30:00,133.35,134.03,133.35,133.81,10400.0,133.35,134.03,133.35,133.81,10400.0
2015-03-06 12:00:00,134.11,134.11,133.3,133.3,4300.0,134.11,134.11,133.3,133.3,4300.0
2015-03-06 12:30:00,133.49,133.74,133.23,133.47,6600.0,133.49,133.74,133.23,133.47,6600.0
2015-03-06 13:00:00,133.48,133.87,133.27,133.46,9400.0,133.48,133.87,133.27,133.46,9400.0
2015-03-06 13:30:00,133.63,133.63,133.32,133.55,11000.0,133.63,133.63,133.32,133.55,11000.0
2015-03-06 14:00:00,133.55,133.72,133.38,133.51,9600.0,133.55,133.72,133.38,133.51,9600.0
2015-03-06 14:30:00,133.36,133.45,133.26,133.43,20900.0,133.36,133.45,133.26,133.43,20900.0
2015-03-06 15:00:00,133.43,133.68,133.37,133.45,16700.0,133.43,133.68,133.37,133.45,16700.0
2015-03-06 15:30:00,133.56,133.82,133.23,133.76,26400.0,133.56,133.82,133.23,133.76,26400.0
2015-03-09 09:30:00,133.79,133.79,132.91,133.25,3700.0,133.79,133.79,132.91,133.25,3700.0
2015-03-09 10:00:00,133.47,133.75,133.27,133.54,9600.0,133.47,133.75,133.27,133.54,9600.0
2015-03-09 10:30:00,133.51,133.81,133.42,133.8,11700.0,133.51,133.81,133.42,133.8,11700.0
2015-03-09 11:00:00,133.64,133.92,133.63,133.8,4700.0,133.64,133.92,133.63,133.8,4700.0
2015-03-09 11:30:00,133.82,133.87,133.59,133.71,7800.0,133.82,133.87,133.59,133.71,7800.0
2015-03-09 12:00:00,133.82,133.9,133.8,133.9,600.0,133.82,133.9,133.8,133.9,600.0
2015-03-09 12:30:00,133.85,134.01,133.78,133.98,2400.0,133.85,134.01,133.78,133.98,2400.0
2015-03-09 13:00:00,133.9,134.11,133.87,134.09,2500.0,133.9,134.11,133.87,134.09,2500.0
2015-03-09 13:30:00,133.98,134.38,133.9,134.26,52800.0,133.98,134.38,133.9,134.26,52800.0
2015-03-09 14:00:00,134.25,134.53,134.13,134.53,52200.0,134.25,134.53,134.13,134.53,52200.0
2015-03-09 14:30:00,134.52,134.53,134.33,134.45,5400.0,134.52,134.53,134.33,134.45,5400.0
2015-03-09 15:00:00,134.47,134.87,134.47,134.6,57900.0,134.47,134.87,134.47,134.6,57900.0
2015-03-09 15:30:00,134.59,134.6,134.09,134.38,33700.0,134.59,134.6,134.09,134.38,33700.0
2015-03-10 09:30:00,133.38,134.33,132.33,133.85,31400.0,133.38,134.33,132.33,133.85,31400.0
2015-03-10 10:00:00,133.58,133.77,132.81,133.5,15100.0,133.58,133.77,132.81,133.5,15100.0
2015-03-10 10:30:00,133.36,134.31,133.26,134.08,21800.0,133.36,134.31,133.26,134.08,21800.0
2015-03-10 11:00:00,134.0,134.34,133.68,133.92,13700.0,134.0,134.34,133.68,133.92,13700.0
2015-03-10 11:30:00,134.02,134.13,133.82,134.13,23800.0,134.02,134.13,133.82,134.13,23800.0
2015-03-10 12:00:00,133.96,134.27,133.89,134.06,22100.0,133.96,134.27,133.89,134.06,22100.0
2015-03-10 12:30:00,133.81,134.33,133.8,134.08,14600.0,133.81,134.33,133.8,134.08,14600.0
2015-03-10 13:00:00,134.06,134.06,133.71,133.92,6600.0,134.06,134.06,133.71,133.92,6600.0
2015-03-10 13:30:00,133.86,133.86,133.53,133.53,2500.0,133.86,133.86,133.53,133.53,2500.0
2015-03-10 14:00:00,133.48,134.0,133.32,133.5,4300.0,133.48,134.0,133.32,133.5,4300.0
2015-03-10 14:30:00,133.56,133.91,133.39,133.66,12300.0,133.56,133.91,133.39,133.66,12300.0
2015-03-10 15:00:00,133.68,134.28,133.66,133.98,38200.0,133.68,134.28,133.66,133.98,38200.0
2015-03-10 15:30:00,133.86,134.06,133.47,133.66,37400.0,133.86,134.06,133.47,133.66,37400.0
2015-03-11 09:30:00,134.0,134.54,133.05,133.91,31900.0,134.0,134.54,133.05,133.91,31900.0
2015-03-11 10:00:00,134.2,134.28,133.65,133.69,18500.0,134.2,134.28,133.65,133.69,18500.0
2015-03-11 10:30:00,133.92,134.04,133.61,134.0,13800.0,133.92,134.04,133.61,134.0,13800.0
2015-03-11 11:00:00,134.02,134.41,133.85,134.1,22600.0,134.02,134.41,133.85,134.1,22600.0
2015-03-11 11:30:00,134.3,134.83,134.1,134.34,46700.0,134.3,134.83,134.1,134.34,46700.0
2015-03-11 12:00:00,134.33,134.4,134.01,134.1,13800.0,134.33,134.4,134.01,134.1,13800.0
2015-03-11 12:30:00,134.25,134.26,133.86,134.1,23200.0,134.25,134.26,133.86,134.1,23200.0
2015-03-11 13:00:00,134.1,134.14,133.86,134.02,14500.0,134.1,134.14,133.86,134.02,14500.0
2015-03-11 13:30:00,134.03,134.2,133.85,133.86,19900.0,134.03,134.2,133.85,133.86,19900.0
2015-03-11 14:00:00,133.86,134.6,133.82,134.22,15800.0,133.86,134.6,133.82,134.22,15800.0
2015-03-11 14:30:00,134.37,134.37,134.06,134.12,6000.0,134.37,134.37,134.06,134.12,6000.0
2015-03-11 15:00:00,134.11,134.17,133.88,134.02,10200.0,134.11,134.17,133.88,134.02,10200.0
2015-03-11 15:30:00,134.0,134.33,134.0,134.25,20600.0,134.0,134.33,134.0,134.25,20600.0
2015-03-12 09:30:00,134.77,135.79,134.73,135.2,6600.0,134.77,135.79,134.73,135.2,6600.0
2015-03-12 10:00:00,135.72,135.8,134.71,134.9,4200.0,135.72,135.8,134.71,134.9,4200.0
2015-03-12 10:30:00,134.73,134.9,134.69,134.85,800.0,134.73,134.9,134.69,134.85,800.0
2015-03-12 11:00:00,134.84,136.59,134.64,136.15,25500.0,134.84,136.59,134.64,136.15,25500.0
2015-03-12 11:30:00,136.19,136.31,135.98,136.11,1500.0,136.19,136.31,135.98,136.11,1500.0
2015-03-12 12:00:00,135.98,136.07,135.49,135.72,10000.0,135.98,136.07,135.49,135.72,10000.0
2015-03-12 12:30:00,135.79,135.99,135.36,135.9,44700.0,135.79,135.99,135.36,135.9,44700.0
2015-03-12 13:00:00,135.61,135.99,135.52,135.56,6100.0,135.61,135.99,135.52,135.56,6100.0
2015-03-12 13:30:00,135.62,135.85,135.55,135.85,2100.0,135.62,135.85,135.55,135.85,2100.0
2015-03-12 14:00:00,135.79,136.16,135.67,136.04,17800.0,135.79,136.16,135.67,136.04,17800.0
2015-03-12 14:30:00,136.08,136.15,135.93,136.14,400.0,136.08,136.15,135.93,136.14,400.0
2015-03-12 15:00:00,136.08,136.15,135.73,135.86,3900.0,136.08,136.15,135.73,135.86,3900.0
2015-03-12 15:30:00,135.98,136.03,135.68,135.78,12300.0,135.98,136.03,135.68,135.78,12300.0
2015-03-13 09:30:00,135.4,135.95,135.25,135.78,7000.0,135.4,135.95,135.25,135.78,7000.0
2015-03-13 10:00:00,135.93,136.06,135.27,135.8,23100.0,135.93,136.06,135.27,135.8,23100.0
2015-03-13 10:30:00,135.78,135.78,135.0,135.48,21400.0,135.78,135.78,135.0,135.48,21400.0
2015-03-13 11:00:00,135.4,135.84,135.33,135.66,5800.0,135.4,135.84,135.33,135.66,5800.0
2015-03-13 11:30:00,135.53,135.77,135.22,135.63,14800.0,135.53,135.77,135.22,135.63,14800.0
2015-03-13 12:00:00,135.61,136.0,135.52,135.55,34900.0,135.61,136.0,135.52,135.55,34900.0
2015-03-13 12:30:00,135.52,136.0,135.38,135.69,39000.0,135.52,136.0,135.38,135.69,39000.0
2015-03-13 13:00:00,135.69,135.78,134.86,134.97,22500.0,135.69,135.78,134.86,134.97,22500.0
2015-03-13 13:30:00,134.97,135.7,134.86,135.7,14200.0,134.97,135.7,134.86,135.7,14200.0
2015-03-13 14:00:00,135.38,136.05,135.38,135.85,44500.0,135.38,136.05,135.38,135.85,44500.0
2015-03-13 14:30:00,135.79,136.06,135.69,135.71,37900.0,135.79,136.06,135.69,135.71,37900.0
2015-03-13 15:00:00,135.61,135.88,135.39,135.53,15000.0,135.61,135.88,135.39,135.53,15000.0
2015-03-13 15:30:00,135.71,135.71,134.88,134.99,32100.0,135.71,135.71,134.88,134.99,32100.0
2015-03-16 09:30:00,135.25,136.49,134.9,136.25,4900.0,135.25,136.49,134.9,136.25,4900.0
2015-03-16 10:00:00,136.25,136.44,136.0,136.13,11100.0,136.25,136.44,136.0,136.13,11100.0
2015-03-16 10:30:00,136.14,136.22,135.88,135.88,7900.0,136.14,136.22,135.88,135.88,7900.0
2015-03-16 11:00:00,135.82,136.14,135.8,135.98,6000.0,135.82,136.14,135.8,135.98,6000.0
2015-03-16 11:30:00,136.04,136.1,135.95,135.95,6100.0,136.04,136.1,135.95,135.95,6100.0
2015-03-16 12:00:00,135.93,135.95,135.53,135.95,5500.0,135.93,135.95,135.53,135.95,5500.0
2015-03-16 12:30:00,135.7,135.91,135.43,135.72,3500.0,135.7,135.91,135.43,135.72,3500.0
2015-03-16 13:00:00,135.69,135.74,135.49,135.74,2500.0,135.69,135.74,135.49,135.74,2500.0
2015-03-16 13:30:00,135.82,136.11,135.76,136.11,3900.0,135.82,136.11,135.76,136.11,3900.0
2015-03-16 14:00:00,135.95,136.06,135.75,135.75,5000.0,135.95,136.06,135.75,135.75,5000.0
2015-03-16 14:30:00,135.92,135.92,135.39,135.41,4800.0,135.92,135.92,135.39,135.41,4800.0
2015-03-16 15:00:00,135.56,135.95,135.43,135.43,10400.0,135.56,135.95,135.43,135.43,10400.0
2015-03-16 15:30:00,135.49,136.14,135.4,136.07,25100.0,135.49,136.14,135.4,136.07,25100.0
2015-03-17 09:30:00,135.31,136.48,134.98,135.97,18400.0,135.31,136.48,134.98,135.97,18400.0
2015-03-17 10:00:00,135.84,136.06,135.84,135.84,4800.0,135.84,136.06,135.84,135.84,4800.0
2015-03-17 10:30:00,136.02,136.02,135.92,136.0,14200.0,136.02,136.02,135.92,136.0,14200.0
2015-03-17 11:00:00,135.97,136.11,135.88,136.02,12200.0,135.97,136.11,135.88,136.02,12200.0
2015-03-17 11:30:00,136.0,136.06,135.69,135.94,5100.0,136.0,136.06,135.69,135.94,5100.0
2015-03-17 12:00:00,136.06,136.17,135.84,136.08,5100.0,136.06,136.17,135.84,136.08,5100.0
2015-03-17 12:30:00,136.03,136.17,135.95,136.07,4400.0,136.03,136.17,135.95,136.07,4400.0
2015-03-17 13:00:00,136.04,136.49,136.04,136.29,5000.0,136.04,136.49,136.04,136.29,5000.0
2015-03-17 13:30:00,136.32,136.5,136.16,136.4,7500.0,136.32,136.5,136.16,136.4,7500.0
2015-03-17 14:00:00,136.41,136.41,136.21,136.4,3500.0,136.41,136.41,136.21,136.4,3500.0
2015-03-17 14:30:00,136.4,136.45,136.06,136.22,2300.0,136.4,136.45,136.06,136.22,2300.0
2015-03-17 15:00:00,136.41,136.53,136.33,136.48,8900.0,136.41,136.53,136.33,136.48,8900.0
2015-03-17 15:30:00,136.44,136.7,136.28,136.4,22500.0,136.44,136.7,136.28,136.4,22500.0
2015-03-18 09:30:00,136.01,136.46,135.84,136.07,20500.0,136.01,136.46,135.84,136.07,20500.0
2015-03-18 10:00:00,136.15,136.16,135.77,135.77,5200.0,136.15,136.16,135.77,135.77,5200.0
2015-03-18 10:30:00,135.92,135.92,135.52,135.53,6200.0,135.92,135.92,135.52,135.53,6200.0
2015-03-18 11:00:00,135.64,135.66,135.25,135.39,3800.0,135.64,135.66,135.25,135.39,3800.0
2015-03-18 11:30:00,135.33,136.1,135.33,136.1,6000.0,135.33,136.1,135.33,136.1,6000.0
2015-03-18 12:00:00,136.02,136.4,135.97,136.36,6300.0,136.02,136.4,135.97,136.36,6300.0
2015-03-18 12:30:00,136.38,136.38,135.82,135.89,19000.0,136.38,136.38,135.82,135.89,19000.0
2015-03-18 13:00:00,135.9,136.45,135.9,136.2,23600.0,135.9,136.45,135.9,136.2,23600.0
2015-03-18 13:30:00,136.23,136.24,135.8,136.23,12700.0,136.23,136.24,135.8,136.23,12700.0
2015-03-18 14:00:00,136.23,136.6,136.19,136.38,16500.0,136.23,136.6,136.19,136.38,16500.0
2015-03-18 14:30:00,136.46,136.7,136.26,136.35,18800.0,136.46,136.7,136.26,136.35,18800.0
2015-03-18 15:00:00,136.4,136.6,136.31,136.42,17700.0,136.4,136.6,136.31,136.42,17700.0
2015-03-18 15:30:00,136.42,136.68,136.27,136.47,23800.0,136.42,136.68,136.27,136.47,23800.0
2015-03-19 09:30:00,136.03,137.23,136.03,136.15,20700.0,136.03,137.23,136.03,136.15,20700.0
2015-03-19 10:00:00,136.14,136.5,135.9,135.9,7800.0,136.14,136.5,135.9,135.9,7800.0
2015-03-19 10:30:00,136.15,136.26,135.8,136.26,5900.0,136.15,136.26,135.8,136.26,5900.0
2015-03-19 11:00:00,136.24,136.41,136.14,136.32,18500.0,136.24,136.41,136.14,136.32,18500.0
2015-03-19 11:30:00,136.25,136.25,135.92,136.24,1900.0,136.25,136.25,135.92,136.24,1900.0
2015-03-19 12:00:00,136.24,136.39,136.13,136.21,16300.0,136.24,136.39,136.13,136.21,16300.0
2015-03-19 12:30:00,136.21,136.45,136.2,136.45,6800.0,136.21,136.45,136.2,136.45,6800.0
2015-03-19 13:00:00,136.56,136.68,136.37,136.56,4500.0,136.56,136.68,136.37,136.56,4500.0
2015-03-19 13:30:00,136.5,136.63,136.48,136.48,7400.0,136.5,136.63,136.48,136.48,7400.0
2015-03-19 14:00:00,136.5,136.69,136.1,136.28,6400.0,136.5,136.69,136.1,136.28,6400.0
2015-03-19 14:30:00,136.36,136.69,136.17,136.25,12800.0,136.36,136.69,136.17,136.25,12800.0
2015-03-19 15:00:00,136.49,136.49,136.28,136.34,12700.0,136.49,136.49,136.28,136.34,12700.0
2015-03-19 15:30:00,136.34,136.55,136.24,136.3,25300.0,136.34,136.55,136.24,136.3,25300.0
2015-03-20 09:30:00,136.01,136.6,135.95,136.27,32200.0,136.01,136.6,135.95,136.27,32200.0
2015-03-20 10:00:00,136.39,136.47,136.1,136.23,7200.0,136.39,136.47,136.1,136.23,7200.0
2015-03-20 10:30:00,136.24,136.6,136.11,136.3,12000.0,136.24,136.6,136.11,136.3,12000.0
2015-03-20 11:00:00,136.23,136.46,135.96,136.01,55100.0,136.23,136.46,135.96,136.01,55100.0
2015-03-20 11:30:00,135.91,136.12,135.9,135.9,3800.0,135.91,136.12,135.9,135.9,3800.0
2015-03-20 12:00:00,135.91,136.37,135.91,136.21,5800.0,135.91,136.37,135.91,136.21,5800.0
2015-03-20 12:30:00,136.4,136.4,135.92,136.06,12300.0,136.4,136.4,135.92,136.06,12300.0
2015-03-20 13:00:00,136.01,136.24,135.69,135.86,2200.0,136.01,136.24,135.69,135.86,2200.0
2015-03-20 13:30:00,136.11,136.11,135.48,135.48,2800.0,136.11,136.11,135.48,135.48,2800.0
2015-03-20 14:00:00,135.93,135.93,134.86,135.02,5300.0,135.93,135.93,134.86,135.02,5300.0
2015-03-20 14:30:00,135.07,135.23,134.22,134.83,40800.0,135.07,135.23,134.22,134.83,40800.0
2015-03-20 15:00:00,134.81,135.08,134.67,135.03,13700.0,134.81,135.08,134.67,135.03,13700.0
2015-03-20 15:30:00,135.03,135.19,134.45,134.95,42100.0,135.03,135.19,134.45,134.95,42100.0
2015-03-23 09:30:00,134.9,134.9,134.06,134.53,23000.0,134.9,134.9,134.06,134.53,23000.0
2015-03-23 10:00:00,134.65,135.26,134.57,134.75,11700.0,134.65,135.26,134.57,134.75,11700.0
2015-03-23 10:30:00,134.65,135.09,134.65,134.84,12300.0,134.65,135.09,134.65,134.84,12300.0
2015-03-23 11:00:00,134.84,135.21,134.82,134.86,9500.0,134.84,135.21,134.82,134.86,9500.0
2015-03-23 11:30:00,134.68,135.25,134.68,135.02,8400.0,134.68,135.25,134.68,135.02,8400.0
2015-03-23 12:00:00,135.05,135.21,134.59,134.99,4300.0,135.05,135.21,134.59,134.99,4300.0
2015-03-23 12:30:00,135.08,135.24,134.44,135.08,18200.0,135.08,135.24,134.44,135.08,18200.0
2015-03-23 13:00:00,135.01,135.19,134.92,134.92,8100.0,135.01,135.19,134.92,134.92,8100.0
2015-03-23 13:30:00,134.87,135.24,134.76,134.96,5400.0,134.87,135.24,134.76,134.96,5400.0
2015-03-23 14:00:00,134.92,135.23,134.87,134.87,6900.0,134.92,135.23,134.87,134.87,6900.0
2015-03-23 14:30:00,134.87,135.09,134.6,135.0,14100.0,134.87,135.09,134.6,135.0,14100.0
2015-03-23 15:00:00,134.96,135.22,134.86,135.0,13200.0,134.96,135.22,134.86,135.0,13200.0
2015-03-23 15:30:00,135.0,135.15,134.72,135.05,30800.0,135.0,135.15,134.72,135.05,30800.0
2015-03-24 09:30:00,134.7,135.3,134.03,134.87,13500.0,134.7,135.3,134.03,134.87,13500.0
2015-03-24 10:00:00,135.02,135.48,134.93,135.31,10600.0,135.02,135.48,134.93,135.31,10600.0
2015-03-24 10:30:00,135.34,135.61,135.29,135.52,13100.0,135.34,135.61,135.29,135.52,13100.0
2015-03-24 11:00:00,135.41,135.54,135.33,135.33,8000.0,135.41,135.54,135.33,135.33,8000.0
2015-03-24 11:30:00,135.31,135.48,134.96,135.19,6200.0,135.31,135.48,134.96,135.19,6200.0
2015-03-24 12:00:00,134.98,135.25,134.98,135.24,2300.0,134.98,135.25,134.98,135.24,2300.0
2015-03-24 12:30:00,135.07,135.12,134.84,134.9,6400.0,135.07,135.12,134.84,134.9,6400.0
2015-03-24 13:00:00,134.88,134.97,134.85,134.97,4200.0,134.88,134.97,134.85,134.97,4200.0
2015-03-24 13:30:00,134.86,135.36,134.86,134.99,6900.0,134.86,135.36,134.86,134.99,6900.0
2015-03-24 14:00:00,135.0,135.15,134.97,135.05,11800.0,135.0,135.15,134.97,135.05,11800.0
2015-03-24 14:30:00,135.05,135.25,135.03,135.17,11100.0,135.05,135.25,135.03,135.17,11100.0
2015-03-24 15:00:00,135.16,135.45,134.97,135.12,32400.0,135.16,135.45,134.97,135.12,32400.0
2015-03-24 15:30:00,135.12,135.59,134.95,135.15,49000.0,135.12,135.59,134.95,135.15,49000.0
2015-03-25 09:30:00,135.01,135.5,134.72,135.22,8000.0,135.01,135.5,134.72,135.22,8000.0
2015-03-25 10:00:00,135.22,135.74,135.12,135.56,13400.0,135.22,135.74,135.12,135.56,13400.0
2015-03-25 10:30:00,135.56,135.56,135.25,135.38,3800.0,135.56,135.56,135.25,135.38,3800.0
2015-03-25 11:00:00,135.43,135.46,134.72,135.09,8900.0,135.43,135.46,134.72,135.09,8900.0
2015-03-25 11:30:00,135.03,135.03,134.35,134.61,16000.0,135.03,135.03,134.35,134.61,16000.0
2015-03-25 12:00:00,134.61,134.92,134.61,134.81,34300.0,134.61,134.92,134.61,134.81,34300.0
2015-03-25 12:30:00,134.86,135.07,134.78,135.04,11200.0,134.86,135.07,134.78,135.04,11200.0
2015-03-25 13:00:00,135.1,135.11,134.73,135.05,18900.0,135.1,135.11,134.73,135.05,18900.0
2015-03-25 13:30:00,135.1,135.89,135.01,135.63,22900.0,135.1,135.89,135.01,135.63,22900.0
2015-03-25 14:00:00,135.52,135.79,135.27,135.71,10900.0,135.52,135.79,135.27,135.71,10900.0
2015-03-25 14:30:00,135.75,135.93,135.44,135.48,13100.0,135.75,135.93,135.44,135.48,13100.0
2015-03-25 15:00:00,135.4,135.72,135.0,135.45,11600.0,135.4,135.72,135.0,135.45,11600.0
2015-03-25 15:30:00,135.29,135.5,134.87,135.15,51100.0,135.29,135.5,134.87,135.15,51100.0
2015-03-26 09:30:00,134.62,135.98,134.51,134.79,32500.0,134.62,135.98,134.51,134.79,32500.0
2015-03-26 10:00:00,134.78,135.39,134.7,135.16,14300.0,134.78,135.39,134.7,135.16,14300.0
2015-03-26 10:30:00,135.13,135.28,134.91,134.91,11500.0,135.13,135.28,134.91,134.91,11500.0
2015-03-26 11:00:00,134.79,135.01,134.53,134.9,7700.0,134.79,135.01,134.53,134.9,7700.0
2015-03-26 11:30:00,134.81,135.09,134.8,135.07,17600.0,134.81,135.09,134.8,135.07,17600.0
2015-03-26 12:00:00,135.07,135.15,134.8,134.9,3200.0,135.07,135.15,134.8,134.9,3200.0
2015-03-26 12:30:00,134.8,135.12,134.77,135.12,5800.0,134.8,135.12,134.77,135.12,5800.0
2015-03-26 13:00:00,135.12,135.14,134.9,135.1,5000.0,135.12,135.14,134.9,135.1,5000.0
2015-03-26 13:30:00,135.03,135.32,135.01,135.01,11300.0,135.03,135.32,135.01,135.01,11300.0
2015-03-26 14:00:00,135.02,135.32,134.9,135.0,15500.0,135.02,135.32,134.9,135.0,15500.0
2015-03-26 14:30:00,134.99,135.04,134.84,134.84,12300.0,134.99,135.04,134.84,134.84,12300.0
2015-03-26 15:00:00,134.92,135.01,134.81,134.88,11700.0,134.92,135.01,134.81,134.88,11700.0
2015-03-26 15:30:00,134.81,135.12,134.8,134.96,18700.0,134.81,135.12,134.8,134.96,18700.0
2015-03-27 09:30:00,134.89,135.58,134.45,135.02,11600.0,134.89,135.58,134.45,135.02,11600.0
2015-03-27 10:00:00,134.96,135.12,134.24,134.83,2200.0,134.96,135.12,134.24,134.83,2200.0
2015-03-27 10:30:00,134.78,135.31,134.55,134.93,10000.0,134.78,135.31,134.55,134.93,10000.0
2015-03-27 11:00:00,134.92,135.1,134.67,134.7,5200.0,134.92,135.1,134.67,134.7,5200.0
2015-03-27 11:30:00,134.55,135.01,134.55,134.8,2700.0,134.55,135.01,134.55,134.8,2700.0
2015-03-27 12:00:00,134.74,134.78,134.46,134.53,4500.0,134.74,134.78,134.46,134.53,4500.0
2015-03-27 12:30:00,134.55,135.0,134.51,135.0,11300.0,134.55,135.0,134.51,135.0,11300.0
2015-03-27 13:00:00,135.01,135.38,134.97,135.16,2900.0,135.01,135.38,134.97,135.16,2900.0
2015-03-27 13:30:00,135.25,135.25,134.63,134.63,6400.0,135.25,135.25,134.63,134.63,6400.0
2015-03-27 14:00:00,134.67,134.76,134.57,134.69,2600.0,134.67,134.76,134.57,134.69,2600.0
2015-03-27 14:30:00,134.72,134.9,134.57,134.89,2100.0,134.72,134.9,134.57,134.89,2100.0
2015-03-27 15:00:00,134.87,135.16,134.8,134.82,4900.0,134.87,135.16,134.8,134.82,4900.0
2015-03-27 15:30:00,134.93,135.14,134.79,134.89,19700.0,134.93,135.14,134.79,134.89,19700.0
2015-03-30 09:30:00,135.77,135.77,134.84,134.99,7600.0,135.77,135.77,134.84,134.99,7600.0
2015-03-30 10:00:00,134.82,135.09,134.81,134.91,3500.0,134.82,135.09,134.81,134.91,3500.0
2015-03-30 10:30:00,134.99,135.09,134.85,135.0,3300.0,134.99,135.09,134.85,135.0,3300.0
2015-03-30 11:00:00,134.92,135.05,134.46,134.97,11400.0,134.92,135.05,134.46,134.97,11400.0
2015-03-30 11:30:00,135.05,135.22,134.8,134.99,20100.0,135.05,135.22,134.8,134.99,20100.0
2015-03-30 12:00:00,135.05,135.29,134.95,135.0,8300.0,135.05,135.29,134.95,135.0,8300.0
2015-03-30 12:30:00,135.02,135.15,135.01,135.13,1400.0,135.02,135.15,135.01,135.13,1400.0
2015-03-30 13:00:00,135.19,135.19,134.93,135.05,5700.0,135.19,135.19,134.93,135.05,5700.0
2015-03-30 13:30:00,135.1,135.15,134.85,134.97,16900.0,135.1,135.15,134.85,134.97,16900.0
2015-03-30 14:00:00,134.99,135.04,134.8,134.8,6200.0,134.99,135.04,134.8,134.8,6200.0
2015-03-30 14:30:00,134.8,134.97,134.76,134.9,12800.0,134.8,134.97,134.76,134.9,12800.0
2015-03-30 15:00:00,134.9,135.09,134.84,135.0,19500.0,134.9,135.09,134.84,135.0,19500.0
2015-03-30 15:30:00,135.01,135.32,135.0,135.08,11300.0,135.01,135.32,135.0,135.08,11300.0
2015-03-31 09:30:00,134.93,135.67,134.86,135.67,9100.0,134.93,135.67,134.86,135.67,9100.0
2015-03-31 10:00:00,135.84,135.84,135.46,135.49,9000.0,135.84,135.84,135.46,135.49,9000.0
2015-03-31 10:30:00,135.49,135.6,135.11,135.13,16400.0,135.49,135.6,135.11,135.13,16400.0
2015-03-31 11:00:00,135.34,135.61,135.22,135.54,12500.0,135.34,135.61,135.22,135.54,12500.0
2015-03-31 11:30:00,135.3,135.68,135.3,135.5,6200.0,135.3,135.68,135.3,135.5,6200.0
2015-03-31 12:00:00,135.35,135.55,135.32,135.55,1100.0,135.35,135.55,135.32,135.55,1100.0
2015-03-31 12:30:00,135.6,135.61,135.45,135.61,1900.0,135.6,135.61,135.45,135.61,1900.0
2015-03-31 13:00:00,135.66,135.66,135.07,135.3,8500.0,135.66,135.66,135.07,135.3,8500.0
2015-03-31 13:30:00,135.16,135.45,135.15,135.37,3000.0,135.16,135.45,135.15,135.37,3000.0
2015-03-31 14:00:00,135.27,135.4,135.21,135.22,2600.0,135.27,135.4,135.21,135.22,2600.0
2015-03-31 14:30:00,135.07,135.52,135.06,135.52,2100.0,135.07,135.52,135.06,135.52,2100.0
2015-03-31 15:00:00,135.29,135.41,135.13,135.29,10800.0,135.29,135.41,135.13,135.29,10800.0
2015-03-31 15:30:00,135.26,135.5,135.03,135.2,33300.0,135.26,135.5,135.03,135.2,33300.0
2015-04-01 09:30:00,135.55,135.55,134.53,134.79,37500.0,135.55,135.55,134.53,134.79,37500.0
2015-04-01 10:00:00,134.82,135.24,134.81,135.09,35200.0,134.82,135.24,134.81,135.09,35200.0
2015-04-01 10:30:00,135.03,135.24,134.87,135.13,13900.0,135.03,135.24,134.87,135.13,13900.0
2015-04-01 11:00:00,135.19,135.23,134.93,134.97,5500.0,135.19,135.23,134.93,134.97,5500.0
2015-04-01 11:30:00,135.13,135.16,134.87,134.98,5900.0,135.13,135.16,134.87,134.98,5900.0
2015-04-01 12:00:00,134.93,135.08,134.86,135.0,26400.0,134.93,135.08,134.86,135.0,26400.0
2015-04-01 12:30:00,134.96,135.05,134.91,135.01,8000.0,134.96,135.05,134.91,135.01,8000.0
2015-04-01 13:00:00,134.98,135.03,134.84,135.03,6800.0,134.98,135.03,134.84,135.03,6800.0
2015-04-01 13:30:00,135.06,135.06,134.89,135.0,5600.0,135.06,135.06,134.89,135.0,5600.0
2015-04-01 14:00:00,134.97,135.14,134.9,134.94,12300.0,134.97,135.14,134.9,134.94,12300.0
2015-04-01 14:30:00,134.97,135.24,134.88,135.22,8600.0,134.97,135.24,134.88,135.22,8600.0
2015-04-01 15:00:00,135.21,135.98,135.16,135.92,16100.0,135.21,135.98,135.16,135.92,16100.0
2015-04-01 15:30:00,135.92,136.41,135.74,136.32,22000.0,135.92,136.41,135.74,136.32,22000.0
2015-04-02 09:30:00,135.75,136.9,135.7,136.6,7000.0,135.75,136.9,135.7,136.6,7000.0
2015-04-02 10:00:00,136.68,137.47,136.55,136.72,12500.0,136.68,137.47,136.55,136.72,12500.0
2015-04-02 10:30:00,136.9,137.1,136.44,136.71,6300.0,136.9,137.1,136.44,136.71,6300.0
2015-04-02 11:00:00,136.58,136.83,136.38,136.78,5800.0,136.58,136.83,136.38,136.78,5800.0
2015-04-02 11:30:00,136.73,137.02,136.43,136.9,14200.0,136.73,137.02,136.43,136.9,14200.0
2015-04-02 12:00:00,136.9,136.99,136.55,136.99,10300.0,136.9,136.99,136.55,136.99,10300.0
2015-04-02 12:30:00,136.88,137.4,136.88,136.96,7300.0,136.88,137.4,136.88,136.96,7300.0
2015-04-02 13:00:00,136.96,137.43,136.91,137.4,5500.0,136.96,137.43,136.91,137.4,5500.0
2015-04-02 13:30:00,137.23,137.74,137.2,137.36,9700.0,137.23,137.74,137.2,137.36,9700.0
2015-04-02 14:00:00,137.34,138.0,137.1,138.0,10700.0,137.34,138.0,137.1,138.0,10700.0
2015-04-02 14:30:00,137.64,137.87,137.29,137.29,8400.0,137.64,137.87,137.29,137.29,8400.0
2015-04-02 15:00:00,137.49,137.76,137.14,137.36,6700.0,137.49,137.76,137.14,137.36,6700.0
2015-04-02 15:30:00,137.35,137.47,136.83,137.2,13300.0,137.35,137.47,136.83,137.2,13300.0
2015-04-06 09:30:00,136.36,137.38,136.36,137.03,11400.0,136.36,137.38,136.36,137.03,11400.0
2015-04-06 10:00:00,136.97,138.24,136.96,138.24,7600.0,136.97,138.24,136.96,138.24,7600.0
2015-04-06 10:30:00,138.24,138.24,137.39,137.43,7900.0,138.24,138.24,137.39,137.43,7900.0
2015-04-06 11:00:00,137.47,137.66,137.47,137.48,2300.0,137.47,137.66,137.47,137.48,2300.0
2015-04-06 11:30:00,137.49,137.49,137.04,137.07,2700.0,137.49,137.49,137.04,137.07,2700.0
2015-04-06 12:00:00,137.15,137.87,137.15,137.66,6400.0,137.15,137.87,137.15,137.66,6400.0
2015-04-06 12:30:00,137.75,138.24,137.64,138.22,20800.0,137.75,138.24,137.64,138.22,20800.0
2015-04-06 13:00:00,138.24,138.24,137.62,137.62,27000.0,138.24,138.24,137.62,137.62,27000.0
2015-04-06 13:30:00,137.78,138.24,137.68,138.1,20900.0,137.78,138.24,137.68,138.1,20900.0
2015-04-06 14:00:00,137.89,138.24,137.88,138.21,3900.0,137.89,138.24,137.88,138.21,3900.0
2015-04-06 14:30:00,138.22,138.24,137.85,137.91,12600.0,138.22,138.24,137.85,137.91,12600.0
2015-04-06 15:00:00,137.73,138.21,137.73,137.77,25500.0,137.73,138.21,137.73,137.77,25500.0
2015-04-06 15:30:00,137.69,138.24,137.37,138.21,16600.0,137.69,138.24,137.37,138.21,16600.0
2015-04-07 09:30:00,137.7,138.5,136.3,137.75,14200.0,137.7,138.5,136.3,137.75,14200.0
2015-04-07 10:00:00,138.0,138.75,137.8,138.64,13000.0,138.0,138.75,137.8,138.64,13000.0
2015-04-07 10:30:00,138.6,139.05,137.99,139.01,24300.0,138.6,139.05,137.99,139.01,24300.0
2015-04-07 11:00:00,138.95,138.95,138.16,138.27,12700.0,138.95,138.95,138.16,138.27,12700.0
2015-04-07 11:30:00,138.28,138.28,137.69,138.17,15100.0,138.28,138.28,137.69,138.17,15100.0
2015-04-07 12:00:00,138.01,138.44,138.01,138.32,3200.0,138.01,138.44,138.01,138.32,3200.0
2015-04-07 12:30:00,138.32,138.55,138.09,138.55,10900.0,138.32,138.55,138.09,138.55,10900.0
2015-04-07 13:00:00,138.55,138.63,138.35,138.54,6400.0,138.55,138.63,138.35,138.54,6400.0
2015-04-07 13:30:00,138.62,138.89,138.56,138.57,3600.0,138.62,138.89,138.56,138.57,3600.0
2015-04-07 14:00:00,138.49,138.55,138.15,138.29,11600.0,138.49,138.55,138.15,138.29,11600.0
2015-04-07 14:30:00,138.22,138.73,138.11,138.58,4600.0,138.22,138.73,138.11,138.58,4600.0
2015-04-07 15:00:00,138.58,138.58,137.83,138.32,6300.0,138.58,138.58,137.83,138.32,6300.0
2015-04-07 15:30:00,138.5,138.55,137.93,138.07,13200.0,138.5,138.55,137.93,138.07,13200.0
2015-04-08 09:30:00,137.92,138.2,137.39,137.93,10900.0,137.92,138.2,137.39,137.93,10900.0
2015-04-08 10:00:00,137.97,138.26,137.79,138.25,17100.0,137.97,138.26,137.79,138.25,17100.0
2015-04-08 10:30:00,138.24,138.25,137.77,138.07,20600.0,138.24,138.25,137.77,138.07,20600.0
2015-04-08 11:00:00,138.02,138.2,138.0,138.09,11100.0,138.02,138.2,138.0,138.09,11100.0
2015-04-08 11:30:00,138.26,138.85,138.2,138.56,13300.0,138.26,138.85,138.2,138.56,13300.0
2015-04-08 12:00:00,138.72,138.72,138.16,138.28,9900.0,138.72,138.72,138.16,138.28,9900.0
2015-04-08 12:30:00,138.28,138.49,138.06,138.31,9300.0,138.28,138.49,138.06,138.31,9300.0
2015-04-08 13:00:00,138.37,138.38,137.93,138.17,21300.0,138.37,138.38,137.93,138.17,21300.0
2015-04-08 13:30:00,138.21,138.59,138.01,138.24,6700.0,138.21,138.59,138.01,138.24,6700.0
2015-04-08 14:00:00,138.44,138.86,138.02,138.26,5500.0,138.44,138.86,138.02,138.26,5500.0
2015-04-08 14:30:00,138.59,138.74,138.26,138.28,2100.0,138.59,138.74,138.26,138.28,2100.0
2015-04-08 15:00:00,138.36,138.55,137.97,138.24,6900.0,138.36,138.55,137.97,138.24,6900.0
2015-04-08 15:30:00,138.22,138.39,138.01,138.19,7400.0,138.22,138.39,138.01,138.19,7400.0
2015-04-09 09:30:00,137.67,138.4,136.97,138.0,19200.0,137.67,138.4,136.97,138.0,19200.0
2015-04-09 10:00:00,137.93,138.1,137.43,138.0,7000.0,137.93,138.1,137.43,138.0,7000.0
2015-04-09 10:30:00,137.93,138.12,137.6,138.12,12000.0,137.93,138.12,137.6,138.12,12000.0
2015-04-09 11:00:00,138.0,138.08,138.0,138.06,2200.0,138.0,138.08,138.0,138.06,2200.0
2015-04-09 11:30:00,138.18,138.3,138.12,138.17,2300.0,138.18,138.3,138.12,138.17,2300.0
2015-04-09 12:00:00,138.1,138.3,138.0,138.18,10200.0,138.1,138.3,138.0,138.18,10200.0
2015-04-09 12:30:00,138.26,138.27,138.01,138.01,4000.0,138.26,138.27,138.01,138.01,4000.0
2015-04-09 13:00:00,138.18,138.18,138.03,138.05,1300.0,138.18,138.18,138.03,138.05,1300.0
2015-04-09 13:30:00,138.0,138.36,137.74,138.0,6600.0,138.0,138.36,137.74,138.0,6600.0
2015-04-09 14:00:00,138.01,138.04,137.89,137.99,5400.0,138.01,138.04,137.89,137.99,5400.0
2015-04-09 14:30:00,137.99,138.3,137.81,138.06,5200.0,137.99,138.3,137.81,138.06,5200.0
2015-04-09 15:00:00,138.04,138.5,138.03,138.22,3300.0,138.04,138.5,138.03,138.22,3300.0
2015-04-09 15:30:00,138.26,138.57,137.87,138.57,17100.0,138.26,138.57,137.87,138.57,17100.0
2015-04-10 09:30:00,138.6,138.95,137.98,138.6,2200.0,138.6,138.95,137.98,138.6,2200.0
2015-04-10 10:00:00,138.6,138.82,138.15,138.47,11700.0,138.6,138.82,138.15,138.47,11700.0
2015-04-10 10:30:00,138.74,138.97,138.51,138.87,5900.0,138.74,138.97,138.51,138.87,5900.0
2015-04-10 11:00:00,138.87,139.1,138.65,139.06,6100.0,138.87,139.1,138.65,139.06,6100.0
2015-04-10 11:30:00,139.02,139.19,138.99,139.0,5100.0,139.02,139.19,138.99,139.0,5100.0
2015-04-10 12:00:00,139.03,139.04,138.75,138.84,4200.0,139.03,139.04,138.75,138.84,4200.0
2015-04-10 12:30:00,138.86,138.93,138.71,138.8,8800.0,138.86,138.93,138.71,138.8,8800.0
2015-04-10 13:00:00,138.82,138.89,138.75,138.82,3500.0,138.82,138.89,138.75,138.82,3500.0
2015-04-10 13:30:00,138.86,139.02,138.85,138.96,2500.0,138.86,139.02,138.85,138.96,2500.0
2015-04-10 14:00:00,138.94,138.94,138.68,138.73,6100.0,138.94,138.94,138.68,138.73,6100.0
2015-04-10 14:30:00,138.67,138.82,138.67,138.76,1100.0,138.67,138.82,138.67,138.76,1100.0
2015-04-10 15:00:00,138.65,138.95,138.65,138.89,7100.0,138.65,138.95,138.65,138.89,7100.0
2015-04-10 15:30:00,138.85,139.04,138.74,138.75,22800.0,138.85,139.04,138.74,138.75,22800.0
2015-04-13 09:30:00,138.44,139.04,138.21,138.65,12100.0,138.44,139.04,138.21,138.65,12100.0
2015-04-13 10:00:00,138.63,138.63,138.46,138.63,12800.0,138.63,138.63,138.46,138.63,12800.0
2015-04-13 10:30:00,138.64,138.82,138.5,138.5,3900.0,138.64,138.82,138.5,138.5,3900.0
2015-04-13 11:00:00,138.53,138.65,138.48,138.5,3400.0,138.53,138.65,138.48,138.5,3400.0
2015-04-13 11:30:00,138.5,138.55,138.41,138.51,15100.0,138.5,138.55,138.41,138.51,15100.0
2015-04-13 12:00:00,138.5,138.57,138.41,138.55,11400.0,138.5,138.57,138.41,138.55,11400.0
2015-04-13 12:30:00,138.55,138.55,138.4,138.42,8400.0,138.55,138.55,138.4,138.42,8400.0
2015-04-13 13:00:00,138.42,138.46,138.24,138.27,4100.0,138.42,138.46,138.24,138.27,4100.0
2015-04-13 13:30:00,138.26,138.57,138.22,138.31,6600.0,138.26,138.57,138.22,138.31,6600.0
2015-04-13 14:00:00,138.38,138.48,138.31,138.46,4200.0,138.38,138.48,138.31,138.46,4200.0
2015-04-13 14:30:00,138.5,138.54,138.3,138.5,6400.0,138.5,138.54,138.3,138.5,6400.0
2015-04-13 15:00:00,138.46,138.51,138.04,138.04,4700.0,138.46,138.51,138.04,138.04,4700.0
2015-04-13 15:30:00,138.01,138.19,137.81,137.94,13300.0,138.01,138.19,137.81,137.94,13300.0
2015-04-14 09:30:00,138.14,138.14,137.54,137.78,6700.0,138.14,138.14,137.54,137.78,6700.0
2015-04-14 10:00:00,137.76,137.95,137.45,137.69,20700.0,137.76,137.95,137.45,137.69,20700.0
2015-04-14 10:30:00,137.53,137.93,137.53,137.64,16700.0,137.53,137.93,137.53,137.64,16700.0
2015-04-14 11:00:00,137.68,137.93,137.62,137.77,10900.0,137.68,137.93,137.62,137.77,10900.0
2015-04-14 11:30:00,137.75,137.77,137.73,137.76,23500.0,137.75,137.77,137.73,137.76,23500.0
2015-04-14 12:00:00,137.75,137.75,137.67,137.68,10700.0,137.75,137.75,137.67,137.68,10700.0
2015-04-14 12:30:00,137.7,137.79,137.7,137.74,9100.0,137.7,137.79,137.7,137.74,9100.0
2015-04-14 13:00:00,137.75,137.77,137.7,137.72,5500.0,137.75,137.77,137.7,137.72,5500.0
2015-04-14 13:30:00,137.74,137.8,137.7,137.8,6100.0,137.74,137.8,137.7,137.8,6100.0
2015-04-14 14:00:00,137.76,137.77,137.69,137.75,5200.0,137.76,137.77,137.69,137.75,5200.0
2015-04-14 14:30:00,137.75,137.9,137.71,137.78,10800.0,137.75,137.9,137.71,137.78,10800.0
2015-04-14 15:00:00,137.8,137.87,137.75,137.84,4700.0,137.8,137.87,137.75,137.84,4700.0
2015-04-14 15:30:00,137.84,138.56,137.78,138.23,14000.0,137.84,138.56,137.78,138.23,14000.0
2015-04-15 09:30:00,138.33,138.33,137.5,137.94,20900.0,138.33,138.33,137.5,137.94,20900.0
2015-04-15 10:00:00,138.04,138.05,137.78,137.87,3600.0,138.04,138.05,137.78,137.87,3600.0
2015-04-15 10:30:00,137.76,137.95,137.75,137.88,2000.0,137.76,137.95,137.75,137.88,2000.0
2015-04-15 11:00:00,138.03,138.03,137.77,137.89,1900.0,138.03,138.03,137.77,137.89,1900.0
2015-04-15 11:30:00,137.81,137.93,137.76,137.93,1800.0,137.81,137.93,137.76,137.93,1800.0
2015-04-15 12:00:00,138.08,138.08,137.74,137.74,1200.0,138.08,138.08,137.74,137.74,1200.0
2015-04-15 12:30:00,137.65,138.04,137.47,138.04,9500.0,137.65,138.04,137.47,138.04,9500.0
2015-04-15 13:00:00,137.9,137.93,137.76,137.81,3200.0,137.9,137.93,137.76,137.81,3200.0
2015-04-15 13:30:00,137.83,138.18,137.83,137.99,5800.0,137.83,138.18,137.83,137.99,5800.0
2015-04-15 14:00:00,138.01,138.25,137.96,138.05,7600.0,138.01,138.25,137.96,138.05,7600.0
2015-04-15 14:30:00,137.93,138.04,137.75,137.89,2800.0,137.93,138.04,137.75,137.89,2800.0
2015-04-15 15:00:00,137.92,137.97,137.78,137.95,2400.0,137.92,137.97,137.78,137.95,2400.0
2015-04-15 15:30:00,137.83,138.39,137.75,137.81,13900.0,137.83,138.39,137.75,137.81,13900.0
2015-04-16 09:30:00,137.41,138.39,137.29,137.45,4300.0,137.41,138.39,137.29,137.45,4300.0
2015-04-16 10:00:00,137.38,138.15,137.31,138.06,23000.0,137.38,138.15,137.31,138.06,23000.0
2015-04-16 10:30:00,138.01,138.21,137.94,138.1,4400.0,138.01,138.21,137.94,138.1,4400.0
2015-04-16 11:00:00,137.92,138.0,137.82,137.97,4500.0,137.92,138.0,137.82,137.97,4500.0
2015-04-16 11:30:00,137.9,137.91,137.74,137.76,3000.0,137.9,137.91,137.74,137.76,3000.0
2015-04-16 12:00:00,137.9,138.16,137.77,138.0,16200.0,137.9,138.16,137.77,138.0,16200.0
2015-04-16 12:30:00,138.1,138.53,138.0,138.19,14400.0,138.1,138.53,138.0,138.19,14400.0
2015-04-16 13:00:00,138.19,138.45,138.19,138.3,7800.0,138.19,138.45,138.19,138.3,7800.0
2015-04-16 13:30:00,138.23,138.23,137.79,137.79,1800.0,138.23,138.23,137.79,137.79,1800.0
2015-04-16 14:00:00,137.77,137.9,137.62,137.62,15300.0,137.77,137.9,137.62,137.62,15300.0
2015-04-16 14:30:00,137.62,137.71,137.62,137.62,3600.0,137.62,137.71,137.62,137.62,3600.0
2015-04-16 15:00:00,137.61,137.61,137.38,137.47,11300.0,137.61,137.61,137.38,137.47,11300.0
2015-04-16 15:30:00,137.45,137.79,137.44,137.79,18300.0,137.45,137.79,137.44,137.79,18300.0
2015-04-17 09:30:00,137.1,137.87,136.35,137.09,20400.0,137.1,137.87,136.35,137.09,20400.0
2015-04-17 10:00:00,136.79,137.22,136.23,136.23,10800.0,136.79,137.22,136.23,136.23,10800.0
2015-04-17 10:30:00,136.23,136.37,136.1,136.25,12300.0,136.23,136.37,136.1,136.25,12300.0
2015-04-17 11:00:00,136.29,136.36,136.24,136.36,9000.0,136.29,136.36,136.24,136.36,9000.0
2015-04-17 11:30:00,136.34,136.58,136.3,136.4,1900.0,136.34,136.58,136.3,136.4,1900.0
2015-04-17 12:00:00,136.51,136.77,136.45,136.77,1400.0,136.51,136.77,136.45,136.77,1400.0
2015-04-17 12:30:00,136.56,136.65,136.4,136.4,1800.0,136.56,136.65,136.4,136.4,1800.0
2015-04-17 13:00:00,136.56,136.73,136.42,136.6,1400.0,136.56,136.73,136.42,136.6,1400.0
2015-04-17 13:30:00,136.55,136.62,136.35,136.35,500.0,136.55,136.62,136.35,136.35,500.0
2015-04-17 14:00:00,136.31,136.52,136.21,136.52,5300.0,136.31,136.52,136.21,136.52,5300.0
2015-04-17 14:30:00,136.51,136.51,136.27,136.41,1500.0,136.51,136.51,136.27,136.41,1500.0
2015-04-17 15:00:00,136.4,136.54,136.26,136.42,5700.0,136.4,136.54,136.26,136.42,5700.0
2015-04-17 15:30:00,136.46,136.63,136.31,136.35,8100.0,136.46,136.63,136.31,136.35,8100.0
2015-04-20 09:30:00,136.46,137.02,136.27,136.99,3700.0,136.46,137.02,136.27,136.99,3700.0
2015-04-20 10:00:00,137.14,137.14,136.54,136.65,9900.0,137.14,137.14,136.54,136.65,9900.0
2015-04-20 10:30:00,136.66,137.13,136.66,137.0,2400.0,136.66,137.13,136.66,137.0,2400.0
2015-04-20 11:00:00,136.81,137.11,136.71,136.9,9100.0,136.81,137.11,136.71,136.9,9100.0
2015-04-20 11:30:00,136.8,137.11,136.8,137.04,3000.0,136.8,137.11,136.8,137.04,3000.0
2015-04-20 12:00:00,136.9,136.98,136.75,136.9,2700.0,136.9,136.98,136.75,136.9,2700.0
2015-04-20 12:30:00,136.75,136.85,136.66,136.72,1100.0,136.75,136.85,136.66,136.72,1100.0
2015-04-20 13:00:00,136.77,136.8,136.47,136.49,2700.0,136.77,136.8,136.47,136.49,2700.0
2015-04-20 13:30:00,136.56,136.64,136.5,136.53,5100.0,136.56,136.64,136.5,136.53,5100.0
2015-04-20 14:00:00,136.52,136.56,136.19,136.19,5900.0,136.52,136.56,136.19,136.19,5900.0
2015-04-20 14:30:00,136.25,136.62,136.25,136.45,2800.0,136.25,136.62,136.25,136.45,2800.0
2015-04-20 15:00:00,136.45,136.57,136.14,136.31,2700.0,136.45,136.57,136.14,136.31,2700.0
2015-04-20 15:30:00,136.35,136.54,136.3,136.44,18100.0,136.35,136.54,136.3,136.44,18100.0
2015-04-21 09:30:00,136.83,136.83,136.23,136.62,2100.0,136.83,136.83,136.23,136.62,2100.0
2015-04-21 10:00:00,136.57,136.69,136.45,136.59,1500.0,136.57,136.69,136.45,136.59,1500.0
2015-04-21 10:30:00,136.58,136.67,136.5,136.59,1500.0,136.58,136.67,136.5,136.59,1500.0
2015-04-21 11:00:00,136.72,136.81,136.53,136.68,3800.0,136.72,136.81,136.53,136.68,3800.0
2015-04-21 11:30:00,136.52,136.63,136.48,136.54,1200.0,136.52,136.63,136.48,136.54,1200.0
2015-04-21 12:00:00,136.64,136.64,136.48,136.52,1000.0,136.64,136.64,136.48,136.52,1000.0
2015-04-21 12:30:00,136.5,136.74,136.48,136.63,11400.0,136.5,136.74,136.48,136.63,11400.0
2015-04-21 13:00:00,136.56,136.61,136.56,136.61,800.0,136.56,136.61,136.56,136.61,800.0
2015-04-21 13:30:00,136.57,136.99,136.53,136.95,5100.0,136.57,136.99,136.53,136.95,5100.0
2015-04-21 14:00:00,136.97,137.71,136.91,137.71,6000.0,136.97,137.71,136.91,137.71,6000.0
2015-04-21 14:30:00,137.37,137.56,137.23,137.23,3400.0,137.37,137.56,137.23,137.23,3400.0
2015-04-21 15:00:00,137.33,137.33,136.67,136.86,5400.0,137.33,137.33,136.67,136.86,5400.0
2015-04-21 15:30:00,136.81,136.86,136.39,136.61,41900.0,136.81,136.86,136.39,136.61,41900.0
2015-04-22 09:30:00,136.32,137.52,136.32,136.72,5000.0,136.32,137.52,136.32,136.72,5000.0
2015-04-22 10:00:00,136.53,136.74,135.85,135.97,7000.0,136.53,136.74,135.85,135.97,7000.0
2015-04-22 10:30:00,136.13,136.73,136.05,136.31,12300.0,136.13,136.73,136.05,136.31,12300.0
2015-04-22 11:00:00,136.3,136.56,136.0,136.17,11400.0,136.3,136.56,136.0,136.17,11400.0
2015-04-22 11:30:00,136.23,136.44,136.06,136.31,3600.0,136.23,136.44,136.06,136.31,3600.0
2015-04-22 12:00:00,136.3,136.46,135.96,136.46,2600.0,136.3,136.46,135.96,136.46,2600.0
2015-04-22 12:30:00,136.34,136.34,136.34,136.34,400.0,136.34,136.34,136.34,136.34,400.0
2015-04-22 13:00:00,136.09,136.09,135.84,136.0,2100.0,136.09,136.09,135.84,136.0,2100.0
2015-04-22 13:30:00,136.0,136.36,135.89,136.25,9500.0,136.0,136.36,135.89,136.25,9500.0
2015-04-22 14:00:00,136.29,136.79,136.28,136.59,1800.0,136.29,136.79,136.28,136.59,1800.0
2015-04-22 14:30:00,136.66,137.04,136.66,136.95,1600.0,136.66,137.04,136.66,136.95,1600.0
2015-04-22 15:00:00,136.96,136.96,136.31,136.73,7200.0,136.96,136.96,136.31,136.73,7200.0
2015-04-22 15:30:00,136.69,137.12,136.5,136.61,8300.0,136.69,137.12,136.5,136.61,8300.0
2015-04-23 09:30:00,136.22,136.22,135.84,135.99,9000.0,136.22,136.22,135.84,135.99,9000.0
2015-04-23 10:00:00,135.88,137.29,135.88,137.29,17300.0,135.88,137.29,135.88,137.29,17300.0
2015-04-23 10:30:00,137.14,137.3,136.83,137.3,8800.0,137.14,137.3,136.83,137.3,8800.0
2015-04-23 11:00:00,137.14,137.68,136.87,137.46,13300.0,137.14,137.68,136.87,137.46,13300.0
2015-04-23 11:30:00,137.39,137.92,137.34,137.75,6500.0,137.39,137.92,137.34,137.75,6500.0
2015-04-23 12:00:00,137.66,137.66,137.52,137.52,3800.0,137.66,137.66,137.52,137.52,3800.0
2015-04-23 12:30:00,137.68,137.82,137.48,137.48,800.0,137.68,137.82,137.48,137.48,800.0
2015-04-23 13:00:00,137.45,137.45,137.45,137.45,100.0,137.45,137.45,137.45,137.45,100.0
2015-04-23 13:30:00,137.44,137.85,137.44,137.8,6200.0,137.44,137.85,137.44,137.8,6200.0
2015-04-23 14:00:00,137.81,137.85,137.75,137.75,2600.0,137.81,137.85,137.75,137.75,2600.0
2015-04-23 14:30:00,137.85,137.85,137.65,137.74,4100.0,137.85,137.85,137.65,137.74,4100.0
2015-04-23 15:00:00,137.75,137.79,137.57,137.69,4900.0,137.75,137.79,137.57,137.69,4900.0
2015-04-23 15:30:00,137.61,137.71,137.42,137.42,10900.0,137.61,137.71,137.42,137.42,10900.0
2015-04-24 09:30:00,137.41,138.25,136.81,136.81,2600.0,137.41,138.25,136.81,136.81,2600.0
2015-04-24 10:00:00,136.82,137.31,136.82,137.31,2000.0,136.82,137.31,136.82,137.31,2000.0
2015-04-24 10:30:00,137.29,137.31,137.0,137.0,2000.0,137.29,137.31,137.0,137.0,2000.0
2015-04-24 11:00:00,137.09,137.4,137.08,137.08,2000.0,137.09,137.4,137.08,137.08,2000.0
2015-04-24 11:30:00,137.12,137.2,137.12,137.12,1800.0,137.12,137.2,137.12,137.12,1800.0
2015-04-24 12:00:00,137.09,137.15,137.08,137.09,1000.0,137.09,137.15,137.08,137.09,1000.0
2015-04-24 12:30:00,137.23,137.58,137.23,137.42,17000.0,137.23,137.58,137.23,137.42,17000.0
2015-04-24 13:00:00,137.58,137.58,137.46,137.46,200.0,137.58,137.58,137.46,137.46,200.0
2015-04-24 13:30:00,137.42,137.51,137.4,137.5,3300.0,137.42,137.51,137.4,137.5,3300.0
2015-04-24 14:00:00,137.57,137.72,137.57,137.72,4200.0,137.57,137.72,137.57,137.72,4200.0
2015-04-24 14:30:00,137.71,137.79,137.65,137.65,13700.0,137.71,137.79,137.65,137.65,13700.0
2015-04-24 15:00:00,137.63,137.63,137.17,137.39,3400.0,137.63,137.63,137.17,137.39,3400.0
2015-04-24 15:30:00,137.34,137.71,137.15,137.61,6900.0,137.34,137.71,137.15,137.61,6900.0
2015-04-27 09:30:00,137.62,137.62,137.03,137.3,2500.0,137.62,137.62,137.03,137.3,2500.0
2015-04-27 10:00:00,137.25,137.55,137.23,137.25,1500.0,137.25,137.55,137.23,137.25,1500.0
2015-04-27 10:30:00,137.07,137.11,136.49,136.49,12900.0,137.07,137.11,136.49,136.49,12900.0
2015-04-27 11:00:00,136.47,136.71,136.04,136.32,3500.0,136.47,136.71,136.04,136.32,3500.0
2015-04-27 11:30:00,136.32,136.32,135.34,135.56,4100.0,136.32,136.32,135.34,135.56,4100.0
2015-04-27 12:00:00,135.39,135.47,134.46,135.09,15200.0,135.39,135.47,134.46,135.09,15200.0
2015-04-27 12:30:00,135.19,135.86,134.96,135.86,10100.0,135.19,135.86,134.96,135.86,10100.0
2015-04-27 13:00:00,135.81,135.82,135.51,135.51,1200.0,135.81,135.82,135.51,135.51,1200.0
2015-04-27 13:30:00,135.58,135.67,135.45,135.54,10300.0,135.58,135.67,135.45,135.54,10300.0
2015-04-27 14:00:00,135.45,135.47,135.24,135.35,10400.0,135.45,135.47,135.24,135.35,10400.0
2015-04-27 14:30:00,135.31,135.57,135.25,135.39,9500.0,135.31,135.57,135.25,135.39,9500.0
2015-04-27 15:00:00,135.35,135.43,134.88,135.39,16900.0,135.35,135.43,134.88,135.39,16900.0
2015-04-27 15:30:00,135.21,135.52,134.72,134.94,29000.0,135.21,135.52,134.72,134.94,29000.0
2015-04-28 09:30:00,135.11,135.58,134.9,135.34,5900.0,135.11,135.58,134.9,135.34,5900.0
2015-04-28 10:00:00,135.13,135.13,134.36,134.75,7500.0,135.13,135.13,134.36,134.75,7500.0
2015-04-28 10:30:00,134.98,135.88,134.98,135.86,4600.0,134.98,135.88,134.98,135.86,4600.0
2015-04-28 11:00:00,135.85,136.47,135.82,136.42,3100.0,135.85,136.47,135.82,136.42,3100.0
2015-04-28 11:30:00,136.39,136.4,136.22,136.39,2500.0,136.39,136.4,136.22,136.39,2500.0
2015-04-28 12:00:00,136.43,136.72,136.32,136.71,3500.0,136.43,136.72,136.32,136.71,3500.0
2015-04-28 12:30:00,136.71,136.71,135.95,136.21,18000.0,136.71,136.71,135.95,136.21,18000.0
2015-04-28 13:00:00,136.0,136.07,135.5,135.74,6800.0,136.0,136.07,135.5,135.74,6800.0
2015-04-28 13:30:00,135.72,135.84,135.39,135.5,1800.0,135.72,135.84,135.39,135.5,1800.0
2015-04-28 14:00:00,135.55,135.69,135.43,135.69,2800.0,135.55,135.69,135.43,135.69,2800.0
2015-04-28 14:30:00,135.65,136.19,135.63,136.1,3000.0,135.65,136.19,135.63,136.1,3000.0
2015-04-28 15:00:00,136.0,136.35,136.0,136.25,11200.0,136.0,136.35,136.0,136.25,11200.0
2015-04-28 15:30:00,136.22,136.4,135.95,136.33,12500.0,136.22,136.4,135.95,136.33,12500.0
2015-04-29 09:30:00,136.14,137.15,134.97,136.7,5100.0,136.14,137.15,134.97,136.7,5100.0
2015-04-29 10:00:00,136.8,137.42,136.78,137.07,11200.0,136.8,137.42,136.78,137.07,11200.0
2015-04-29 10:30:00,136.83,137.03,136.37,136.6,5200.0,136.83,137.03,136.37,136.6,5200.0
2015-04-29 11:00:00,136.6,137.07,136.31,136.63,14900.0,136.6,137.07,136.31,136.63,14900.0
2015-04-29 11:30:00,136.47,136.57,136.42,136.5,3000.0,136.47,136.57,136.42,136.5,3000.0
2015-04-29 12:00:00,136.43,136.5,136.08,136.08,6900.0,136.43,136.5,136.08,136.08,6900.0
2015-04-29 12:30:00,136.24,136.45,136.01,136.01,3000.0,136.24,136.45,136.01,136.01,3000.0
2015-04-29 13:00:00,136.05,136.25,135.8,135.8,3400.0,136.05,136.25,135.8,135.8,3400.0
2015-04-29 13:30:00,135.86,136.22,135.83,135.92,2600.0,135.86,136.22,135.83,135.92,2600.0
2015-04-29 14:00:00,135.98,136.25,135.64,135.82,6600.0,135.98,136.25,135.64,135.82,6600.0
2015-04-29 14:30:00,135.81,136.18,135.74,135.74,4000.0,135.81,136.18,135.74,135.74,4000.0
2015-04-29 15:00:00,135.81,135.86,135.35,135.4,6400.0,135.81,135.86,135.35,135.4,6400.0
2015-04-29 15:30:00,135.43,136.04,135.29,135.7,11800.0,135.43,136.04,135.29,135.7,11800.0
2015-04-30 09:30:00,134.77,135.85,134.71,134.71,5200.0,134.77,135.85,134.71,134.71,5200.0
2015-04-30 10:00:00,134.69,134.86,134.55,134.63,5100.0,134.69,134.86,134.55,134.63,5100.0
2015-04-30 10:30:00,134.6,134.85,134.48,134.49,5000.0,134.6,134.85,134.48,134.49,5000.0
2015-04-30 11:00:00,134.81,134.98,134.8,134.9,3200.0,134.81,134.98,134.8,134.9,3200.0
2015-04-30 11:30:00,134.86,134.91,134.61,134.61,5800.0,134.86,134.91,134.61,134.61,5800.0
2015-04-30 12:00:00,134.71,134.83,134.55,134.72,5200.0,134.71,134.83,134.55,134.72,5200.0
2015-04-30 12:30:00,134.71,134.76,134.64,134.74,5400.0,134.71,134.76,134.64,134.74,5400.0
2015-04-30 13:00:00,134.74,134.74,134.68,134.74,6400.0,134.74,134.74,134.68,134.74,6400.0
2015-04-30 13:30:00,134.74,134.74,134.58,134.72,2400.0,134.74,134.74,134.58,134.72,2400.0
2015-04-30 14:00:00,134.56,134.88,134.47,134.6,9600.0,134.56,134.88,134.47,134.6,9600.0
2015-04-30 14:30:00,134.47,134.78,134.46,134.47,6600.0,134.47,134.78,134.46,134.47,6600.0
2015-04-30 15:00:00,134.42,134.47,134.01,134.17,7900.0,134.42,134.47,134.01,134.17,7900.0
2015-04-30 15:30:00,134.17,134.5,134.05,134.38,23500.0,134.17,134.5,134.05,134.38,23500.0
2015-05-01 09:30:00,134.56,135.38,134.56,134.81,6700.0,134.56,135.38,134.56,134.81,6700.0
2015-05-01 10:00:00,134.9,135.02,134.62,135.01,1000.0,134.9,135.02,134.62,135.01,1000.0
2015-05-01 10:30:00,134.79,134.91,134.51,134.91,1100.0,134.79,134.91,134.51,134.91,1100.0
2015-05-01 11:00:00,135.0,135.0,134.56,134.56,2500.0,135.0,135.0,134.56,134.56,2500.0
2015-05-01 11:30:00,134.57,134.57,133.82,134.05,3300.0,134.57,134.57,133.82,134.05,3300.0
2015-05-01 12:00:00,133.94,133.95,133.38,133.59,5800.0,133.94,133.95,133.38,133.59,5800.0
2015-05-01 12:30:00,133.61,133.83,133.42,133.83,8300.0,133.61,133.83,133.42,133.83,8300.0
2015-05-01 13:00:00,133.85,134.0,133.81,133.9,4100.0,133.85,134.0,133.81,133.9,4100.0
2015-05-01 13:30:00,133.89,134.51,133.88,134.37,4800.0,133.89,134.51,133.88,134.37,4800.0
2015-05-01 14:00:00,134.67,135.33,134.42,135.33,4800.0,134.67,135.33,134.42,135.33,4800.0
2015-05-01 14:30:00,135.02,135.38,134.99,135.12,5300.0,135.02,135.38,134.99,135.12,5300.0
2015-05-01 15:00:00,135.11,135.16,134.76,134.8,8300.0,135.11,135.16,134.76,134.8,8300.0
2015-05-01 15:30:00,134.83,135.11,134.78,135.09,23700.0,134.83,135.11,134.78,135.09,23700.0
2015-05-04 09:30:00,135.77,136.95,135.77,136.7,2300.0,135.77,136.95,135.77,136.7,2300.0
2015-05-04 10:00:00,136.7,137.13,136.7,137.0,6600.0,136.7,137.13,136.7,137.0,6600.0
2015-05-04 10:30:00,137.0,137.24,137.0,137.13,5700.0,137.0,137.24,137.0,137.13,5700.0
2015-05-04 11:00:00,137.17,137.43,137.02,137.15,16700.0,137.17,137.43,137.02,137.15,16700.0
2015-05-04 11:30:00,137.15,137.15,136.65,137.11,4900.0,137.15,137.15,136.65,137.11,4900.0
2015-05-04 12:00:00,137.15,137.37,137.12,137.32,5100.0,137.15,137.37,137.12,137.32,5100.0
2015-05-04 12:30:00,137.5,137.84,137.35,137.76,5000.0,137.5,137.84,137.35,137.76,5000.0
2015-05-04 13:00:00,137.76,137.97,137.06,137.22,8800.0,137.76,137.97,137.06,137.22,8800.0
2015-05-04 13:30:00,137.23,137.44,137.13,137.42,8900.0,137.23,137.44,137.13,137.42,8900.0
2015-05-04 14:00:00,137.42,137.44,137.13,137.44,7000.0,137.42,137.44,137.13,137.44,7000.0
2015-05-04 14:30:00,137.44,137.62,137.32,137.32,9400.0,137.44,137.62,137.32,137.32,9400.0
2015-05-04 15:00:00,137.37,137.42,136.91,137.17,8800.0,137.37,137.42,136.91,137.17,8800.0
2015-05-04 15:30:00,137.14,137.19,136.8,137.19,24200.0,137.14,137.19,136.8,137.19,24200.0
2015-05-05 09:30:00,137.15,137.42,136.04,136.29,1500.0,137.15,137.42,136.04,136.29,1500.0
2015-05-05 10:00:00,136.44,136.56,136.21,136.47,8800.0,136.44,136.56,136.21,136.47,8800.0
2015-05-05 10:30:00,136.27,136.66,136.27,136.55,9400.0,136.27,136.66,136.27,136.55,9400.0
2015-05-05 11:00:00,136.56,136.62,135.72,135.73,5300.0,136.56,136.62,135.72,135.73,5300.0
2015-05-05 11:30:00,135.46,135.68,135.0,135.68,5800.0,135.46,135.68,135.0,135.68,5800.0
2015-05-05 12:00:00,135.93,136.22,135.46,136.08,16400.0,135.93,136.22,135.46,136.08,16400.0
2015-05-05 12:30:00,136.04,136.07,135.54,135.78,4100.0,136.04,136.07,135.54,135.78,4100.0
2015-05-05 13:00:00,135.91,135.91,135.36,135.54,6400.0,135.91,135.91,135.36,135.54,6400.0
2015-05-05 13:30:00,135.63,135.67,135.1,135.35,4600.0,135.63,135.67,135.1,135.35,4600.0
2015-05-05 14:00:00,135.61,135.61,135.26,135.28,5400.0,135.61,135.61,135.26,135.28,5400.0
2015-05-05 14:30:00,135.06,135.57,135.06,135.34,5900.0,135.06,135.57,135.06,135.34,5900.0
2015-05-05 15:00:00,135.34,135.45,135.18,135.31,7100.0,135.34,135.45,135.18,135.31,7100.0
2015-05-05 15:30:00,135.22,135.24,134.69,134.69,13900.0,135.22,135.24,134.69,134.69,13900.0
2015-05-06 09:30:00,140.0,147.13,138.1,143.99,47400.0,140.0,147.13,138.1,143.99,47400.0
2015-05-06 10:00:00,144.36,144.67,142.02,142.37,54400.0,144.36,144.67,142.02,142.37,54400.0
2015-05-06 10:30:00,142.19,142.27,139.31,139.31,48100.0,142.19,142.27,139.31,139.31,48100.0
2015-05-06 11:00:00,139.66,141.0,139.64,140.65,19300.0,139.66,141.0,139.64,140.65,19300.0
2015-05-06 11:30:00,140.55,142.22,140.55,141.85,20700.0,140.55,142.22,140.55,141.85,20700.0
2015-05-06 12:00:00,141.86,142.3,141.06,141.99,27300.0,141.86,142.3,141.06,141.99,27300.0
2015-05-06 12:30:00,142.22,142.93,142.04,142.17,22400.0,142.22,142.93,142.04,142.17,22400.0
2015-05-06 13:00:00,142.23,142.4,141.74,141.87,12200.0,142.23,142.4,141.74,141.87,12200.0
2015-05-06 13:30:00,141.79,142.31,141.79,142.29,16900.0,141.79,142.31,141.79,142.29,16900.0
2015-05-06 14:00:00,142.47,143.12,142.3,142.97,22300.0,142.47,143.12,142.3,142.97,22300.0
2015-05-06 14:30:00,142.97,144.09,142.91,144.09,16700.0,142.97,144.09,142.91,144.09,16700.0
2015-05-06 15:00:00,144.07,144.08,142.64,142.95,24600.0,144.07,144.08,142.64,142.95,24600.0
2015-05-06 15:30:00,143.06,143.26,142.72,142.99,36800.0,143.06,143.26,142.72,142.99,36800.0
2015-05-07 09:30:00,142.75,143.97,142.17,142.68,16000.0,142.75,143.97,142.17,142.68,16000.0
2015-05-07 10:00:00,142.23,143.13,142.2,142.8,4700.0,142.23,143.13,142.2,142.8,4700.0
2015-05-07 10:30:00,142.86,143.05,142.43,143.02,8800.0,142.86,143.05,142.43,143.02,8800.0
2015-05-07 11:00:00,143.26,143.43,142.77,143.14,9700.0,143.26,143.43,142.77,143.14,9700.0
2015-05-07 11:30:00,142.94,143.13,142.69,142.76,4700.0,142.94,143.13,142.69,142.76,4700.0
2015-05-07 12:00:00,142.92,142.93,142.59,142.71,1700.0,142.92,142.93,142.59,142.71,1700.0
2015-05-07 12:30:00,142.74,143.34,142.74,143.13,13800.0,142.74,143.34,142.74,143.13,13800.0
2015-05-07 13:00:00,143.1,143.25,142.9,142.92,5400.0,143.1,143.25,142.9,142.92,5400.0
2015-05-07 13:30:00,142.71,142.94,142.53,142.66,43100.0,142.71,142.94,142.53,142.66,43100.0
2015-05-07 14:00:00,142.79,142.87,142.54,142.55,5100.0,142.79,142.87,142.54,142.55,5100.0
2015-05-07 14:30:00,142.57,142.65,141.91,141.91,4700.0,142.57,142.65,141.91,141.91,4700.0
2015-05-07 15:00:00,142.0,142.57,141.98,142.05,12400.0,142.0,142.57,141.98,142.05,12400.0
2015-05-07 15:30:00,142.07,142.37,141.68,141.88,22700.0,142.07,142.37,141.68,141.88,22700.0
2015-05-08 09:30:00,143.24,144.68,142.95,143.35,6500.0,143.24,144.68,142.95,143.35,6500.0
2015-05-08 10:00:00,143.35,143.73,143.35,143.38,4700.0,143.35,143.73,143.35,143.38,4700.0
2015-05-08 10:30:00,143.56,143.72,143.22,143.63,5300.0,143.56,143.72,143.22,143.63,5300.0
2015-05-08 11:00:00,143.7,144.45,143.7,144.35,4400.0,143.7,144.45,143.7,144.35,4400.0
2015-05-08 11:30:00,144.2,144.37,143.57,143.73,7900.0,144.2,144.37,143.57,143.73,7900.0
2015-05-08 12:00:00,143.77,143.98,143.68,143.93,4200.0,143.77,143.98,143.68,143.93,4200.0
2015-05-08 12:30:00,143.73,143.9,143.45,143.58,5600.0,143.73,143.9,143.45,143.58,5600.0
2015-05-08 13:00:00,143.67,143.76,143.33,143.33,3300.0,143.67,143.76,143.33,143.33,3300.0
2015-05-08 13:30:00,143.38,143.45,143.05,143.44,2900.0,143.38,143.45,143.05,143.44,2900.0
2015-05-08 14:00:00,143.44,143.57,143.33,143.57,4500.0,143.44,143.57,143.33,143.57,4500.0
2015-05-08 14:30:00,143.58,144.2,143.58,144.2,4500.0,143.58,144.2,143.58,144.2,4500.0
2015-05-08 15:00:00,144.2,144.67,144.19,144.67,9600.0,144.2,144.67,144.19,144.67,9600.0
2015-05-08 15:30:00,144.67,145.27,144.64,145.09,25500.0,144.67,145.27,144.64,145.09,25500.0
2015-05-11 09:30:00,145.0,145.26,144.99,145.06,4800.0,145.0,145.26,144.99,145.06,4800.0
2015-05-11 10:00:00,145.09,145.2,144.9,144.93,1400.0,145.09,145.2,144.9,144.93,1400.0
2015-05-11 10:30:00,144.89,145.03,144.64,144.84,2600.0,144.89,145.03,144.64,144.84,2600.0
2015-05-11 11:00:00,144.72,144.98,144.53,144.98,4200.0,144.72,144.98,144.53,144.98,4200.0
2015-05-11 11:30:00,144.99,145.55,144.91,145.44,9000.0,144.99,145.55,144.91,145.44,9000.0
2015-05-11 12:00:00,145.55,145.57,145.1,145.36,3500.0,145.55,145.57,145.1,145.36,3500.0
2015-05-11 12:30:00,145.61,145.67,145.44,145.57,1500.0,145.61,145.67,145.44,145.57,1500.0
2015-05-11 13:00:00,145.66,145.84,145.5,145.81,1900.0,145.66,145.84,145.5,145.81,1900.0
2015-05-11 13:30:00,145.81,145.81,145.61,145.7,1700.0,145.81,145.81,145.61,145.7,1700.0
2015-05-11 14:00:00,145.65,145.65,145.05,145.5,5800.0,145.65,145.65,145.05,145.5,5800.0
2015-05-11 14:30:00,145.49,145.49,145.21,145.24,1800.0,145.49,145.49,145.21,145.24,1800.0
2015-05-11 15:00:00,145.01,145.51,145.01,145.22,5300.0,145.01,145.51,145.01,145.22,5300.0
2015-05-11 15:30:00,145.3,145.6,144.59,144.91,15100.0,145.3,145.6,144.59,144.91,15100.0
2015-05-12 09:30:00,144.0,144.19,142.96,143.15,5300.0,144.0,144.19,142.96,143.15,5300.0
2015-05-12 10:00:00,142.74,143.5,142.66,142.66,4500.0,142.74,143.5,142.66,142.66,4500.0
2015-05-12 10:30:00,142.76,143.73,142.76,143.34,8800.0,142.76,143.73,142.76,143.34,8800.0
2015-05-12 11:00:00,143.38,143.5,142.94,143.01,7000.0,143.38,143.5,142.94,143.01,7000.0
2015-05-12 11:30:00,143.23,143.48,142.98,143.36,2600.0,143.23,143.48,142.98,143.36,2600.0
2015-05-12 12:00:00,143.45,143.5,143.24,143.47,1600.0,143.45,143.5,143.24,143.47,1600.0
2015-05-12 12:30:00,143.5,143.58,143.29,143.5,5700.0,143.5,143.58,143.29,143.5,5700.0
2015-05-12 13:00:00,143.55,143.55,143.28,143.39,2600.0,143.55,143.55,143.28,143.39,2600.0
2015-05-12 13:30:00,143.38,143.38,143.04,143.04,1700.0,143.38,143.38,143.04,143.04,1700.0
2015-05-12 14:00:00,143.19,143.49,143.19,143.39,3000.0,143.19,143.49,143.19,143.39,3000.0
2015-05-12 14:30:00,143.36,143.55,143.29,143.29,3600.0,143.36,143.55,143.29,143.29,3600.0
2015-05-12 15:00:00,143.37,143.62,143.27,143.53,4100.0,143.37,143.62,143.27,143.53,4100.0
2015-05-12 15:30:00,143.38,143.59,142.97,143.48,12100.0,143.38,143.59,142.97,143.48,12100.0
2015-05-13 09:30:00,143.92,143.93,143.1,143.93,3400.0,143.92,143.93,143.1,143.93,3400.0
2015-05-13 10:00:00,143.63,143.99,143.3,143.85,3000.0,143.63,143.99,143.3,143.85,3000.0
2015-05-13 10:30:00,143.72,143.73,143.31,143.31,5600.0,143.72,143.73,143.31,143.31,5600.0
2015-05-13 11:00:00,142.99,143.24,142.82,142.82,3700.0,142.99,143.24,142.82,142.82,3700.0
2015-05-13 11:30:00,142.63,143.18,142.63,142.91,5700.0,142.63,143.18,142.63,142.91,5700.0
2015-05-13 12:00:00,143.24,143.51,143.03,143.03,4100.0,143.24,143.51,143.03,143.03,4100.0
2015-05-13 12:30:00,143.15,143.55,142.88,143.36,8600.0,143.15,143.55,142.88,143.36,8600.0
2015-05-13 13:00:00,143.13,143.96,143.12,143.67,4200.0,143.13,143.96,143.12,143.67,4200.0
2015-05-13 13:30:00,143.65,143.91,143.47,143.47,3500.0,143.65,143.91,143.47,143.47,3500.0
2015-05-13 14:00:00,143.47,144.35,143.35,144.08,36000.0,143.47,144.35,143.35,144.08,36000.0
2015-05-13 14:30:00,143.92,144.29,143.92,144.02,4500.0,143.92,144.29,143.92,144.02,4500.0
2015-05-13 15:00:00,144.09,144.48,144.02,144.29,5800.0,144.09,144.48,144.02,144.29,5800.0
2015-05-13 15:30:00,144.23,144.9,144.14,144.26,26200.0,144.23,144.9,144.14,144.26,26200.0
2015-05-14 09:30:00,145.42,145.95,144.19,144.42,3800.0,145.42,145.95,144.19,144.42,3800.0
2015-05-14 10:00:00,144.48,144.48,143.73,144.0,5500.0,144.48,144.48,143.73,144.0,5500.0
2015-05-14 10:30:00,144.0,144.19,143.99,144.06,3900.0,144.0,144.19,143.99,144.06,3900.0
2015-05-14 11:00:00,144.18,144.22,143.97,144.22,6100.0,144.18,144.22,143.97,144.22,6100.0
2015-05-14 11:30:00,144.08,144.21,143.96,143.98,4500.0,144.08,144.21,143.96,143.98,4500.0
2015-05-14 12:00:00,143.96,144.18,143.82,143.9,16900.0,143.96,144.18,143.82,143.9,16900.0
2015-05-14 12:30:00,144.03,144.28,143.9,144.06,11900.0,144.03,144.28,143.9,144.06,11900.0
2015-05-14 13:00:00,144.07,144.19,143.76,143.88,9600.0,144.07,144.19,143.76,143.88,9600.0
2015-05-14 13:30:00,143.82,143.96,143.78,143.88,4900.0,143.82,143.96,143.78,143.88,4900.0
2015-05-14 14:00:00,143.87,144.01,143.77,143.96,4500.0,143.87,144.01,143.77,143.96,4500.0
2015-05-14 14:30:00,143.96,144.03,143.81,143.92,3900.0,143.96,144.03,143.81,143.92,3900.0
2015-05-14 15:00:00,144.0,144.36,143.95,144.31,6900.0,144.0,144.36,143.95,144.31,6900.0
2015-05-14 15:30:00,144.36,144.39,143.73,144.29,19800.0,144.36,144.39,143.73,144.29,19800.0
2015-05-15 09:30:00,144.03,144.5,144.03,144.47,900.0,144.03,144.5,144.03,144.47,900.0
2015-05-15 10:00:00,144.45,144.5,143.82,144.5,12600.0,144.45,144.5,143.82,144.5,12600.0
2015-05-15 10:30:00,144.4,144.49,144.13,144.34,2000.0,144.4,144.49,144.13,144.34,2000.0
2015-05-15 11:00:00,144.34,144.92,144.34,144.73,1300.0,144.34,144.92,144.34,144.73,1300.0
2015-05-15 11:30:00,144.73,144.92,144.59,144.92,6400.0,144.73,144.92,144.59,144.92,6400.0
2015-05-15 12:00:00,144.9,144.97,144.37,144.81,11800.0,144.9,144.97,144.37,144.81,11800.0
2015-05-15 12:30:00,144.8,145.34,144.27,145.33,13100.0,144.8,145.34,144.27,145.33,13100.0
2015-05-15 13:00:00,145.32,145.96,145.02,145.39,7000.0,145.32,145.96,145.02,145.39,7000.0
2015-05-15 13:30:00,145.35,145.51,145.22,145.23,5100.0,145.35,145.51,145.22,145.23,5100.0
2015-05-15 14:00:00,145.12,145.36,145.12,145.32,2000.0,145.12,145.36,145.12,145.32,2000.0
2015-05-15 14:30:00,145.35,145.77,145.19,145.67,5300.0,145.35,145.77,145.19,145.67,5300.0
2015-05-15 15:00:00,145.65,145.95,145.65,145.82,13900.0,145.65,145.95,145.65,145.82,13900.0
2015-05-15 15:30:00,145.75,146.14,145.69,146.14,14000.0,145.75,146.14,145.69,146.14,14000.0
2015-05-18 09:30:00,146.0,146.0,145.01,145.73,16000.0,146.0,146.0,145.01,145.73,16000.0
2015-05-18 10:00:00,145.8,146.0,145.67,145.9,5900.0,145.8,146.0,145.67,145.9,5900.0
2015-05-18 10:30:00,145.9,146.2,145.86,146.1,15100.0,145.9,146.2,145.86,146.1,15100.0
2015-05-18 11:00:00,146.44,147.32,146.3,147.32,1600.0,146.44,147.32,146.3,147.32,1600.0
2015-05-18 11:30:00,147.29,147.48,147.29,147.36,5200.0,147.29,147.48,147.29,147.36,5200.0
2015-05-18 12:00:00,147.25,147.29,146.62,147.0,14600.0,147.25,147.29,146.62,147.0,14600.0
2015-05-18 12:30:00,147.0,147.0,146.8,146.8,900.0,147.0,147.0,146.8,146.8,900.0
2015-05-18 13:00:00,146.97,147.2,146.96,147.18,2200.0,146.97,147.2,146.96,147.18,2200.0
2015-05-18 13:30:00,147.2,147.41,147.1,147.41,3100.0,147.2,147.41,147.1,147.41,3100.0
2015-05-18 14:00:00,147.48,147.48,147.4,147.45,3700.0,147.48,147.48,147.4,147.45,3700.0
2015-05-18 14:30:00,147.44,147.48,147.3,147.48,4500.0,147.44,147.48,147.3,147.48,4500.0
2015-05-18 15:00:00,147.42,147.48,147.31,147.33,2600.0,147.42,147.48,147.31,147.33,2600.0
2015-05-18 15:30:00,147.34,147.48,147.23,147.29,17500.0,147.34,147.48,147.23,147.29,17500.0
2015-05-19 09:30:00,147.47,147.47,146.26,147.27,5900.0,147.47,147.47,146.26,147.27,5900.0
2015-05-19 10:00:00,147.62,147.63,146.9,147.22,13600.0,147.62,147.63,146.9,147.22,13600.0
2015-05-19 10:30:00,147.23,147.23,146.56,146.56,4000.0,147.23,147.23,146.56,146.56,4000.0
2015-05-19 11:00:00,146.56,146.62,146.39,146.41,2900.0,146.56,146.62,146.39,146.41,2900.0
2015-05-19 11:30:00,146.42,146.47,145.82,145.86,4100.0,146.42,146.47,145.82,145.86,4100.0
2015-05-19 12:00:00,145.86,145.98,145.53,145.53,3100.0,145.86,145.98,145.53,145.53,3100.0
2015-05-19 12:30:00,145.53,146.05,145.42,145.82,2600.0,145.53,146.05,145.42,145.82,2600.0
2015-05-19 13:00:00,146.06,146.06,145.63,145.63,4900.0,146.06,146.06,145.63,145.63,4900.0
2015-05-19 13:30:00,145.58,145.77,145.44,145.65,4600.0,145.58,145.77,145.44,145.65,4600.0
2015-05-19 14:00:00,145.62,145.72,145.41,145.52,6200.0,145.62,145.72,145.41,145.52,6200.0
2015-05-19 14:30:00,145.41,145.52,145.02,145.17,12600.0,145.41,145.52,145.02,145.17,12600.0
2015-05-19 15:00:00,145.21,145.38,145.02,145.02,11300.0,145.21,145.38,145.02,145.02,11300.0
2015-05-19 15:30:00,145.11,145.9,145.02,145.52,41100.0,145.11,145.9,145.02,145.52,41100.0
2015-05-20 09:30:00,146.0,146.79,145.55,146.31,7500.0,146.0,146.79,145.55,146.31,7500.0
2015-05-20 10:00:00,146.55,146.57,146.05,146.54,4400.0,146.55,146.57,146.05,146.54,4400.0
2015-05-20 10:30:00,146.34,146.36,145.71,145.75,9700.0,146.34,146.36,145.71,145.75,9700.0
2015-05-20 11:00:00,146.09,146.23,145.77,145.91,9100.0,146.09,146.23,145.77,145.91,9100.0
2015-05-20 11:30:00,145.96,145.96,145.24,145.24,8900.0,145.96,145.96,145.24,145.24,8900.0
2015-05-20 12:00:00,145.4,145.51,145.16,145.23,5000.0,145.4,145.51,145.16,145.23,5000.0
2015-05-20 12:30:00,145.14,145.54,145.14,145.52,2900.0,145.14,145.54,145.14,145.52,2900.0
2015-05-20 13:00:00,145.46,145.95,145.32,145.95,3300.0,145.46,145.95,145.32,145.95,3300.0
2015-05-20 13:30:00,145.91,146.28,145.78,146.28,15300.0,145.91,146.28,145.78,146.28,15300.0
2015-05-20 14:00:00,145.99,146.21,145.58,145.84,10500.0,145.99,146.21,145.58,145.84,10500.0
2015-05-20 14:30:00,145.76,146.16,145.48,146.0,6500.0,145.76,146.16,145.48,146.0,6500.0
2015-05-20 15:00:00,146.02,146.15,145.1,145.82,12700.0,146.02,146.15,145.1,145.82,12700.0
2015-05-20 15:30:00,145.82,146.21,145.56,146.11,18800.0,145.82,146.21,145.56,146.11,18800.0
2015-05-21 09:30:00,145.5,146.99,145.21,145.5,73000.0,145.5,146.99,145.21,145.5,73000.0
2015-05-21 10:00:00,146.21,146.54,145.31,145.58,11500.0,146.21,146.54,145.31,145.58,11500.0
2015-05-21 10:30:00,145.75,146.07,145.23,146.0,1700.0,145.75,146.07,145.23,146.0,1700.0
2015-05-21 11:00:00,145.97,145.99,145.46,145.47,2700.0,145.97,145.99,145.46,145.47,2700.0
2015-05-21 11:30:00,145.88,145.88,145.03,145.43,2000.0,145.88,145.88,145.03,145.43,2000.0
2015-05-21 12:00:00,145.62,145.65,145.15,145.65,1000.0,145.62,145.65,145.15,145.65,1000.0
2015-05-21 12:30:00,145.36,145.86,145.32,145.86,4300.0,145.36,145.86,145.32,145.86,4300.0
2015-05-21 13:00:00,146.18,146.2,145.92,145.93,7600.0,146.18,146.2,145.92,145.93,7600.0
2015-05-21 13:30:00,145.91,146.13,145.04,145.48,35900.0,145.91,146.13,145.04,145.48,35900.0
2015-05-21 14:00:00,145.48,145.96,145.18,145.96,4300.0,145.48,145.96,145.18,145.96,4300.0
2015-05-21 14:30:00,145.95,145.95,145.64,145.68,2400.0,145.95,145.95,145.64,145.68,2400.0
2015-05-21 15:00:00,145.9,145.9,145.47,145.64,4500.0,145.9,145.9,145.47,145.64,4500.0
2015-05-21 15:30:00,145.72,146.08,145.51,145.8,14000.0,145.72,146.08,145.51,145.8,14000.0
2015-05-22 09:30:00,145.43,145.9,144.51,145.39,5300.0,145.43,145.9,144.51,145.39,5300.0
2015-05-22 10:00:00,145.82,145.82,145.3,145.32,2400.0,145.82,145.82,145.3,145.32,2400.0
2015-05-22 10:30:00,145.42,145.54,144.91,145.09,7500.0,145.42,145.54,144.91,145.09,7500.0
2015-05-22 11:00:00,145.09,145.09,144.43,144.48,2500.0,145.09,145.09,144.43,144.48,2500.0
2015-05-22 11:30:00,144.77,144.77,144.36,144.71,6600.0,144.77,144.77,144.36,144.71,6600.0
2015-05-22 12:00:00,144.75,144.75,144.4,144.68,4100.0,144.75,144.75,144.4,144.68,4100.0
2015-05-22 12:30:00,144.81,144.83,144.42,144.79,1100.0,144.81,144.83,144.42,144.79,1100.0
2015-05-22 13:00:00,144.75,144.9,144.64,144.88,3100.0,144.75,144.9,144.64,144.88,3100.0
2015-05-22 13:30:00,144.77,144.84,144.37,144.37,3800.0,144.77,144.84,144.37,144.37,3800.0
2015-05-22 14:00:00,144.34,144.71,144.12,144.6,8400.0,144.34,144.71,144.12,144.6,8400.0
2015-05-22 14:30:00,144.64,144.73,144.14,144.3,7500.0,144.64,144.73,144.14,144.3,7500.0
2015-05-22 15:00:00,144.56,144.97,144.12,144.87,6000.0,144.56,144.97,144.12,144.87,6000.0
2015-05-22 15:30:00,144.81,145.26,144.7,145.13,15100.0,144.81,145.26,144.7,145.13,15100.0
2015-05-26 09:30:00,144.15,144.15,143.98,143.98,1700.0,144.15,144.15,143.98,143.98,1700.0
2015-05-26 10:00:00,144.38,144.39,143.72,143.72,2100.0,144.38,144.39,143.72,143.72,2100.0
2015-05-26 10:30:00,143.8,144.0,143.76,143.88,2700.0,143.8,144.0,143.76,143.88,2700.0
2015-05-26 11:00:00,143.82,143.82,143.34,143.34,4100.0,143.82,143.82,143.34,143.34,4100.0
2015-05-26 11:30:00,143.61,144.49,143.37,144.49,1600.0,143.61,144.49,143.37,144.49,1600.0
2015-05-26 12:00:00,144.3,145.28,144.3,145.11,6700.0,144.3,145.28,144.3,145.11,6700.0
2015-05-26 12:30:00,145.13,145.2,144.14,144.14,6600.0,145.13,145.2,144.14,144.14,6600.0
2015-05-26 13:00:00,144.14,144.62,143.83,144.62,9800.0,144.14,144.62,143.83,144.62,9800.0
2015-05-26 13:30:00,144.5,144.5,143.89,143.89,5800.0,144.5,144.5,143.89,143.89,5800.0
2015-05-26 14:00:00,143.9,143.99,143.5,143.54,9100.0,143.9,143.99,143.5,143.54,9100.0
2015-05-26 14:30:00,143.63,144.11,143.25,143.81,16100.0,143.63,144.11,143.25,143.81,16100.0
2015-05-26 15:00:00,143.74,144.07,143.36,143.44,11200.0,143.74,144.07,143.36,143.44,11200.0
2015-05-26 15:30:00,143.5,144.38,143.5,144.1,22600.0,143.5,144.38,143.5,144.1,22600.0
2015-05-27 09:30:00,144.0,144.78,144.0,144.49,2100.0,144.0,144.78,144.0,144.49,2100.0
2015-05-27 10:00:00,144.77,144.77,144.03,144.03,4000.0,144.77,144.77,144.03,144.03,4000.0
2015-05-27 10:30:00,144.01,144.16,143.95,144.16,5200.0,144.01,144.16,143.95,144.16,5200.0
2015-05-27 11:00:00,144.21,144.39,143.91,144.02,3600.0,144.21,144.39,143.91,144.02,3600.0
2015-05-27 11:30:00,144.03,144.18,143.92,144.01,18900.0,144.03,144.18,143.92,144.01,18900.0
2015-05-27 12:00:00,143.98,144.16,143.95,144.0,8600.0,143.98,144.16,143.95,144.0,8600.0
2015-05-27 12:30:00,144.04,144.04,143.97,144.0,2000.0,144.04,144.04,143.97,144.0,2000.0
2015-05-27 13:00:00,144.01,144.12,143.89,144.12,107300.0,144.01,144.12,143.89,144.12,107300.0
2015-05-27 13:30:00,144.07,144.4,143.99,144.0,129100.0,144.07,144.4,143.99,144.0,129100.0
2015-05-27 14:00:00,144.28,144.31,143.99,144.0,10600.0,144.28,144.31,143.99,144.0,10600.0
2015-05-27 14:30:00,144.0,144.24,143.83,144.0,16400.0,144.0,144.24,143.83,144.0,16400.0
2015-05-27 15:00:00,144.07,144.22,143.76,143.96,10800.0,144.07,144.22,143.76,143.96,10800.0
2015-05-27 15:30:00,143.84,144.11,143.71,143.85,27500.0,143.84,144.11,143.71,143.85,27500.0
2015-05-28 09:30:00,141.27,144.0,141.27,142.97,13100.0,141.27,144.0,141.27,142.97,13100.0
2015-05-28 10:00:00,143.18,143.18,142.55,142.55,13000.0,143.18,143.18,142.55,142.55,13000.0
2015-05-28 10:30:00,142.46,142.8,142.36,142.6,7900.0,142.46,142.8,142.36,142.6,7900.0
2015-05-28 11:00:00,142.83,142.83,142.34,142.5,8600.0,142.83,142.83,142.34,142.5,8600.0
2015-05-28 11:30:00,142.48,142.61,142.13,142.5,21100.0,142.48,142.61,142.13,142.5,21100.0
2015-05-28 12:00:00,142.5,142.71,142.47,142.52,7600.0,142.5,142.71,142.47,142.52,7600.0
2015-05-28 12:30:00,142.53,142.53,142.27,142.4,6700.0,142.53,142.53,142.27,142.4,6700.0
2015-05-28 13:00:00,142.29,142.56,142.2,142.34,8400.0,142.29,142.56,142.2,142.34,8400.0
2015-05-28 13:30:00,142.35,142.62,142.31,142.42,9400.0,142.35,142.62,142.31,142.42,9400.0
2015-05-28 14:00:00,142.42,142.83,142.39,142.76,7100.0,142.42,142.83,142.39,142.76,7100.0
2015-05-28 14:30:00,142.75,143.1,142.55,142.62,13300.0,142.75,143.1,142.55,142.62,13300.0
2015-05-28 15:00:00,142.6,142.67,142.21,142.21,14500.0,142.6,142.67,142.21,142.21,14500.0
2015-05-28 15:30:00,142.19,142.64,142.08,142.22,42300.0,142.19,142.64,142.08,142.22,42300.0
2015-05-29 09:30:00,142.71,143.08,142.01,142.97,4124.0,142.71,143.08,142.01,142.97,4124.0
2015-05-29 10:00:00,142.51,143.24,142.51,143.18,3801.0,142.51,143.24,142.51,143.18,3801.0
2015-05-29 10:30:00,143.08,143.12,141.84,141.98,13581.0,143.08,143.12,141.84,141.98,13581.0
2015-05-29 11:00:00,142.01,142.66,142.01,142.12,15990.0,142.01,142.66,142.01,142.12,15990.0
2015-05-29 11:30:00,142.19,143.67,142.19,143.6,9700.0,142.19,143.67,142.19,143.6,9700.0
2015-05-29 12:00:00,143.47,144.27,143.47,144.27,7600.0,143.47,144.27,143.47,144.27,7600.0
2015-05-29 12:30:00,144.27,144.62,143.91,143.91,6800.0,144.27,144.62,143.91,143.91,6800.0
2015-05-29 13:00:00,143.67,144.15,143.64,144.02,10925.0,143.67,144.15,143.64,144.02,10925.0
2015-05-29 13:30:00,144.24,144.4,143.51,144.28,10247.0,144.24,144.4,143.51,144.28,10247.0
2015-05-29 14:00:00,144.29,144.49,143.9,143.91,9800.0,144.29,144.49,143.9,143.91,9800.0
2015-05-29 14:30:00,144.08,144.12,143.43,143.65,6900.0,144.08,144.12,143.43,143.65,6900.0
2015-05-29 15:00:00,143.68,144.21,143.6,144.21,7008.0,143.68,144.21,143.6,144.21,7008.0
2015-05-29 15:30:00,144.12,144.54,144.01,144.35,29260.0,144.12,144.54,144.01,144.35,29260.0
2015-06-01 09:30:00,143.99,145.72,143.87,144.06,12922.0,143.99,145.72,143.87,144.06,12922.0
2015-06-01 10:00:00,144.71,144.76,143.8,143.81,10122.0,144.71,144.76,143.8,143.81,10122.0
2015-06-01 10:30:00,143.77,144.86,143.77,144.86,4100.0,143.77,144.86,143.77,144.86,4100.0
2015-06-01 11:00:00,144.95,145.16,144.6,144.92,5300.0,144.95,145.16,144.6,144.92,5300.0
2015-06-01 11:30:00,145.15,145.19,144.84,144.9,3650.0,145.15,145.19,144.84,144.9,3650.0
2015-06-01 12:00:00,145.01,145.37,144.92,145.08,3900.0,145.01,145.37,144.92,145.08,3900.0
2015-06-01 12:30:00,145.42,145.43,145.11,145.17,1500.0,145.42,145.43,145.11,145.17,1500.0
2015-06-01 13:00:00,145.38,145.63,145.27,145.62,3212.0,145.38,145.63,145.27,145.62,3212.0
2015-06-01 13:30:00,145.58,145.74,144.72,144.72,4931.0,145.58,145.74,144.72,144.72,4931.0
2015-06-01 14:00:00,144.92,144.95,144.64,144.78,2400.0,144.92,144.95,144.64,144.78,2400.0
2015-06-01 14:30:00,144.93,144.93,144.71,144.88,2400.0,144.93,144.93,144.71,144.88,2400.0
2015-06-01 15:00:00,144.88,145.08,144.5,144.52,6355.0,144.88,145.08,144.5,144.52,6355.0
2015-06-01 15:30:00,144.49,144.65,143.76,144.0,27739.0,144.49,144.65,143.76,144.0,27739.0
2015-06-02 09:30:00,143.43,145.44,143.43,144.04,3208.0,143.43,145.44,143.43,144.04,3208.0
2015-06-02 10:00:00,145.05,145.14,144.04,144.55,9000.0,145.05,145.14,144.04,144.55,9000.0
2015-06-02 10:30:00,144.49,144.75,144.36,144.55,9100.0,144.49,144.75,144.36,144.55,9100.0
2015-06-02 11:00:00,144.54,145.14,144.24,144.69,11690.0,144.54,145.14,144.24,144.69,11690.0
2015-06-02 11:30:00,144.67,144.69,144.42,144.52,2800.0,144.67,144.69,144.42,144.52,2800.0
2015-06-02 12:00:00,144.6,144.92,144.55,144.6,3510.0,144.6,144.92,144.55,144.6,3510.0
2015-06-02 12:30:00,144.93,144.93,144.59,144.81,22562.0,144.93,144.93,144.59,144.81,22562.0
2015-06-02 13:00:00,144.71,145.0,144.7,144.88,3165.0,144.71,145.0,144.7,144.88,3165.0
2015-06-02 13:30:00,145.0,145.27,145.0,145.27,2305.0,145.0,145.27,145.0,145.27,2305.0
2015-06-02 14:00:00,145.18,145.26,144.88,144.88,4200.0,145.18,145.26,144.88,144.88,4200.0
2015-06-02 14:30:00,145.12,145.14,144.88,145.13,3002.0,145.12,145.14,144.88,145.13,3002.0
2015-06-02 15:00:00,145.22,145.28,144.96,145.28,4608.0,145.22,145.28,144.96,145.28,4608.0
2015-06-02 15:30:00,145.24,145.97,145.24,145.71,12636.0,145.24,145.97,145.24,145.71,12636.0
2015-06-03 09:30:00,146.0,146.0,146.0,146.0,792.0,146.0,146.0,146.0,146.0,792.0
2015-06-03 10:00:00,145.88,146.41,145.87,146.31,4628.0,145.88,146.41,145.87,146.31,4628.0
2015-06-03 10:30:00,146.41,146.8,146.04,146.73,3998.0,146.41,146.8,146.04,146.73,3998.0
2015-06-03 11:00:00,146.69,146.99,146.36,146.79,6628.0,146.69,146.99,146.36,146.79,6628.0
2015-06-03 11:30:00,146.85,146.96,146.42,146.93,15927.0,146.85,146.96,146.42,146.93,15927.0
2015-06-03 12:00:00,146.78,147.32,146.78,147.11,5700.0,146.78,147.32,146.78,147.11,5700.0
2015-06-03 12:30:00,147.17,147.17,146.43,146.44,7315.0,147.17,147.17,146.43,146.44,7315.0
2015-06-03 13:00:00,146.43,146.95,146.43,146.76,3960.0,146.43,146.95,146.43,146.76,3960.0
2015-06-03 13:30:00,146.71,146.72,146.07,146.49,2536.0,146.71,146.72,146.07,146.49,2536.0
2015-06-03 14:00:00,146.55,146.89,146.28,146.81,3757.0,146.55,146.89,146.28,146.81,3757.0
2015-06-03 14:30:00,146.8,146.83,146.67,146.83,3100.0,146.8,146.83,146.67,146.83,3100.0
2015-06-03 15:00:00,147.01,147.4,146.8,147.17,5800.0,147.01,147.4,146.8,147.17,5800.0
2015-06-03 15:30:00,147.23,148.22,146.73,147.65,43767.0,147.23,148.22,146.73,147.65,43767.0
2015-06-04 09:30:00,147.53,148.98,147.12,147.52,6762.0,147.53,148.98,147.12,147.52,6762.0
2015-06-04 10:00:00,147.56,147.61,147.35,147.42,4700.0,147.56,147.61,147.35,147.42,4700.0
2015-06-04 10:30:00,147.26,147.57,147.1,147.19,5995.0,147.26,147.57,147.1,147.19,5995.0
2015-06-04 11:00:00,147.28,147.93,146.92,147.61,9356.0,147.28,147.93,146.92,147.61,9356.0
2015-06-04 11:30:00,147.78,147.85,147.59,147.71,2000.0,147.78,147.85,147.59,147.71,2000.0
2015-06-04 12:00:00,147.7,147.77,147.3,147.41,2500.0,147.7,147.77,147.3,147.41,2500.0
2015-06-04 12:30:00,147.3,147.65,147.3,147.38,10479.0,147.3,147.65,147.3,147.38,10479.0
2015-06-04 13:00:00,147.44,147.44,147.1,147.1,7105.0,147.44,147.44,147.1,147.1,7105.0
2015-06-04 13:30:00,147.0,147.41,146.92,147.25,9399.0,147.0,147.41,146.92,147.25,9399.0
2015-06-04 14:00:00,147.1,147.54,147.1,147.38,7475.0,147.1,147.54,147.1,147.38,7475.0
2015-06-04 14:30:00,147.41,147.41,147.17,147.3,4391.0,147.41,147.41,147.17,147.3,4391.0
2015-06-04 15:00:00,147.28,147.5,147.03,147.35,8589.0,147.28,147.5,147.03,147.35,8589.0
2015-06-04 15:30:00,147.39,147.55,146.99,147.55,13832.0,147.39,147.55,146.99,147.55,13832.0
2015-06-05 09:30:00,147.4,147.4,146.29,146.84,22071.0,147.4,147.4,146.29,146.84,22071.0
2015-06-05 10:00:00,146.83,147.08,146.21,147.08,8949.0,146.83,147.08,146.21,147.08,8949.0
2015-06-05 10:30:00,146.85,147.6,146.85,147.4,4500.0,146.85,147.6,146.85,147.4,4500.0
2015-06-05 11:00:00,147.4,148.15,147.0,148.07,6685.0,147.4,148.15,147.0,148.07,6685.0
2015-06-05 11:30:00,148.07,148.07,147.1,147.56,11317.0,148.07,148.07,147.1,147.56,11317.0
2015-06-05 12:00:00,147.55,147.88,147.46,147.77,4000.0,147.55,147.88,147.46,147.77,4000.0
2015-06-05 12:30:00,147.88,148.23,147.58,147.58,5200.0,147.88,148.23,147.58,147.58,5200.0
2015-06-05 13:00:00,147.58,147.93,147.5,147.8,3700.0,147.58,147.93,147.5,147.8,3700.0
2015-06-05 13:30:00,147.7,147.96,147.52,147.86,4310.0,147.7,147.96,147.52,147.86,4310.0
2015-06-05 14:00:00,147.88,148.17,147.63,147.87,6800.0,147.88,148.17,147.63,147.87,6800.0
2015-06-05 14:30:00,147.92,148.01,147.78,148.01,5153.0,147.92,148.01,147.78,148.01,5153.0
2015-06-05 15:00:00,147.98,147.98,147.67,147.91,8180.0,147.98,147.98,147.67,147.91,8180.0
2015-06-05 15:30:00,147.69,148.12,147.45,148.0,21120.0,147.69,148.12,147.45,148.0,21120.0
2015-06-08 09:30:00,148.08,148.08,146.98,147.12,1487.0,148.08,148.08,146.98,147.12,1487.0
2015-06-08 10:00:00,147.09,147.36,146.88,146.9,7470.0,147.09,147.36,146.88,146.9,7470.0
2015-06-08 10:30:00,146.91,147.14,146.91,146.96,1118.0,146.91,147.14,146.91,146.96,1118.0
2015-06-08 11:00:00,147.03,147.09,146.84,146.9,4690.0,147.03,147.09,146.84,146.9,4690.0
2015-06-08 11:30:00,146.83,146.87,146.5,146.5,3423.0,146.83,146.87,146.5,146.5,3423.0
2015-06-08 12:00:00,146.68,146.71,146.53,146.71,1300.0,146.68,146.71,146.53,146.71,1300.0
2015-06-08 12:30:00,146.64,146.74,146.58,146.64,2700.0,146.64,146.74,146.58,146.64,2700.0
2015-06-08 13:00:00,146.66,146.78,146.64,146.7,1800.0,146.66,146.78,146.64,146.7,1800.0
2015-06-08 13:30:00,146.78,147.06,146.75,147.04,2000.0,146.78,147.06,146.75,147.04,2000.0
2015-06-08 14:00:00,147.08,147.16,146.95,147.15,3303.0,147.08,147.16,146.95,147.15,3303.0
2015-06-08 14:30:00,147.2,147.7,147.2,147.51,3900.0,147.2,147.7,147.2,147.51,3900.0
2015-06-08 15:00:00,147.47,147.66,147.42,147.65,2986.0,147.47,147.66,147.42,147.65,2986.0
2015-06-08 15:30:00,147.52,147.52,146.78,146.95,12771.0,147.52,147.52,146.78,146.95,12771.0
2015-06-09 09:30:00,146.83,147.68,146.26,146.34,2048.0,146.83,147.68,146.26,146.34,2048.0
2015-06-09 10:00:00,146.11,146.12,145.5,145.5,4223.0,146.11,146.12,145.5,145.5,4223.0
2015-06-09 10:30:00,145.53,146.05,145.53,145.83,2500.0,145.53,146.05,145.53,145.83,2500.0
2015-06-09 11:00:00,145.74,146.2,145.52,145.94,3700.0,145.74,146.2,145.52,145.94,3700.0
2015-06-09 11:30:00,146.02,146.22,145.68,146.02,1200.0,146.02,146.22,145.68,146.02,1200.0
2015-06-09 12:00:00,146.02,146.17,145.88,145.88,1823.0,146.02,146.17,145.88,145.88,1823.0
2015-06-09 12:30:00,145.96,145.99,145.87,145.98,900.0,145.96,145.99,145.87,145.98,900.0
2015-06-09 13:00:00,145.96,146.51,145.96,146.44,1700.0,145.96,146.51,145.96,146.44,1700.0
2015-06-09 13:30:00,146.42,146.42,146.2,146.33,3091.0,146.42,146.42,146.2,146.33,3091.0
2015-06-09 14:00:00,146.28,146.67,146.28,146.52,1200.0,146.28,146.67,146.28,146.52,1200.0
2015-06-09 14:30:00,146.73,146.77,146.22,146.22,2129.0,146.73,146.77,146.22,146.22,2129.0
2015-06-09 15:00:00,146.17,146.24,145.91,145.91,4345.0,146.17,146.24,145.91,145.91,4345.0
2015-06-09 15:30:00,145.83,146.49,145.73,146.14,9756.0,145.83,146.49,145.73,146.14,9756.0
2015-06-10 09:30:00,147.23,147.97,146.96,147.7,5012.0,147.23,147.97,146.96,147.7,5012.0
2015-06-10 10:00:00,147.93,147.96,147.21,147.45,5006.0,147.93,147.96,147.21,147.45,5006.0
2015-06-10 10:30:00,147.42,147.79,147.25,147.6,1300.0,147.42,147.79,147.25,147.6,1300.0
2015-06-10 11:00:00,147.75,147.94,147.68,147.83,3700.0,147.75,147.94,147.68,147.83,3700.0
2015-06-10 11:30:00,147.77,148.44,147.75,148.44,12029.0,147.77,148.44,147.75,148.44,12029.0
2015-06-10 12:00:00,148.54,148.96,148.32,148.79,2300.0,148.54,148.96,148.32,148.79,2300.0
2015-06-10 12:30:00,148.98,148.98,148.4,148.4,6200.0,148.98,148.98,148.4,148.4,6200.0
2015-06-10 13:00:00,148.71,148.78,147.98,148.46,14656.0,148.71,148.78,147.98,148.46,14656.0
2015-06-10 13:30:00,148.58,148.83,148.45,148.75,12293.0,148.58,148.83,148.45,148.75,12293.0
2015-06-10 14:00:00,149.01,149.22,148.65,149.21,3700.0,149.01,149.22,148.65,149.21,3700.0
2015-06-10 14:30:00,149.2,149.55,149.05,149.51,3700.0,149.2,149.55,149.05,149.51,3700.0
2015-06-10 15:00:00,149.53,149.77,149.37,149.63,12800.0,149.53,149.77,149.37,149.63,12800.0
2015-06-10 15:30:00,149.74,150.49,149.58,150.17,26614.0,149.74,150.49,149.58,150.17,26614.0
2015-06-11 09:30:00,150.28,150.95,150.28,150.91,2672.0,150.28,150.95,150.28,150.91,2672.0
2015-06-11 10:00:00,150.8,150.85,150.1,150.45,5200.0,150.8,150.85,150.1,150.45,5200.0
2015-06-11 10:30:00,150.24,150.53,150.12,150.51,6400.0,150.24,150.53,150.12,150.51,6400.0
2015-06-11 11:00:00,150.62,150.88,150.53,150.88,2910.0,150.62,150.88,150.53,150.88,2910.0
2015-06-11 11:30:00,150.86,151.24,150.79,150.97,2524.0,150.86,151.24,150.79,150.97,2524.0
2015-06-11 12:00:00,151.01,151.12,150.96,151.12,2300.0,151.01,151.12,150.96,151.12,2300.0
2015-06-11 12:30:00,151.03,151.18,150.89,151.18,2430.0,151.03,151.18,150.89,151.18,2430.0
2015-06-11 13:00:00,151.24,151.24,151.01,151.07,1686.0,151.24,151.24,151.01,151.07,1686.0
2015-06-11 13:30:00,151.09,151.23,150.98,151.03,2510.0,151.09,151.23,150.98,151.03,2510.0
2015-06-11 14:00:00,151.03,151.17,150.98,151.17,1297.0,151.03,151.17,150.98,151.17,1297.0
2015-06-11 14:30:00,151.19,151.49,151.11,151.33,3371.0,151.19,151.49,151.11,151.33,3371.0
2015-06-11 15:00:00,151.32,151.32,151.08,151.26,2466.0,151.32,151.32,151.08,151.26,2466.0
2015-06-11 15:30:00,151.31,151.39,150.66,151.22,12223.0,151.31,151.39,150.66,151.22,12223.0
2015-06-12 09:30:00,150.45,150.53,150.08,150.08,2109.0,150.45,150.53,150.08,150.08,2109.0
2015-06-12 10:00:00,149.97,149.97,149.84,149.84,300.0,149.97,149.97,149.84,149.84,300.0
2015-06-12 10:30:00,149.74,150.01,149.23,149.23,1000.0,149.74,150.01,149.23,149.23,1000.0
2015-06-12 11:00:00,149.14,149.45,149.14,149.45,1200.0,149.14,149.45,149.14,149.45,1200.0
2015-06-12 11:30:00,149.54,149.58,149.51,149.51,400.0,149.54,149.58,149.51,149.51,400.0
2015-06-12 12:00:00,149.46,149.56,149.46,149.55,500.0,149.46,149.56,149.46,149.55,500.0
2015-06-12 12:30:00,149.45,149.54,149.26,149.3,9305.0,149.45,149.54,149.26,149.3,9305.0
2015-06-12 13:00:00,149.3,149.38,148.97,148.97,1494.0,149.3,149.38,148.97,148.97,1494.0
2015-06-12 13:30:00,149.1,149.21,148.99,149.03,700.0,149.1,149.21,148.99,149.03,700.0
2015-06-12 14:00:00,149.25,149.27,148.93,149.25,1000.0,149.25,149.27,148.93,149.25,1000.0
2015-06-12 14:30:00,148.81,149.14,148.81,148.93,900.0,148.81,149.14,148.81,148.93,900.0
2015-06-12 15:00:00,148.65,149.05,148.61,148.77,1700.0,148.65,149.05,148.61,148.77,1700.0
2015-06-12 15:30:00,148.98,149.0,148.7,148.8,5975.0,148.98,149.0,148.7,148.8,5975.0
2015-06-15 09:30:00,148.49,148.49,146.61,146.99,5521.0,148.49,148.49,146.61,146.99,5521.0
2015-06-15 10:00:00,146.56,147.3,146.56,146.93,7400.0,146.56,147.3,146.56,146.93,7400.0
2015-06-15 10:30:00,146.67,146.85,146.6,146.6,700.0,146.67,146.85,146.6,146.6,700.0
2015-06-15 11:00:00,146.81,147.7,146.81,147.7,1612.0,146.81,147.7,146.81,147.7,1612.0
2015-06-15 11:30:00,148.33,148.33,147.44,147.71,800.0,148.33,148.33,147.44,147.71,800.0
2015-06-15 12:00:00,147.42,147.42,147.2,147.2,900.0,147.42,147.42,147.2,147.2,900.0
2015-06-15 12:30:00,147.14,147.3,147.14,147.19,620.0,147.14,147.3,147.14,147.19,620.0
2015-06-15 13:00:00,147.14,147.29,147.07,147.07,1500.0,147.14,147.29,147.07,147.07,1500.0
2015-06-15 13:30:00,147.09,147.28,146.84,147.28,2100.0,147.09,147.28,146.84,147.28,2100.0
2015-06-15 14:00:00,147.13,147.53,147.13,147.4,2195.0,147.13,147.53,147.13,147.4,2195.0
2015-06-15 14:30:00,147.22,147.43,146.94,146.94,1394.0,147.22,147.43,146.94,146.94,1394.0
2015-06-15 15:00:00,147.1,147.12,146.69,146.8,3100.0,147.1,147.12,146.69,146.8,3100.0
2015-06-15 15:30:00,146.98,147.42,146.93,147.36,7906.0,146.98,147.42,146.93,147.36,7906.0
2015-06-16 09:30:00,147.37,149.73,146.75,147.68,17244.0,147.37,149.73,146.75,147.68,17244.0
2015-06-16 10:00:00,147.75,147.76,147.5,147.57,2352.0,147.75,147.76,147.5,147.57,2352.0
2015-06-16 10:30:00,147.55,147.95,147.31,147.31,3500.0,147.55,147.95,147.31,147.31,3500.0
2015-06-16 11:00:00,147.32,147.85,147.31,147.85,1500.0,147.32,147.85,147.31,147.85,1500.0
2015-06-16 11:30:00,147.75,147.83,147.59,147.62,2400.0,147.75,147.83,147.59,147.62,2400.0
2015-06-16 12:00:00,147.61,147.61,147.14,147.48,2800.0,147.61,147.61,147.14,147.48,2800.0
2015-06-16 12:30:00,147.51,147.87,147.23,147.8,2700.0,147.51,147.87,147.23,147.8,2700.0
2015-06-16 13:00:00,148.14,148.26,148.07,148.22,4200.0,148.14,148.26,148.07,148.22,4200.0
2015-06-16 13:30:00,148.23,148.52,148.15,148.49,3542.0,148.23,148.52,148.15,148.49,3542.0
2015-06-16 14:00:00,148.53,148.61,148.29,148.29,1400.0,148.53,148.61,148.29,148.29,1400.0
2015-06-16 14:30:00,148.29,148.43,147.87,148.17,2200.0,148.29,148.43,147.87,148.17,2200.0
2015-06-16 15:00:00,147.92,148.82,147.92,148.52,5621.0,147.92,148.82,147.92,148.52,5621.0
2015-06-16 15:30:00,148.56,148.6,148.27,148.6,7796.0,148.56,148.6,148.27,148.6,7796.0
2015-06-17 09:30:00,148.79,149.58,147.73,148.44,9674.0,148.79,149.58,147.73,148.44,9674.0
2015-06-17 10:00:00,148.35,148.4,148.16,148.28,4998.0,148.35,148.4,148.16,148.28,4998.0
2015-06-17 10:30:00,148.03,148.33,148.03,148.24,1500.0,148.03,148.33,148.03,148.24,1500.0
2015-06-17 11:00:00,148.44,148.62,148.17,148.17,1900.0,148.44,148.62,148.17,148.17,1900.0
2015-06-17 11:30:00,148.16,148.31,148.02,148.03,2000.0,148.16,148.31,148.02,148.03,2000.0
2015-06-17 12:00:00,148.17,148.17,147.79,147.84,1600.0,148.17,148.17,147.79,147.84,1600.0
2015-06-17 12:30:00,147.72,147.82,147.02,147.23,2600.0,147.72,147.82,147.02,147.23,2600.0
2015-06-17 13:00:00,147.14,147.27,147.05,147.19,800.0,147.14,147.27,147.05,147.19,800.0
2015-06-17 13:30:00,147.14,147.52,147.1,147.51,3153.0,147.14,147.52,147.1,147.51,3153.0
2015-06-17 14:00:00,147.34,148.07,147.3,147.75,2900.0,147.34,148.07,147.3,147.75,2900.0
2015-06-17 14:30:00,147.85,148.92,147.85,148.6,3126.0,147.85,148.92,147.85,148.6,3126.0
2015-06-17 15:00:00,148.6,149.14,148.37,149.07,7501.0,148.6,149.14,148.37,149.07,7501.0
2015-06-17 15:30:00,149.09,149.09,148.55,148.78,9505.0,149.09,149.09,148.55,148.78,9505.0
2015-06-18 09:30:00,148.64,149.71,148.1,149.32,12054.0,148.64,149.71,148.1,149.32,12054.0
2015-06-18 10:00:00,149.07,149.76,148.77,149.49,2300.0,149.07,149.76,148.77,149.49,2300.0
2015-06-18 10:30:00,149.82,150.68,149.55,150.15,3431.0,149.82,150.68,149.55,150.15,3431.0
2015-06-18 11:00:00,150.0,150.05,149.42,149.98,3500.0,150.0,150.05,149.42,149.98,3500.0
2015-06-18 11:30:00,149.98,150.01,149.37,149.37,3400.0,149.98,150.01,149.37,149.37,3400.0
2015-06-18 12:00:00,149.37,150.04,149.37,149.84,2800.0,149.37,150.04,149.37,149.84,2800.0
2015-06-18 12:30:00,149.97,150.26,149.6,149.74,4650.0,149.97,150.26,149.6,149.74,4650.0
2015-06-18 13:00:00,149.73,150.25,149.59,149.59,2100.0,149.73,150.25,149.59,149.59,2100.0
2015-06-18 13:30:00,149.85,149.85,149.29,149.52,2600.0,149.85,149.85,149.29,149.52,2600.0
2015-06-18 14:00:00,149.62,149.78,149.41,149.47,3300.0,149.62,149.78,149.41,149.47,3300.0
2015-06-18 14:30:00,149.47,149.63,149.17,149.63,3251.0,149.47,149.63,149.17,149.63,3251.0
2015-06-18 15:00:00,149.5,150.1,149.37,149.76,8369.0,149.5,150.1,149.37,149.76,8369.0
2015-06-18 15:30:00,149.8,149.98,149.31,149.46,14953.0,149.8,149.98,149.31,149.46,14953.0
2015-06-19 09:30:00,148.51,148.97,147.74,148.67,33778.0,148.51,148.97,147.74,148.67,33778.0
2015-06-19 10:00:00,148.95,148.95,148.56,148.87,2213.0,148.95,148.95,148.56,148.87,2213.0
2015-06-19 10:30:00,148.91,148.95,148.67,148.77,2900.0,148.91,148.95,148.67,148.77,2900.0
2015-06-19 11:00:00,148.85,149.03,148.76,148.89,2904.0,148.85,149.03,148.76,148.89,2904.0
2015-06-19 11:30:00,149.02,149.07,148.86,149.02,2400.0,149.02,149.07,148.86,149.02,2400.0
2015-06-19 12:00:00,149.02,149.21,148.95,148.96,2000.0,149.02,149.21,148.95,148.96,2000.0
2015-06-19 12:30:00,149.1,149.11,149.03,149.1,1500.0,149.1,149.11,149.03,149.1,1500.0
2015-06-19 13:00:00,149.12,149.19,149.04,149.19,700.0,149.12,149.19,149.04,149.19,700.0
2015-06-19 13:30:00,149.14,149.42,149.13,149.42,1100.0,149.14,149.42,149.13,149.42,1100.0
2015-06-19 14:00:00,149.28,149.36,149.08,149.08,1400.0,149.28,149.36,149.08,149.08,1400.0
2015-06-19 14:30:00,149.07,149.07,148.89,148.89,1100.0,149.07,149.07,148.89,148.89,1100.0
2015-06-19 15:00:00,148.99,149.02,148.47,148.5,5070.0,148.99,149.02,148.47,148.5,5070.0
2015-06-19 15:30:00,148.5,149.12,148.5,149.01,29201.0,148.5,149.12,148.5,149.01,29201.0
2015-06-22 09:30:00,149.84,149.94,148.95,149.94,3057.0,149.84,149.94,148.95,149.94,3057.0
2015-06-22 10:00:00,150.0,150.05,149.53,149.53,1927.0,150.0,150.05,149.53,149.53,1927.0
2015-06-22 10:30:00,149.71,150.06,149.46,149.56,6500.0,149.71,150.06,149.46,149.56,6500.0
2015-06-22 11:00:00,149.93,150.31,149.29,149.82,15628.0,149.93,150.31,149.29,149.82,15628.0
2015-06-22 11:30:00,150.0,150.07,149.61,149.85,7400.0,150.0,150.07,149.61,149.85,7400.0
2015-06-22 12:00:00,150.02,150.02,149.69,149.69,4661.0,150.02,150.02,149.69,149.69,4661.0
2015-06-22 12:30:00,149.9,150.1,149.9,150.04,3500.0,149.9,150.1,149.9,150.04,3500.0
2015-06-22 13:00:00,150.04,150.09,149.94,149.96,2200.0,150.04,150.09,149.94,149.96,2200.0
2015-06-22 13:30:00,150.03,150.14,149.91,149.95,8443.0,150.03,150.14,149.91,149.95,8443.0
2015-06-22 14:00:00,149.97,150.15,149.92,150.15,4346.0,149.97,150.15,149.92,150.15,4346.0
2015-06-22 14:30:00,150.07,150.17,149.55,149.91,15076.0,150.07,150.17,149.55,149.91,15076.0
2015-06-22 15:00:00,149.78,150.41,149.78,150.41,25709.0,149.78,150.41,149.78,150.41,25709.0
2015-06-22 15:30:00,150.44,150.63,149.91,150.23,25220.0,150.44,150.63,149.91,150.23,25220.0
2015-06-23 09:30:00,150.05,150.25,149.14,149.83,5705.0,150.05,150.25,149.14,149.83,5705.0
2015-06-23 10:00:00,150.03,150.06,149.01,149.03,3100.0,150.03,150.06,149.01,149.03,3100.0
2015-06-23 10:30:00,149.03,149.09,148.74,148.87,1432.0,149.03,149.09,148.74,148.87,1432.0
2015-06-23 11:00:00,148.97,149.0,148.38,148.47,4000.0,148.97,149.0,148.38,148.47,4000.0
2015-06-23 11:30:00,148.41,148.6,148.0,148.25,10609.0,148.41,148.6,148.0,148.25,10609.0
2015-06-23 12:00:00,148.29,149.46,148.22,149.37,7800.0,148.29,149.46,148.22,149.37,7800.0
2015-06-23 12:30:00,149.36,149.4,148.75,149.23,10567.0,149.36,149.4,148.75,149.23,10567.0
2015-06-23 13:00:00,149.23,149.5,149.14,149.29,6102.0,149.23,149.5,149.14,149.29,6102.0
2015-06-23 13:30:00,149.29,149.57,149.14,149.39,3833.0,149.29,149.57,149.14,149.39,3833.0
2015-06-23 14:00:00,149.55,150.36,149.36,150.34,7815.0,149.55,150.36,149.36,150.34,7815.0
2015-06-23 14:30:00,150.33,150.46,150.0,150.07,9900.0,150.33,150.46,150.0,150.07,9900.0
2015-06-23 15:00:00,149.98,150.16,149.54,149.57,2800.0,149.98,150.16,149.54,149.57,2800.0
2015-06-23 15:30:00,149.54,149.8,149.34,149.79,15033.0,149.54,149.8,149.34,149.79,15033.0
2015-06-24 09:30:00,149.31,150.11,148.12,149.0,9220.0,149.31,150.11,148.12,149.0,9220.0
2015-06-24 10:00:00,149.0,149.0,148.89,148.89,1047.0,149.0,149.0,148.89,148.89,1047.0
2015-06-24 10:30:00,148.75,148.96,148.51,148.74,5082.0,148.75,148.96,148.51,148.74,5082.0
2015-06-24 11:00:00,148.97,149.25,148.72,149.25,2300.0,148.97,149.25,148.72,149.25,2300.0
2015-06-24 11:30:00,149.48,149.71,149.13,149.37,3500.0,149.48,149.71,149.13,149.37,3500.0
2015-06-24 12:00:00,149.37,149.5,148.87,149.38,7732.0,149.37,149.5,148.87,149.38,7732.0
2015-06-24 12:30:00,149.35,149.74,149.22,149.4,11600.0,149.35,149.74,149.22,149.4,11600.0
2015-06-24 13:00:00,149.04,149.04,148.75,149.01,4000.0,149.04,149.04,148.75,149.01,4000.0
2015-06-24 13:30:00,149.12,149.13,148.77,148.94,4117.0,149.12,149.13,148.77,148.94,4117.0
2015-06-24 14:00:00,149.1,149.13,148.8,148.99,2800.0,149.1,149.13,148.8,148.99,2800.0
2015-06-24 14:30:00,148.92,149.05,148.81,149.04,4318.0,148.92,149.05,148.81,149.04,4318.0
2015-06-24 15:00:00,148.99,149.06,148.6,148.69,3900.0,148.99,149.06,148.6,148.69,3900.0
2015-06-24 15:30:00,148.74,149.24,148.24,149.01,20447.0,148.74,149.24,148.24,149.01,20447.0
2015-06-25 09:30:00,148.94,149.2,148.05,148.85,16926.0,148.94,149.2,148.05,148.85,16926.0
2015-06-25 10:00:00,148.71,149.21,148.34,149.21,9261.0,148.71,149.21,148.34,149.21,9261.0
2015-06-25 10:30:00,149.25,149.35,148.83,149.35,3000.0,149.25,149.35,148.83,149.35,3000.0
2015-06-25 11:00:00,149.53,149.77,149.2,149.51,9050.0,149.53,149.77,149.2,149.51,9050.0
2015-06-25 11:30:00,149.52,149.7,149.29,149.7,7101.0,149.52,149.7,149.29,149.7,7101.0
2015-06-25 12:00:00,149.61,149.75,149.34,149.54,14869.0,149.61,149.75,149.34,149.54,14869.0
2015-06-25 12:30:00,149.63,149.72,149.4,149.72,17204.0,149.63,149.72,149.4,149.72,17204.0
2015-06-25 13:00:00,149.56,149.85,149.56,149.8,1151.0,149.56,149.85,149.56,149.8,1151.0
2015-06-25 13:30:00,149.78,149.96,149.72,149.93,2300.0,149.78,149.96,149.72,149.93,2300.0
2015-06-25 14:00:00,149.95,150.14,148.73,149.26,6300.0,149.95,150.14,148.73,149.26,6300.0
2015-06-25 14:30:00,148.74,149.48,148.41,149.44,4600.0,148.74,149.48,148.41,149.44,4600.0
2015-06-25 15:00:00,149.59,150.11,149.42,149.88,7984.0,149.59,150.11,149.42,149.88,7984.0
2015-06-25 15:30:00,150.0,150.34,149.91,150.04,31977.0,150.0,150.34,149.91,150.04,31977.0
2015-06-26 09:30:00,150.66,151.27,150.4,150.73,21654.0,150.66,151.27,150.4,150.73,21654.0
2015-06-26 10:00:00,151.05,151.05,150.3,150.55,1899.0,151.05,151.05,150.3,150.55,1899.0
2015-06-26 10:30:00,150.59,151.15,150.59,150.8,2517.0,150.59,151.15,150.59,150.8,2517.0
2015-06-26 11:00:00,150.8,150.8,149.91,150.17,7000.0,150.8,150.8,149.91,150.17,7000.0
2015-06-26 11:30:00,149.94,150.44,149.92,150.04,1700.0,149.94,150.44,149.92,150.04,1700.0
2015-06-26 12:00:00,150.23,150.66,150.11,150.66,1100.0,150.23,150.66,150.11,150.66,1100.0
2015-06-26 12:30:00,150.44,150.55,149.74,150.12,3200.0,150.44,150.55,149.74,150.12,3200.0
2015-06-26 13:00:00,150.08,150.08,149.6,149.75,2100.0,150.08,150.08,149.6,149.75,2100.0
2015-06-26 13:30:00,149.85,150.61,149.85,150.59,7301.0,149.85,150.61,149.85,150.59,7301.0
2015-06-26 14:00:00,150.64,150.73,150.31,150.42,2290.0,150.64,150.73,150.31,150.42,2290.0
2015-06-26 14:30:00,150.47,150.47,149.71,150.2,2100.0,150.47,150.47,149.71,150.2,2100.0
2015-06-26 15:00:00,150.01,150.74,150.01,150.7,9981.0,150.01,150.74,150.01,150.7,9981.0
2015-06-26 15:30:00,150.63,150.71,149.94,150.21,27429.0,150.63,150.71,149.94,150.21,27429.0
2015-06-29 09:30:00,150.25,151.97,149.48,150.78,26786.0,150.25,151.97,149.48,150.78,26786.0
2015-06-29 10:00:00,150.62,151.14,150.6,151.0,21800.0,150.62,151.14,150.6,151.0,21800.0
2015-06-29 10:30:00,151.0,151.36,150.86,151.08,9200.0,151.0,151.36,150.86,151.08,9200.0
2015-06-29 11:00:00,151.09,151.19,150.7,151.06,11768.0,151.09,151.19,150.7,151.06,11768.0
2015-06-29 11:30:00,151.09,151.13,150.82,151.07,10885.0,151.09,151.13,150.82,151.07,10885.0
2015-06-29 12:00:00,151.05,151.22,150.71,150.79,8007.0,151.05,151.22,150.71,150.79,8007.0
2015-06-29 12:30:00,150.8,151.07,150.8,151.07,15700.0,150.8,151.07,150.8,151.07,15700.0
2015-06-29 13:00:00,151.05,151.27,150.92,150.92,5600.0,151.05,151.27,150.92,150.92,5600.0
2015-06-29 13:30:00,151.15,151.18,150.8,151.02,21402.0,151.15,151.18,150.8,151.02,21402.0
2015-06-29 14:00:00,151.0,151.08,150.7,150.77,14299.0,151.0,151.08,150.7,150.77,14299.0
2015-06-29 14:30:00,150.67,150.72,150.03,150.45,7969.0,150.67,150.72,150.03,150.45,7969.0
2015-06-29 15:00:00,150.41,150.43,149.92,150.1,7400.0,150.41,150.43,149.92,150.1,7400.0
2015-06-29 15:30:00,150.07,150.5,149.76,150.27,29114.0,150.07,150.5,149.76,150.27,29114.0
2015-06-30 09:30:00,151.01,151.01,150.5,150.78,15690.0,151.01,151.01,150.5,150.78,15690.0
2015-06-30 10:00:00,150.75,150.96,150.62,150.93,6013.0,150.75,150.96,150.62,150.93,6013.0
2015-06-30 10:30:00,150.79,150.98,150.66,150.8,10051.0,150.79,150.98,150.66,150.8,10051.0
2015-06-30 11:00:00,150.82,150.97,150.16,150.16,9008.0,150.82,150.97,150.16,150.16,9008.0
2015-06-30 11:30:00,150.15,150.27,149.85,150.0,4319.0,150.15,150.27,149.85,150.0,4319.0
2015-06-30 12:00:00,149.95,150.43,149.95,150.27,7163.0,149.95,150.43,149.95,150.27,7163.0
2015-06-30 12:30:00,150.18,150.18,149.84,149.99,7843.0,150.18,150.18,149.84,149.99,7843.0
2015-06-30 13:00:00,150.0,150.09,149.73,149.89,4473.0,150.0,150.09,149.73,149.89,4473.0
2015-06-30 13:30:00,149.9,150.51,149.8,150.31,11100.0,149.9,150.51,149.8,150.31,11100.0
2015-06-30 14:00:00,150.27,150.33,149.9,150.12,6141.0,150.27,150.33,149.9,150.12,6141.0
2015-06-30 14:30:00,150.39,150.42,150.08,150.19,1951.0,150.39,150.42,150.08,150.19,1951.0
2015-06-30 15:00:00,150.11,150.75,150.11,150.65,9038.0,150.11,150.75,150.11,150.65,9038.0
2015-06-30 15:30:00,150.66,150.9,150.34,150.87,33659.0,150.66,150.9,150.34,150.87,33659.0
2015-07-01 09:30:00,151.76,152.0,150.88,151.5,15908.0,151.76,152.0,150.88,151.5,15908.0
2015-07-01 10:00:00,151.54,151.59,150.62,150.67,7696.0,151.54,151.59,150.62,150.67,7696.0
2015-07-01 10:30:00,150.73,151.15,150.42,151.08,23400.0,150.73,151.15,150.42,151.08,23400.0
2015-07-01 11:00:00,151.01,151.39,150.86,151.33,5900.0,151.01,151.39,150.86,151.33,5900.0
2015-07-01 11:30:00,151.41,151.63,151.07,151.63,6400.0,151.41,151.63,151.07,151.63,6400.0
2015-07-01 12:00:00,151.48,151.58,151.21,151.45,14610.0,151.48,151.58,151.21,151.45,14610.0
2015-07-01 12:30:00,151.45,151.52,151.02,151.17,12251.0,151.45,151.52,151.02,151.17,12251.0
2015-07-01 13:00:00,151.01,151.29,150.98,151.2,19100.0,151.01,151.29,150.98,151.2,19100.0
2015-07-01 13:30:00,151.15,151.3,150.73,150.73,17621.0,151.15,151.3,150.73,150.73,17621.0
2015-07-01 14:00:00,150.74,151.01,150.33,150.72,4760.0,150.74,151.01,150.33,150.72,4760.0
2015-07-01 14:30:00,150.74,150.88,150.51,150.88,4264.0,150.74,150.88,150.51,150.88,4264.0
2015-07-01 15:00:00,150.79,150.81,150.31,150.47,6200.0,150.79,150.81,150.31,150.47,6200.0
2015-07-01 15:30:00,150.48,150.48,149.7,149.94,19845.0,150.48,150.48,149.7,149.94,19845.0
2015-07-02 09:30:00,149.42,149.55,146.57,147.0,19657.0,149.42,149.55,146.57,147.0,19657.0
2015-07-02 10:00:00,146.78,147.55,146.78,147.0,8500.0,146.78,147.55,146.78,147.0,8500.0
2015-07-02 10:30:00,146.93,146.93,145.98,145.99,9133.0,146.93,146.93,145.98,145.99,9133.0
2015-07-02 11:00:00,145.99,145.99,145.52,145.76,8900.0,145.99,145.99,145.52,145.76,8900.0
2015-07-02 11:30:00,145.77,146.2,145.56,146.04,6750.0,145.77,146.2,145.56,146.04,6750.0
2015-07-02 12:00:00,146.12,146.4,146.1,146.28,2200.0,146.12,146.4,146.1,146.28,2200.0
2015-07-02 12:30:00,146.04,146.25,145.59,146.11,4900.0,146.04,146.25,145.59,146.11,4900.0
2015-07-02 13:00:00,145.9,145.93,145.53,145.59,3500.0,145.9,145.93,145.53,145.59,3500.0
2015-07-02 13:30:00,145.67,146.52,145.66,145.94,7273.0,145.67,146.52,145.66,145.94,7273.0
2015-07-02 14:00:00,145.76,146.67,145.76,146.67,3888.0,145.76,146.67,145.76,146.67,3888.0
2015-07-02 14:30:00,146.66,146.96,146.53,146.69,3800.0,146.66,146.96,146.53,146.69,3800.0
2015-07-02 15:00:00,146.85,146.98,146.18,146.68,7504.0,146.85,146.98,146.18,146.68,7504.0
2015-07-02 15:30:00,146.61,146.61,146.08,146.36,21115.0,146.61,146.61,146.08,146.36,21115.0
2015-07-06 09:30:00,145.61,147.1,145.6,146.33,8749.0,145.61,147.1,145.6,146.33,8749.0
2015-07-06 10:00:00,146.43,147.02,146.15,147.02,4800.0,146.43,147.02,146.15,147.02,4800.0
2015-07-06 10:30:00,147.13,147.91,147.04,147.31,8825.0,147.13,147.91,147.04,147.31,8825.0
2015-07-06 11:00:00,146.79,147.49,146.79,147.48,4850.0,146.79,147.49,146.79,147.48,4850.0
2015-07-06 11:30:00,147.47,147.91,147.37,147.91,4463.0,147.47,147.91,147.37,147.91,4463.0
2015-07-06 12:00:00,147.99,148.31,147.77,147.97,6889.0,147.99,148.31,147.77,147.97,6889.0
2015-07-06 12:30:00,147.97,148.21,147.88,148.21,4416.0,147.97,148.21,147.88,148.21,4416.0
2015-07-06 13:00:00,148.25,148.44,146.98,147.47,5869.0,148.25,148.44,146.98,147.47,5869.0
2015-07-06 13:30:00,147.4,147.71,147.25,147.45,6100.0,147.4,147.71,147.25,147.45,6100.0
2015-07-06 14:00:00,147.45,148.15,147.32,147.48,6000.0,147.45,148.15,147.32,147.48,6000.0
2015-07-06 14:30:00,147.27,148.12,147.27,147.7,15752.0,147.27,148.12,147.27,147.7,15752.0
2015-07-06 15:00:00,147.63,148.16,147.26,147.9,17125.0,147.63,148.16,147.26,147.9,17125.0
2015-07-06 15:30:00,147.87,148.92,147.87,148.56,35488.0,147.87,148.92,147.87,148.56,35488.0
2015-07-07 09:30:00,148.58,148.58,146.88,147.28,12002.0,148.58,148.58,146.88,147.28,12002.0
2015-07-07 10:00:00,147.21,147.63,146.86,147.05,9920.0,147.21,147.63,146.86,147.05,9920.0
2015-07-07 10:30:00,146.96,147.41,146.55,147.22,16677.0,146.96,147.41,146.55,147.22,16677.0
2015-07-07 11:00:00,147.09,147.12,146.19,146.19,4556.0,147.09,147.12,146.19,146.19,4556.0
2015-07-07 11:30:00,145.92,147.31,145.83,147.16,3235.0,145.92,147.31,145.83,147.16,3235.0
2015-07-07 12:00:00,147.22,147.22,146.56,147.05,8800.0,147.22,147.22,146.56,147.05,8800.0
2015-07-07 12:30:00,146.85,148.07,146.85,147.75,7061.0,146.85,148.07,146.85,147.75,7061.0
2015-07-07 13:00:00,147.93,148.2,147.6,147.93,5738.0,147.93,148.2,147.6,147.93,5738.0
2015-07-07 13:30:00,148.17,148.56,147.92,148.22,12723.0,148.17,148.56,147.92,148.22,12723.0
2015-07-07 14:00:00,148.22,148.45,147.69,148.09,12919.0,148.22,148.45,147.69,148.09,12919.0
2015-07-07 14:30:00,148.03,148.99,147.99,148.86,6010.0,148.03,148.99,147.99,148.86,6010.0
2015-07-07 15:00:00,148.67,148.86,148.45,148.69,6000.0,148.67,148.86,148.45,148.69,6000.0
2015-07-07 15:30:00,148.79,149.01,148.49,149.01,12887.0,148.79,149.01,148.49,149.01,12887.0
2015-07-08 09:30:00,148.4,148.75,148.2,148.59,10804.0,148.4,148.75,148.2,148.59,10804.0
2015-07-08 10:00:00,148.59,148.59,147.8,148.17,7201.0,148.59,148.59,147.8,148.17,7201.0
2015-07-08 10:30:00,148.14,148.96,147.95,148.77,11310.0,148.14,148.96,147.95,148.77,11310.0
2015-07-08 11:00:00,148.57,148.82,147.93,148.04,5144.0,148.57,148.82,147.93,148.04,5144.0
2015-07-08 11:30:00,148.02,148.7,147.87,148.41,9088.0,148.02,148.7,147.87,148.41,9088.0
2015-07-08 12:00:00,148.4,148.48,147.88,148.11,3906.0,148.4,148.48,147.88,148.11,3906.0
2015-07-08 12:30:00,148.14,148.38,147.79,148.04,3200.0,148.14,148.38,147.79,148.04,3200.0
2015-07-08 13:00:00,148.31,148.31,147.68,147.8,1902.0,148.31,148.31,147.68,147.8,1902.0
2015-07-08 13:30:00,148.07,148.86,147.78,148.52,10104.0,148.07,148.86,147.78,148.52,10104.0
2015-07-08 14:00:00,148.39,148.99,148.06,148.28,4734.0,148.39,148.99,148.06,148.28,4734.0
2015-07-08 14:30:00,148.24,148.35,146.31,146.31,6204.0,148.24,148.35,146.31,146.31,6204.0
2015-07-08 15:00:00,146.63,147.82,146.36,147.24,13864.0,146.63,147.82,146.36,147.24,13864.0
2015-07-08 15:30:00,147.24,147.43,146.74,146.95,22772.0,147.24,147.43,146.74,146.95,22772.0
2015-07-09 09:30:00,147.94,148.24,147.69,148.05,3499.0,147.94,148.24,147.69,148.05,3499.0
2015-07-09 10:00:00,147.94,148.24,147.41,147.78,11054.0,147.94,148.24,147.41,147.78,11054.0
2015-07-09 10:30:00,147.65,148.13,147.57,148.08,3800.0,147.65,148.13,147.57,148.08,3800.0
2015-07-09 11:00:00,147.93,148.14,147.66,148.0,11599.0,147.93,148.14,147.66,148.0,11599.0
2015-07-09 11:30:00,147.84,147.9,147.04,147.72,6911.0,147.84,147.9,147.04,147.72,6911.0
2015-07-09 12:00:00,147.72,147.72,147.06,147.28,4400.0,147.72,147.72,147.06,147.28,4400.0
2015-07-09 12:30:00,147.4,147.62,147.4,147.46,6182.0,147.4,147.62,147.4,147.46,6182.0
2015-07-09 13:00:00,147.3,147.47,147.02,147.18,5300.0,147.3,147.47,147.02,147.18,5300.0
2015-07-09 13:30:00,147.3,147.3,146.81,147.02,4516.0,147.3,147.3,146.81,147.02,4516.0
2015-07-09 14:00:00,147.0,147.12,146.74,146.86,7000.0,147.0,147.12,146.74,146.86,7000.0
2015-07-09 14:30:00,146.74,146.87,146.67,146.8,3300.0,146.74,146.87,146.67,146.8,3300.0
2015-07-09 15:00:00,146.84,147.05,146.48,146.78,7100.0,146.84,147.05,146.48,146.78,7100.0
2015-07-09 15:30:00,146.58,146.88,146.51,146.56,16301.0,146.58,146.88,146.51,146.56,16301.0
2015-07-10 09:30:00,147.52,147.52,146.9,147.09,2246.0,147.52,147.52,146.9,147.09,2246.0
2015-07-10 10:00:00,147.17,147.8,147.09,147.8,14199.0,147.17,147.8,147.09,147.8,14199.0
2015-07-10 10:30:00,147.81,148.12,147.59,147.84,11239.0,147.81,148.12,147.59,147.84,11239.0
2015-07-10 11:00:00,147.95,148.18,147.83,148.12,2600.0,147.95,148.18,147.83,148.12,2600.0
2015-07-10 11:30:00,148.12,148.24,147.97,148.23,4050.0,148.12,148.24,147.97,148.23,4050.0
2015-07-10 12:00:00,148.14,148.2,147.84,147.84,6074.0,148.14,148.2,147.84,147.84,6074.0
2015-07-10 12:30:00,147.72,147.97,147.66,147.83,1241.0,147.72,147.97,147.66,147.83,1241.0
2015-07-10 13:00:00,147.82,148.21,147.79,148.21,1000.0,147.82,148.21,147.79,148.21,1000.0
2015-07-10 13:30:00,148.07,148.07,147.55,148.04,2400.0,148.07,148.07,147.55,148.04,2400.0
2015-07-10 14:00:00,147.78,147.83,147.72,147.81,800.0,147.78,147.83,147.72,147.81,800.0
2015-07-10 14:30:00,147.76,147.97,147.76,147.83,4640.0,147.76,147.97,147.76,147.83,4640.0
2015-07-10 15:00:00,147.82,148.06,147.8,147.94,2596.0,147.82,148.06,147.8,147.94,2596.0
2015-07-10 15:30:00,147.91,148.24,147.72,147.94,19146.0,147.91,148.24,147.72,147.94,19146.0
2015-07-13 09:30:00,148.16,150.46,148.15,150.46,9614.0,148.16,150.46,148.15,150.46,9614.0
2015-07-13 10:00:00,150.28,150.5,149.61,149.77,10974.0,150.28,150.5,149.61,149.77,10974.0
2015-07-13 10:30:00,149.77,150.0,149.58,149.94,8397.0,149.77,150.0,149.58,149.94,8397.0
2015-07-13 11:00:00,149.96,150.0,149.54,149.88,6879.0,149.96,150.0,149.54,149.88,6879.0
2015-07-13 11:30:00,149.82,150.88,149.82,150.88,10336.0,149.82,150.88,149.82,150.88,10336.0
2015-07-13 12:00:00,150.67,150.96,150.4,150.46,8500.0,150.67,150.96,150.4,150.46,8500.0
2015-07-13 12:30:00,150.58,150.74,150.17,150.25,3181.0,150.58,150.74,150.17,150.25,3181.0
2015-07-13 13:00:00,150.63,150.63,150.19,150.55,2000.0,150.63,150.63,150.19,150.55,2000.0
2015-07-13 13:30:00,150.7,150.7,149.85,150.33,3100.0,150.7,150.7,149.85,150.33,3100.0
2015-07-13 14:00:00,150.22,150.3,149.74,150.11,6620.0,150.22,150.3,149.74,150.11,6620.0
2015-07-13 14:30:00,150.19,150.65,149.94,150.65,2917.0,150.19,150.65,149.94,150.65,2917.0
2015-07-13 15:00:00,150.65,150.85,150.33,150.82,5005.0,150.65,150.85,150.33,150.82,5005.0
2015-07-13 15:30:00,150.78,151.21,150.56,150.74,20363.0,150.78,151.21,150.56,150.74,20363.0
2015-07-14 09:30:00,151.09,151.67,150.3,151.0,25170.0,151.09,151.67,150.3,151.0,25170.0
2015-07-14 10:00:00,150.95,151.24,150.86,150.93,5400.0,150.95,151.24,150.86,150.93,5400.0
2015-07-14 10:30:00,151.02,151.2,150.84,151.18,1100.0,151.02,151.2,150.84,151.18,1100.0
2015-07-14 11:00:00,151.2,151.92,151.04,151.67,19024.0,151.2,151.92,151.04,151.67,19024.0
2015-07-14 11:30:00,151.56,151.8,151.23,151.35,2500.0,151.56,151.8,151.23,151.35,2500.0
2015-07-14 12:00:00,151.4,151.63,151.34,151.62,2000.0,151.4,151.63,151.34,151.62,2000.0
2015-07-14 12:30:00,151.4,151.58,151.27,151.44,2139.0,151.4,151.58,151.27,151.44,2139.0
2015-07-14 13:00:00,151.63,151.78,151.41,151.78,2900.0,151.63,151.78,151.41,151.78,2900.0
2015-07-14 13:30:00,151.8,151.94,151.75,151.94,8200.0,151.8,151.94,151.75,151.94,8200.0
2015-07-14 14:00:00,151.91,151.98,151.85,151.95,2205.0,151.91,151.98,151.85,151.95,2205.0
2015-07-14 14:30:00,151.95,151.98,151.81,151.84,7210.0,151.95,151.98,151.81,151.84,7210.0
2015-07-14 15:00:00,151.95,151.98,151.9,151.97,6445.0,151.95,151.98,151.9,151.97,6445.0
2015-07-14 15:30:00,151.96,151.98,151.73,151.87,9532.0,151.96,151.98,151.73,151.87,9532.0
2015-07-15 09:30:00,151.99,152.38,151.45,152.08,20811.0,151.99,152.38,151.45,152.08,20811.0
2015-07-15 10:00:00,152.18,152.2,151.7,152.0,19496.0,152.18,152.2,151.7,152.0,19496.0
2015-07-15 10:30:00,151.98,152.18,151.95,152.18,5600.0,151.98,152.18,151.95,152.18,5600.0
2015-07-15 11:00:00,152.15,152.2,152.02,152.03,4900.0,152.15,152.2,152.02,152.03,4900.0
2015-07-15 11:30:00,152.01,152.17,151.53,151.53,2200.0,152.01,152.17,151.53,151.53,2200.0
2015-07-15 12:00:00,151.54,151.93,151.51,151.53,1400.0,151.54,151.93,151.51,151.53,1400.0
2015-07-15 12:30:00,151.51,151.51,151.4,151.4,1300.0,151.51,151.51,151.4,151.4,1300.0
2015-07-15 13:00:00,151.53,151.72,151.23,151.44,1400.0,151.53,151.72,151.23,151.44,1400.0
2015-07-15 13:30:00,151.46,151.46,150.96,151.05,5498.0,151.46,151.46,150.96,151.05,5498.0
2015-07-15 14:00:00,150.77,151.25,150.77,151.11,5751.0,150.77,151.25,150.77,151.11,5751.0
2015-07-15 14:30:00,151.11,151.11,150.53,150.97,2600.0,151.11,151.11,150.53,150.97,2600.0
2015-07-15 15:00:00,150.95,151.01,150.73,150.82,3000.0,150.95,151.01,150.73,150.82,3000.0
2015-07-15 15:30:00,150.96,150.97,150.5,150.55,10336.0,150.96,150.97,150.5,150.55,10336.0
2015-07-16 09:30:00,151.05,151.05,150.32,151.03,11491.0,151.05,151.05,150.32,151.03,11491.0
2015-07-16 10:00:00,151.25,151.41,150.62,150.93,10458.0,151.25,151.41,150.62,150.93,10458.0
2015-07-16 10:30:00,151.07,151.83,151.07,151.45,6300.0,151.07,151.83,151.07,151.45,6300.0
2015-07-16 11:00:00,151.36,151.66,151.31,151.49,23090.0,151.36,151.66,151.31,151.49,23090.0
2015-07-16 11:30:00,151.56,151.56,151.34,151.52,1700.0,151.56,151.56,151.34,151.52,1700.0
2015-07-16 12:00:00,151.51,151.51,151.25,151.27,3100.0,151.51,151.51,151.25,151.27,3100.0
2015-07-16 12:30:00,151.37,151.51,151.36,151.49,2200.0,151.37,151.51,151.36,151.49,2200.0
2015-07-16 13:00:00,151.53,151.53,151.32,151.5,1300.0,151.53,151.53,151.32,151.5,1300.0
2015-07-16 13:30:00,151.5,151.61,151.41,151.45,7113.0,151.5,151.61,151.41,151.45,7113.0
2015-07-16 14:00:00,151.45,151.5,151.34,151.5,2700.0,151.45,151.5,151.34,151.5,2700.0
2015-07-16 14:30:00,151.5,151.67,151.35,151.35,4085.0,151.5,151.67,151.35,151.35,4085.0
2015-07-16 15:00:00,151.35,151.54,151.23,151.44,4515.0,151.35,151.54,151.23,151.44,4515.0
2015-07-16 15:30:00,151.36,151.51,151.2,151.51,10225.0,151.36,151.51,151.2,151.51,10225.0
2015-07-17 09:30:00,151.63,151.63,150.85,151.25,1959.0,151.63,151.63,150.85,151.25,1959.0
2015-07-17 10:00:00,151.13,151.87,151.13,151.61,10104.0,151.13,151.87,151.13,151.61,10104.0
2015-07-17 10:30:00,151.48,151.58,151.01,151.37,5000.0,151.48,151.58,151.01,151.37,5000.0
2015-07-17 11:00:00,151.4,151.68,151.35,151.62,1700.0,151.4,151.68,151.35,151.62,1700.0
2015-07-17 11:30:00,151.58,151.58,151.15,151.33,500.0,151.58,151.58,151.15,151.33,500.0
2015-07-17 12:00:00,151.19,151.19,150.98,150.99,702.0,151.19,151.19,150.98,150.99,702.0
2015-07-17 12:30:00,150.75,150.8,150.75,150.75,300.0,150.75,150.8,150.75,150.75,300.0
2015-07-17 13:00:00,150.78,150.81,150.57,150.72,1700.0,150.78,150.81,150.57,150.72,1700.0
2015-07-17 13:30:00,150.79,151.38,150.78,151.07,1600.0,150.79,151.38,150.78,151.07,1600.0
2015-07-17 14:00:00,150.96,151.46,150.87,151.46,1319.0,150.96,151.46,150.87,151.46,1319.0
2015-07-17 14:30:00,151.6,151.7,151.31,151.4,2200.0,151.6,151.7,151.31,151.4,2200.0
2015-07-17 15:00:00,151.44,151.55,151.36,151.55,1400.0,151.44,151.55,151.36,151.55,1400.0
2015-07-17 15:30:00,151.54,151.64,151.38,151.48,10981.0,151.54,151.64,151.38,151.48,10981.0
2015-07-20 09:30:00,151.49,151.9,151.15,151.55,17215.0,151.49,151.9,151.15,151.55,17215.0
2015-07-20 10:00:00,151.54,151.55,151.21,151.37,4605.0,151.54,151.55,151.21,151.37,4605.0
2015-07-20 10:30:00,151.4,151.64,151.22,151.64,8700.0,151.4,151.64,151.22,151.64,8700.0
2015-07-20 11:00:00,151.64,151.65,150.87,151.22,5564.0,151.64,151.65,150.87,151.22,5564.0
2015-07-20 11:30:00,151.32,151.34,150.95,151.05,1900.0,151.32,151.34,150.95,151.05,1900.0
2015-07-20 12:00:00,151.2,151.5,151.01,151.25,2100.0,151.2,151.5,151.01,151.25,2100.0
2015-07-20 12:30:00,151.21,151.73,151.18,151.46,3700.0,151.21,151.73,151.18,151.46,3700.0
2015-07-20 13:00:00,151.45,151.72,151.36,151.72,2803.0,151.45,151.72,151.36,151.72,2803.0
2015-07-20 13:30:00,151.68,151.68,151.36,151.5,3072.0,151.68,151.68,151.36,151.5,3072.0
2015-07-20 14:00:00,151.41,151.55,151.19,151.28,6100.0,151.41,151.55,151.19,151.28,6100.0
2015-07-20 14:30:00,151.34,151.4,150.38,150.38,4900.0,151.34,151.4,150.38,150.38,4900.0
2015-07-20 15:00:00,150.43,150.44,149.95,149.99,10000.0,150.43,150.44,149.95,149.99,10000.0
2015-07-20 15:30:00,150.05,150.1,149.13,149.62,36889.0,150.05,150.1,149.13,149.62,36889.0
2015-07-21 09:30:00,149.83,150.4,149.83,150.18,11843.0,149.83,150.4,149.83,150.18,11843.0
2015-07-21 10:00:00,150.22,150.32,150.03,150.3,1100.0,150.22,150.32,150.03,150.3,1100.0
2015-07-21 10:30:00,150.09,150.1,149.46,149.47,2700.0,150.09,150.1,149.46,149.47,2700.0
2015-07-21 11:00:00,149.47,149.57,148.63,148.76,15018.0,149.47,149.57,148.63,148.76,15018.0
2015-07-21 11:30:00,148.92,149.45,148.8,149.08,4398.0,148.92,149.45,148.8,149.08,4398.0
2015-07-21 12:00:00,149.3,149.66,148.89,149.66,4710.0,149.3,149.66,148.89,149.66,4710.0
2015-07-21 12:30:00,149.69,150.05,148.92,149.0,12700.0,149.69,150.05,148.92,149.0,12700.0
2015-07-21 13:00:00,149.03,149.5,149.0,149.22,4700.0,149.03,149.5,149.0,149.22,4700.0
2015-07-21 13:30:00,149.22,149.54,149.09,149.53,8200.0,149.22,149.54,149.09,149.53,8200.0
2015-07-21 14:00:00,149.46,149.89,149.0,149.65,7506.0,149.46,149.89,149.0,149.65,7506.0
2015-07-21 14:30:00,149.71,149.99,149.45,149.58,11350.0,149.71,149.99,149.45,149.58,11350.0
2015-07-21 15:00:00,149.93,150.6,149.57,150.6,14006.0,149.93,150.6,149.57,150.6,14006.0
2015-07-21 15:30:00,150.51,150.8,149.81,150.17,24340.0,150.51,150.8,149.81,150.17,24340.0
2015-07-22 09:30:00,149.81,151.05,148.81,150.72,1444.0,149.81,151.05,148.81,150.72,1444.0
2015-07-22 10:00:00,150.8,151.17,150.42,151.17,8102.0,150.8,151.17,150.42,151.17,8102.0
2015-07-22 10:30:00,151.2,151.28,151.1,151.18,1300.0,151.2,151.28,151.1,151.18,1300.0
2015-07-22 11:00:00,151.33,151.45,150.62,150.64,3200.0,151.33,151.45,150.62,150.64,3200.0
2015-07-22 11:30:00,150.6,150.93,150.6,150.7,1800.0,150.6,150.93,150.6,150.7,1800.0
2015-07-22 12:00:00,150.75,151.44,150.7,151.35,21292.0,150.75,151.44,150.7,151.35,21292.0
2015-07-22 12:30:00,151.3,151.95,151.3,151.46,3785.0,151.3,151.95,151.3,151.46,3785.0
2015-07-22 13:00:00,151.53,151.93,151.47,151.93,1900.0,151.53,151.93,151.47,151.93,1900.0
2015-07-22 13:30:00,151.86,151.86,151.44,151.69,3700.0,151.86,151.86,151.44,151.69,3700.0
2015-07-22 14:00:00,151.55,151.78,151.22,151.78,1900.0,151.55,151.78,151.22,151.78,1900.0
2015-07-22 14:30:00,151.68,151.82,151.41,151.61,2300.0,151.68,151.82,151.41,151.61,2300.0
2015-07-22 15:00:00,151.59,151.69,151.01,151.22,7161.0,151.59,151.69,151.01,151.22,7161.0
2015-07-22 15:30:00,151.1,151.42,150.92,151.2,13219.0,151.1,151.42,150.92,151.2,13219.0
2015-07-23 09:30:00,151.74,151.74,151.21,151.24,1586.0,151.74,151.74,151.21,151.24,1586.0
2015-07-23 10:00:00,151.22,151.61,150.64,151.4,2200.0,151.22,151.61,150.64,151.4,2200.0
2015-07-23 10:30:00,151.53,151.53,151.41,151.5,1510.0,151.53,151.53,151.41,151.5,1510.0
2015-07-23 11:00:00,151.5,151.84,151.46,151.58,6142.0,151.5,151.84,151.46,151.58,6142.0
2015-07-23 11:30:00,151.55,151.55,151.2,151.48,1700.0,151.55,151.55,151.2,151.48,1700.0
2015-07-23 12:00:00,151.36,151.49,150.8,151.06,2200.0,151.36,151.49,150.8,151.06,2200.0
2015-07-23 12:30:00,151.0,151.4,151.0,151.4,5364.0,151.0,151.4,151.0,151.4,5364.0
2015-07-23 13:00:00,151.28,151.4,151.18,151.36,1000.0,151.28,151.4,151.18,151.36,1000.0
2015-07-23 13:30:00,151.24,151.7,151.11,151.5,3265.0,151.24,151.7,151.11,151.5,3265.0
2015-07-23 14:00:00,151.4,151.48,151.13,151.18,1700.0,151.4,151.48,151.13,151.18,1700.0
2015-07-23 14:30:00,151.42,151.52,149.88,150.52,4446.0,151.42,151.52,149.88,150.52,4446.0
2015-07-23 15:00:00,150.71,151.16,150.71,151.0,4210.0,150.71,151.16,150.71,151.0,4210.0
2015-07-23 15:30:00,150.9,151.23,150.71,150.71,12713.0,150.9,151.23,150.71,150.71,12713.0
2015-07-24 09:30:00,150.41,151.27,150.41,151.27,1286.0,150.41,151.27,150.41,151.27,1286.0
2015-07-24 10:00:00,151.25,151.25,150.49,150.49,8402.0,151.25,151.25,150.49,150.49,8402.0
2015-07-24 10:30:00,150.32,150.87,150.23,150.38,5500.0,150.32,150.87,150.23,150.38,5500.0
2015-07-24 11:00:00,150.15,151.56,150.15,151.56,5431.0,150.15,151.56,150.15,151.56,5431.0
2015-07-24 11:30:00,151.21,151.25,150.8,151.25,800.0,151.21,151.25,150.8,151.25,800.0
2015-07-24 12:00:00,151.03,151.16,150.61,150.7,800.0,151.03,151.16,150.61,150.7,800.0
2015-07-24 12:30:00,150.86,151.25,150.78,150.78,700.0,150.86,151.25,150.78,150.78,700.0
2015-07-24 13:00:00,150.5,150.84,150.09,150.25,2000.0,150.5,150.84,150.09,150.25,2000.0
2015-07-24 13:30:00,149.67,150.23,149.49,150.19,2706.0,149.67,150.23,149.49,150.19,2706.0
2015-07-24 14:00:00,150.04,150.08,149.18,149.63,1400.0,150.04,150.08,149.18,149.63,1400.0
2015-07-24 14:30:00,149.72,149.72,149.06,149.06,600.0,149.72,149.72,149.06,149.06,600.0
2015-07-24 15:00:00,149.14,149.62,149.14,149.27,2300.0,149.14,149.62,149.14,149.27,2300.0
2015-07-24 15:30:00,148.91,149.06,148.38,148.43,20460.0,148.91,149.06,148.38,148.43,20460.0
2015-07-27 09:30:00,148.2,148.48,146.45,147.56,3398.0,148.2,148.48,146.45,147.56,3398.0
2015-07-27 10:00:00,147.31,147.58,146.79,147.36,2946.0,147.31,147.58,146.79,147.36,2946.0
2015-07-27 10:30:00,147.01,147.66,147.01,147.61,4812.0,147.01,147.66,147.01,147.61,4812.0
2015-07-27 11:00:00,147.62,147.8,147.23,147.43,11638.0,147.62,147.8,147.23,147.43,11638.0
2015-07-27 11:30:00,147.35,147.38,147.12,147.21,800.0,147.35,147.38,147.12,147.21,800.0
2015-07-27 12:00:00,147.37,147.46,147.0,147.12,4620.0,147.37,147.46,147.0,147.12,4620.0
2015-07-27 12:30:00,147.24,147.24,146.73,146.73,3843.0,147.24,147.24,146.73,146.73,3843.0
2015-07-27 13:00:00,146.92,147.09,146.78,147.09,1107.0,146.92,147.09,146.78,147.09,1107.0
2015-07-27 13:30:00,146.89,147.25,146.88,146.97,2200.0,146.89,147.25,146.88,146.97,2200.0
2015-07-27 14:00:00,147.13,147.13,146.87,146.96,3425.0,147.13,147.13,146.87,146.96,3425.0
2015-07-27 14:30:00,146.97,147.32,146.82,147.28,1600.0,146.97,147.32,146.82,147.28,1600.0
2015-07-27 15:00:00,147.07,147.28,146.65,147.03,2201.0,147.07,147.28,146.65,147.03,2201.0
2015-07-27 15:30:00,147.25,147.28,146.28,146.45,24152.0,147.25,147.28,146.28,146.45,24152.0
2015-07-28 09:30:00,147.15,147.75,145.99,147.25,18715.0,147.15,147.75,145.99,147.25,18715.0
2015-07-28 10:00:00,147.8,147.95,147.35,147.79,6602.0,147.8,147.95,147.35,147.79,6602.0
2015-07-28 10:30:00,147.8,148.57,147.53,148.42,7803.0,147.8,148.57,147.53,148.42,7803.0
2015-07-28 11:00:00,148.5,148.72,148.16,148.59,4877.0,148.5,148.72,148.16,148.59,4877.0
2015-07-28 11:30:00,148.88,149.4,148.85,149.3,4706.0,148.88,149.4,148.85,149.3,4706.0
2015-07-28 12:00:00,149.75,150.18,149.4,150.18,2553.0,149.75,150.18,149.4,150.18,2553.0
2015-07-28 12:30:00,150.14,150.47,149.7,150.27,1900.0,150.14,150.47,149.7,150.27,1900.0
2015-07-28 13:00:00,150.31,150.63,150.08,150.52,5700.0,150.31,150.63,150.08,150.52,5700.0
2015-07-28 13:30:00,150.31,150.52,149.32,149.51,7834.0,150.31,150.52,149.32,149.51,7834.0
2015-07-28 14:00:00,149.36,149.83,149.36,149.8,2296.0,149.36,149.83,149.36,149.8,2296.0
2015-07-28 14:30:00,149.78,149.86,149.47,149.64,4096.0,149.78,149.86,149.47,149.64,4096.0
2015-07-28 15:00:00,149.67,149.69,149.18,149.4,5595.0,149.67,149.69,149.18,149.4,5595.0
2015-07-28 15:30:00,149.42,149.67,149.07,149.46,21404.0,149.42,149.67,149.07,149.46,21404.0
2015-07-29 09:30:00,149.57,150.99,148.84,150.99,4330.0,149.57,150.99,148.84,150.99,4330.0
2015-07-29 10:00:00,150.98,151.09,150.44,150.75,5350.0,150.98,151.09,150.44,150.75,5350.0
2015-07-29 10:30:00,150.91,151.11,149.69,150.12,3200.0,150.91,151.11,149.69,150.12,3200.0
2015-07-29 11:00:00,150.37,150.94,150.09,150.38,3300.0,150.37,150.94,150.09,150.38,3300.0
2015-07-29 11:30:00,150.2,150.69,150.2,150.22,2000.0,150.2,150.69,150.2,150.22,2000.0
2015-07-29 12:00:00,150.49,150.49,149.67,149.94,12500.0,150.49,150.49,149.67,149.94,12500.0
2015-07-29 12:30:00,149.76,149.94,149.66,149.69,3600.0,149.76,149.94,149.66,149.69,3600.0
2015-07-29 13:00:00,149.69,149.93,148.86,148.86,2463.0,149.69,149.93,148.86,148.86,2463.0
2015-07-29 13:30:00,149.05,149.63,148.82,149.14,2500.0,149.05,149.63,148.82,149.14,2500.0
2015-07-29 14:00:00,149.17,150.23,149.17,149.81,3210.0,149.17,150.23,149.17,149.81,3210.0
2015-07-29 14:30:00,149.81,150.46,149.57,150.46,2158.0,149.81,150.46,149.57,150.46,2158.0
2015-07-29 15:00:00,150.51,150.51,149.88,149.88,3800.0,150.51,150.51,149.88,149.88,3800.0
2015-07-29 15:30:00,149.78,151.12,149.65,150.12,9731.0,149.78,151.12,149.65,150.12,9731.0
2015-07-30 09:30:00,149.96,150.93,149.94,150.93,972.0,149.96,150.93,149.94,150.93,972.0
2015-07-30 10:00:00,150.9,150.9,149.86,150.07,2800.0,150.9,150.9,149.86,150.07,2800.0
2015-07-30 10:30:00,150.19,150.19,149.25,149.89,1700.0,150.19,150.19,149.25,149.89,1700.0
2015-07-30 11:00:00,149.79,150.33,148.83,150.17,2393.0,149.79,150.33,148.83,150.17,2393.0
2015-07-30 11:30:00,150.17,150.17,149.54,150.02,6401.0,150.17,150.17,149.54,150.02,6401.0
2015-07-30 12:00:00,149.97,150.09,149.8,150.09,1000.0,149.97,150.09,149.8,150.09,1000.0
2015-07-30 12:30:00,150.24,151.04,150.09,151.03,10762.0,150.24,151.04,150.09,151.03,10762.0
2015-07-30 13:00:00,151.32,151.67,151.01,151.29,500.0,151.32,151.67,151.01,151.29,500.0
2015-07-30 13:30:00,150.97,151.16,150.55,151.16,1500.0,150.97,151.16,150.55,151.16,1500.0
2015-07-30 14:00:00,150.74,151.31,150.74,150.78,7592.0,150.74,151.31,150.74,150.78,7592.0
2015-07-30 14:30:00,150.42,150.86,150.3,150.59,3653.0,150.42,150.86,150.3,150.59,3653.0
2015-07-30 15:00:00,150.77,150.77,150.47,150.69,3400.0,150.77,150.77,150.47,150.69,3400.0
2015-07-30 15:30:00,150.5,151.21,150.5,150.8,7300.0,150.5,151.21,150.5,150.8,7300.0
2015-07-31 09:30:00,151.14,151.3,150.24,151.0,4847.0,151.14,151.3,150.24,151.0,4847.0
2015-07-31 10:00:00,151.52,151.53,150.93,151.25,2100.0,151.52,151.53,150.93,151.25,2100.0
2015-07-31 10:30:00,151.44,151.79,150.98,151.79,10042.0,151.44,151.79,150.98,151.79,10042.0
2015-07-31 11:00:00,151.73,152.26,151.73,152.26,3035.0,151.73,152.26,151.73,152.26,3035.0
2015-07-31 11:30:00,152.26,152.32,151.43,151.43,11400.0,152.26,152.32,151.43,151.43,11400.0
2015-07-31 12:00:00,151.31,151.69,151.09,151.09,5500.0,151.31,151.69,151.09,151.09,5500.0
2015-07-31 12:30:00,151.22,151.23,150.67,150.69,2282.0,151.22,151.23,150.67,150.69,2282.0
2015-07-31 13:00:00,150.98,150.98,150.69,150.69,2100.0,150.98,150.98,150.69,150.69,2100.0
2015-07-31 13:30:00,150.71,150.91,150.38,150.57,4900.0,150.71,150.91,150.38,150.57,4900.0
2015-07-31 14:00:00,150.55,150.68,150.41,150.49,2601.0,150.55,150.68,150.41,150.49,2601.0
2015-07-31 14:30:00,150.63,151.01,150.63,150.96,3779.0,150.63,151.01,150.63,150.96,3779.0
2015-07-31 15:00:00,151.16,151.18,150.37,150.37,4200.0,151.16,151.18,150.37,150.37,4200.0
2015-07-31 15:30:00,150.44,151.06,150.27,150.7,22729.0,150.44,151.06,150.27,150.7,22729.0
2015-08-03 09:30:00,151.06,151.33,150.06,150.84,1730.0,151.06,151.33,150.06,150.84,1730.0
2015-08-03 10:00:00,150.65,150.94,150.27,150.52,10845.0,150.65,150.94,150.27,150.52,10845.0
2015-08-03 10:30:00,150.58,150.99,150.58,150.65,1700.0,150.58,150.99,150.58,150.65,1700.0
2015-08-03 11:00:00,150.81,150.87,150.63,150.87,1669.0,150.81,150.87,150.63,150.87,1669.0
2015-08-03 11:30:00,150.9,150.94,150.67,150.68,3302.0,150.9,150.94,150.67,150.68,3302.0
2015-08-03 12:00:00,150.87,150.87,150.6,150.61,800.0,150.87,150.87,150.6,150.61,800.0
2015-08-03 12:30:00,150.89,150.89,149.82,149.82,2022.0,150.89,150.89,149.82,149.82,2022.0
2015-08-03 13:00:00,149.78,150.04,149.36,149.85,2000.0,149.78,150.04,149.36,149.85,2000.0
2015-08-03 13:30:00,149.89,149.89,149.51,149.51,1228.0,149.89,149.89,149.51,149.51,1228.0
2015-08-03 14:00:00,149.65,149.94,149.47,149.57,1430.0,149.65,149.94,149.47,149.57,1430.0
2015-08-03 14:30:00,149.71,149.84,149.44,149.55,5457.0,149.71,149.84,149.44,149.55,5457.0
2015-08-03 15:00:00,149.51,149.7,149.49,149.49,5671.0,149.51,149.7,149.49,149.49,5671.0
2015-08-03 15:30:00,149.53,149.87,149.41,149.53,20790.0,149.53,149.87,149.41,149.53,20790.0
2015-08-04 09:30:00,149.85,150.92,149.7,149.84,4417.0,149.85,150.92,149.7,149.84,4417.0
2015-08-04 10:00:00,150.29,150.29,149.69,149.9,5599.0,150.29,150.29,149.69,149.9,5599.0
2015-08-04 10:30:00,149.9,149.9,149.71,149.77,3500.0,149.9,149.9,149.71,149.77,3500.0
2015-08-04 11:00:00,149.75,149.9,149.64,149.64,1700.0,149.75,149.9,149.64,149.64,1700.0
2015-08-04 11:30:00,149.76,149.8,149.53,149.6,1800.0,149.76,149.8,149.53,149.6,1800.0
2015-08-04 12:00:00,149.72,149.74,149.5,149.62,2100.0,149.72,149.74,149.5,149.62,2100.0
2015-08-04 12:30:00,149.75,149.75,149.45,149.45,1930.0,149.75,149.75,149.45,149.45,1930.0
2015-08-04 13:00:00,149.58,149.58,149.35,149.46,10225.0,149.58,149.58,149.35,149.46,10225.0
2015-08-04 13:30:00,149.47,149.59,149.35,149.47,1200.0,149.47,149.59,149.35,149.47,1200.0
2015-08-04 14:00:00,149.27,149.27,149.15,149.15,675.0,149.27,149.27,149.15,149.15,675.0
2015-08-04 14:30:00,149.0,149.45,148.99,149.22,3200.0,149.0,149.45,148.99,149.22,3200.0
2015-08-04 15:00:00,149.09,149.27,148.87,149.27,4273.0,149.09,149.27,148.87,149.27,4273.0
2015-08-04 15:30:00,149.13,149.22,148.58,148.89,15164.0,149.13,149.22,148.58,148.89,15164.0
2015-08-05 09:30:00,149.31,149.54,149.03,149.4,7173.0,149.31,149.54,149.03,149.4,7173.0
2015-08-05 10:00:00,149.48,149.71,149.35,149.71,8700.0,149.48,149.71,149.35,149.71,8700.0
2015-08-05 10:30:00,149.71,149.78,149.45,149.6,6600.0,149.71,149.78,149.45,149.6,6600.0
2015-08-05 11:00:00,149.69,149.83,149.32,149.33,22783.0,149.69,149.83,149.32,149.33,22783.0
2015-08-05 11:30:00,149.42,149.5,149.27,149.29,10517.0,149.42,149.5,149.27,149.29,10517.0
2015-08-05 12:00:00,149.24,149.33,148.93,148.96,1000.0,149.24,149.33,148.93,148.96,1000.0
2015-08-05 12:30:00,149.0,149.25,148.97,149.19,3010.0,149.0,149.25,148.97,149.19,3010.0
2015-08-05 13:00:00,149.3,149.5,149.0,149.2,2619.0,149.3,149.5,149.0,149.2,2619.0
2015-08-05 13:30:00,149.26,149.5,149.26,149.4,2590.0,149.26,149.5,149.26,149.4,2590.0
2015-08-05 14:00:00,149.48,149.58,149.36,149.44,7159.0,149.48,149.58,149.36,149.44,7159.0
2015-08-05 14:30:00,149.5,150.06,149.43,149.67,5400.0,149.5,150.06,149.43,149.67,5400.0
2015-08-05 15:00:00,149.51,149.67,149.27,149.27,4493.0,149.51,149.67,149.27,149.27,4493.0
2015-08-05 15:30:00,149.45,149.5,149.15,149.15,11277.0,149.45,149.5,149.15,149.15,11277.0
2015-08-06 09:30:00,148.98,149.06,147.98,148.64,4611.0,148.98,149.06,147.98,148.64,4611.0
2015-08-06 10:00:00,148.52,149.19,147.37,147.37,7800.0,148.52,149.19,147.37,147.37,7800.0
2015-08-06 10:30:00,147.8,148.22,147.43,148.18,1620.0,147.8,148.22,147.43,148.18,1620.0
2015-08-06 11:00:00,147.21,147.67,147.01,147.23,2901.0,147.21,147.67,147.01,147.23,2901.0
2015-08-06 11:30:00,146.99,146.99,146.14,146.56,1400.0,146.99,146.99,146.14,146.56,1400.0
2015-08-06 12:00:00,146.26,146.42,145.89,145.9,12198.0,146.26,146.42,145.89,145.9,12198.0
2015-08-06 12:30:00,145.76,146.33,145.12,145.15,3604.0,145.76,146.33,145.12,145.15,3604.0
2015-08-06 13:00:00,145.55,145.79,145.13,145.65,4071.0,145.55,145.79,145.13,145.65,4071.0
2015-08-06 13:30:00,145.8,145.8,145.67,145.67,600.0,145.8,145.8,145.67,145.67,600.0
2015-08-06 14:00:00,145.97,146.5,145.68,146.1,9984.0,145.97,146.5,145.68,146.1,9984.0
2015-08-06 14:30:00,146.16,146.16,145.5,145.62,5800.0,146.16,146.16,145.5,145.62,5800.0
2015-08-06 15:00:00,145.78,145.89,145.14,145.14,4100.0,145.78,145.89,145.14,145.14,4100.0
2015-08-06 15:30:00,145.14,145.29,144.19,144.27,25968.0,145.14,145.29,144.19,144.27,25968.0
2015-08-07 09:30:00,146.16,147.85,143.93,147.5,17014.0,146.16,147.85,143.93,147.5,17014.0
2015-08-07 10:00:00,147.5,149.2,147.12,148.49,23370.0,147.5,149.2,147.12,148.49,23370.0
2015-08-07 10:30:00,148.38,148.5,147.66,147.97,14090.0,148.38,148.5,147.66,147.97,14090.0
2015-08-07 11:00:00,147.99,148.98,147.96,148.36,12400.0,147.99,148.98,147.96,148.36,12400.0
2015-08-07 11:30:00,148.32,148.38,147.0,147.0,5600.0,148.32,148.38,147.0,147.0,5600.0
2015-08-07 12:00:00,147.05,147.34,146.0,146.78,9446.0,147.05,147.34,146.0,146.78,9446.0
2015-08-07 12:30:00,146.48,146.68,145.61,146.51,7400.0,146.48,146.68,145.61,146.51,7400.0
2015-08-07 13:00:00,146.75,146.75,146.2,146.48,6959.0,146.75,146.75,146.2,146.48,6959.0
2015-08-07 13:30:00,146.53,146.67,146.31,146.49,4600.0,146.53,146.67,146.31,146.49,4600.0
2015-08-07 14:00:00,146.51,146.99,145.8,146.07,11700.0,146.51,146.99,145.8,146.07,11700.0
2015-08-07 14:30:00,146.51,146.93,145.96,146.83,10827.0,146.51,146.93,145.96,146.83,10827.0
2015-08-07 15:00:00,146.9,147.97,146.0,147.97,17700.0,146.9,147.97,146.0,147.97,17700.0
2015-08-07 15:30:00,148.0,148.85,146.92,148.79,33038.0,148.0,148.85,146.92,148.79,33038.0
2015-08-10 09:30:00,149.49,151.45,148.79,151.2,10616.0,149.49,151.45,148.79,151.2,10616.0
2015-08-10 10:00:00,151.06,151.08,150.14,150.89,5800.0,151.06,151.08,150.14,150.89,5800.0
2015-08-10 10:30:00,150.7,151.25,150.2,150.8,6900.0,150.7,151.25,150.2,150.8,6900.0
2015-08-10 11:00:00,151.0,151.3,150.37,150.91,6390.0,151.0,151.3,150.37,150.91,6390.0
2015-08-10 11:30:00,151.0,151.03,150.64,150.87,5124.0,151.0,151.03,150.64,150.87,5124.0
2015-08-10 12:00:00,150.61,151.23,150.4,151.19,1400.0,150.61,151.23,150.4,151.19,1400.0
2015-08-10 12:30:00,151.17,151.18,150.92,151.13,2307.0,151.17,151.18,150.92,151.13,2307.0
2015-08-10 13:00:00,150.92,151.2,150.77,151.2,6788.0,150.92,151.2,150.77,151.2,6788.0
2015-08-10 13:30:00,151.06,151.2,150.45,150.49,2800.0,151.06,151.2,150.45,150.49,2800.0
2015-08-10 14:00:00,150.44,151.04,150.29,151.04,3000.0,150.44,151.04,150.29,151.04,3000.0
2015-08-10 14:30:00,150.87,151.62,150.81,151.32,5100.0,150.87,151.62,150.81,151.32,5100.0
2015-08-10 15:00:00,151.33,151.36,151.06,151.21,6500.0,151.33,151.36,151.06,151.21,6500.0
2015-08-10 15:30:00,151.15,151.75,150.68,151.49,28514.0,151.15,151.75,150.68,151.49,28514.0
2015-08-11 09:30:00,150.45,151.0,149.14,150.38,2861.0,150.45,151.0,149.14,150.38,2861.0
2015-08-11 10:00:00,150.38,151.28,150.32,151.13,4116.0,150.38,151.28,150.32,151.13,4116.0
2015-08-11 10:30:00,150.99,150.99,150.35,150.5,6115.0,150.99,150.99,150.35,150.5,6115.0
2015-08-11 11:00:00,150.42,150.55,149.38,149.58,2136.0,150.42,150.55,149.38,149.58,2136.0
2015-08-11 11:30:00,149.43,149.88,149.29,149.4,11618.0,149.43,149.88,149.29,149.4,11618.0
2015-08-11 12:00:00,149.47,149.47,148.66,148.88,2400.0,149.47,149.47,148.66,148.88,2400.0
2015-08-11 12:30:00,149.28,149.28,148.74,148.98,2000.0,149.28,149.28,148.74,148.98,2000.0
2015-08-11 13:00:00,148.95,149.11,148.5,148.88,17455.0,148.95,149.11,148.5,148.88,17455.0
2015-08-11 13:30:00,148.7,148.73,148.22,148.22,3128.0,148.7,148.73,148.22,148.22,3128.0
2015-08-11 14:00:00,148.22,149.23,148.22,149.22,7108.0,148.22,149.23,148.22,149.22,7108.0
2015-08-11 14:30:00,149.0,149.24,148.72,149.02,6248.0,149.0,149.24,148.72,149.02,6248.0
2015-08-11 15:00:00,148.9,149.3,148.67,148.84,6300.0,148.9,149.3,148.67,148.84,6300.0
2015-08-11 15:30:00,148.93,149.12,148.52,148.55,16760.0,148.93,149.12,148.52,148.55,16760.0
2015-08-12 09:30:00,147.59,148.62,146.85,147.45,3724.0,147.59,148.62,146.85,147.45,3724.0
2015-08-12 10:00:00,148.59,148.59,146.99,146.99,1400.0,148.59,148.59,146.99,146.99,1400.0
2015-08-12 10:30:00,146.6,147.14,146.55,146.99,3800.0,146.6,147.14,146.55,146.99,3800.0
2015-08-12 11:00:00,146.6,146.66,146.0,146.39,3500.0,146.6,146.66,146.0,146.39,3500.0
2015-08-12 11:30:00,146.09,146.18,145.72,146.08,10100.0,146.09,146.18,145.72,146.08,10100.0
2015-08-12 12:00:00,145.94,146.64,145.94,146.37,3133.0,145.94,146.64,145.94,146.37,3133.0
2015-08-12 12:30:00,146.44,147.2,146.44,146.88,5800.0,146.44,147.2,146.44,146.88,5800.0
2015-08-12 13:00:00,146.85,147.29,146.76,147.16,3800.0,146.85,147.29,146.76,147.16,3800.0
2015-08-12 13:30:00,147.14,147.5,146.75,147.49,2950.0,147.14,147.5,146.75,147.49,2950.0
2015-08-12 14:00:00,147.39,147.6,147.19,147.23,2800.0,147.39,147.6,147.19,147.23,2800.0
2015-08-12 14:30:00,146.78,147.55,146.78,147.32,4543.0,146.78,147.55,146.78,147.32,4543.0
2015-08-12 15:00:00,147.45,147.65,147.44,147.56,4400.0,147.45,147.65,147.44,147.56,4400.0
2015-08-12 15:30:00,147.54,147.67,146.9,146.93,9473.0,147.54,147.67,146.9,146.93,9473.0
2015-08-13 09:30:00,146.75,148.57,145.91,146.4,2118.0,146.75,148.57,145.91,146.4,2118.0
2015-08-13 10:00:00,146.4,147.18,145.96,147.06,8974.0,146.4,147.18,145.96,147.06,8974.0
2015-08-13 10:30:00,147.01,147.48,147.0,147.29,4550.0,147.01,147.48,147.0,147.29,4550.0
2015-08-13 11:00:00,147.17,147.71,146.62,147.6,27598.0,147.17,147.71,146.62,147.6,27598.0
2015-08-13 11:30:00,147.6,148.53,147.54,147.89,24236.0,147.6,148.53,147.54,147.89,24236.0
2015-08-13 12:00:00,147.95,148.28,147.95,148.15,900.0,147.95,148.28,147.95,148.15,900.0
2015-08-13 12:30:00,148.02,148.18,147.56,147.56,2415.0,148.02,148.18,147.56,147.56,2415.0
2015-08-13 13:00:00,147.75,147.76,147.36,147.52,7097.0,147.75,147.76,147.36,147.52,7097.0
2015-08-13 13:30:00,147.59,147.84,147.51,147.84,500.0,147.59,147.84,147.51,147.84,500.0
2015-08-13 14:00:00,147.81,147.99,147.76,147.99,1000.0,147.81,147.99,147.76,147.99,1000.0
2015-08-13 14:30:00,148.12,148.12,147.59,147.87,1835.0,148.12,148.12,147.59,147.87,1835.0
2015-08-13 15:00:00,147.86,147.86,147.4,147.6,1900.0,147.86,147.86,147.4,147.6,1900.0
2015-08-13 15:30:00,147.48,147.57,146.68,147.24,12068.0,147.48,147.57,146.68,147.24,12068.0
2015-08-14 09:30:00,147.05,147.95,146.54,147.35,4343.0,147.05,147.95,146.54,147.35,4343.0
2015-08-14 10:00:00,147.0,147.26,146.9,147.13,4510.0,147.0,147.26,146.9,147.13,4510.0
2015-08-14 10:30:00,147.13,147.44,147.05,147.37,6897.0,147.13,147.44,147.05,147.37,6897.0
2015-08-14 11:00:00,147.28,147.39,146.72,146.72,8605.0,147.28,147.39,146.72,146.72,8605.0
2015-08-14 11:30:00,146.63,147.19,146.63,147.19,1100.0,146.63,147.19,146.63,147.19,1100.0
2015-08-14 12:00:00,147.06,147.59,146.29,146.96,2300.0,147.06,147.59,146.29,146.96,2300.0
2015-08-14 12:30:00,147.0,147.15,146.72,146.9,800.0,147.0,147.15,146.72,146.9,800.0
2015-08-14 13:00:00,147.0,147.27,146.86,147.11,1200.0,147.0,147.27,146.86,147.11,1200.0
2015-08-14 13:30:00,147.17,147.33,146.97,147.33,1754.0,147.17,147.33,146.97,147.33,1754.0
2015-08-14 14:00:00,147.2,147.31,146.82,147.03,7700.0,147.2,147.31,146.82,147.03,7700.0
2015-08-14 14:30:00,147.09,147.18,146.26,146.38,6868.0,147.09,147.18,146.26,146.38,6868.0
2015-08-14 15:00:00,146.65,146.85,146.52,146.53,2169.0,146.65,146.85,146.52,146.53,2169.0
2015-08-14 15:30:00,146.53,146.85,146.14,146.38,14699.0,146.53,146.85,146.14,146.38,14699.0
2015-08-17 09:30:00,146.26,147.47,145.34,147.47,12607.0,146.26,147.47,145.34,147.47,12607.0
2015-08-17 10:00:00,147.89,148.21,147.84,147.84,400.0,147.89,148.21,147.84,147.84,400.0
2015-08-17 10:30:00,148.21,148.83,147.89,148.7,2600.0,148.21,148.83,147.89,148.7,2600.0
2015-08-17 11:00:00,148.97,149.47,148.64,149.17,4300.0,148.97,149.47,148.64,149.17,4300.0
2015-08-17 11:30:00,148.98,149.34,148.8,149.06,2651.0,148.98,149.34,148.8,149.06,2651.0
2015-08-17 12:00:00,149.06,149.15,149.06,149.1,500.0,149.06,149.15,149.06,149.1,500.0
2015-08-17 12:30:00,149.44,149.46,149.44,149.44,400.0,149.44,149.46,149.44,149.44,400.0
2015-08-17 13:00:00,149.47,149.72,149.38,149.38,1695.0,149.47,149.72,149.38,149.38,1695.0
2015-08-17 13:30:00,149.35,149.49,149.1,149.1,1500.0,149.35,149.49,149.1,149.1,1500.0
2015-08-17 14:00:00,149.4,149.66,149.4,149.66,1301.0,149.4,149.66,149.4,149.66,1301.0
2015-08-17 14:30:00,149.78,149.78,149.4,149.41,750.0,149.78,149.78,149.4,149.41,750.0
2015-08-17 15:00:00,149.56,149.56,149.11,149.31,7650.0,149.56,149.56,149.11,149.31,7650.0
2015-08-17 15:30:00,149.22,149.88,149.0,149.87,19589.0,149.22,149.88,149.0,149.87,19589.0
2015-08-18 09:30:00,149.31,149.76,149.02,149.76,2542.0,149.31,149.76,149.02,149.76,2542.0
2015-08-18 10:00:00,149.46,150.02,149.17,149.17,6959.0,149.46,150.02,149.17,149.17,6959.0
2015-08-18 10:30:00,149.46,150.07,149.33,150.03,10370.0,149.46,150.07,149.33,150.03,10370.0
2015-08-18 11:00:00,150.07,150.08,149.51,150.01,1200.0,150.07,150.08,149.51,150.01,1200.0
2015-08-18 11:30:00,149.94,149.97,148.92,149.18,8407.0,149.94,149.97,148.92,149.18,8407.0
2015-08-18 12:00:00,149.18,149.2,148.54,148.54,700.0,149.18,149.2,148.54,148.54,700.0
2015-08-18 12:30:00,148.56,149.44,148.25,149.25,9600.0,148.56,149.44,148.25,149.25,9600.0
2015-08-18 13:00:00,149.4,149.8,149.0,149.14,6410.0,149.4,149.8,149.0,149.14,6410.0
2015-08-18 13:30:00,149.19,149.68,148.43,149.15,9200.0,149.19,149.68,148.43,149.15,9200.0
2015-08-18 14:00:00,148.91,149.1,147.99,148.74,15372.0,148.91,149.1,147.99,148.74,15372.0
2015-08-18 14:30:00,148.83,148.95,148.69,148.7,1400.0,148.83,148.95,148.69,148.7,1400.0
2015-08-18 15:00:00,148.56,148.79,148.44,148.44,3800.0,148.56,148.79,148.44,148.44,3800.0
2015-08-18 15:30:00,148.43,148.64,148.15,148.21,4204.0,148.43,148.64,148.15,148.21,4204.0
2015-08-19 09:30:00,147.47,147.64,147.37,147.37,645.0,147.47,147.64,147.37,147.37,645.0
2015-08-19 10:00:00,147.36,147.47,146.91,146.96,4936.0,147.36,147.47,146.91,146.96,4936.0
2015-08-19 10:30:00,146.79,146.98,146.38,146.98,1100.0,146.79,146.98,146.38,146.98,1100.0
2015-08-19 11:00:00,146.68,147.47,146.68,146.77,9207.0,146.68,147.47,146.68,146.77,9207.0
2015-08-19 11:30:00,146.98,146.98,146.7,146.71,1250.0,146.98,146.98,146.7,146.71,1250.0
2015-08-19 12:00:00,146.08,146.76,146.08,146.76,500.0,146.08,146.76,146.08,146.76,500.0
2015-08-19 12:30:00,146.88,147.21,146.67,146.67,2300.0,146.88,147.21,146.67,146.67,2300.0
2015-08-19 13:00:00,147.01,147.47,146.95,147.17,5405.0,147.01,147.47,146.95,147.17,5405.0
2015-08-19 13:30:00,147.18,147.28,146.36,146.67,17627.0,147.18,147.28,146.36,146.67,17627.0
2015-08-19 14:00:00,146.99,147.58,146.93,147.37,2029.0,146.99,147.58,146.93,147.37,2029.0
2015-08-19 14:30:00,147.06,147.45,147.02,147.37,2100.0,147.06,147.45,147.02,147.37,2100.0
2015-08-19 15:00:00,147.3,147.31,146.64,147.11,4998.0,147.3,147.31,146.64,147.11,4998.0
2015-08-19 15:30:00,147.21,147.22,146.49,146.62,8472.0,147.21,147.22,146.49,146.62,8472.0
2015-08-20 09:30:00,145.96,146.55,145.84,145.91,1300.0,145.96,146.55,145.84,145.91,1300.0
2015-08-20 10:00:00,145.65,145.9,145.26,145.39,5850.0,145.65,145.9,145.26,145.39,5850.0
2015-08-20 10:30:00,145.27,145.87,145.26,145.52,1800.0,145.27,145.87,145.26,145.52,1800.0
2015-08-20 11:00:00,145.61,145.61,145.26,145.26,2749.0,145.61,145.61,145.26,145.26,2749.0
2015-08-20 11:30:00,145.27,145.55,145.26,145.3,2232.0,145.27,145.55,145.26,145.3,2232.0
2015-08-20 12:00:00,145.35,145.56,145.26,145.26,7640.0,145.35,145.56,145.26,145.26,7640.0
2015-08-20 12:30:00,145.26,145.53,144.55,144.72,8288.0,145.26,145.53,144.55,144.72,8288.0
2015-08-20 13:00:00,144.73,145.03,144.69,144.7,873.0,144.73,145.03,144.69,144.7,873.0
2015-08-20 13:30:00,144.65,145.04,144.18,144.36,2800.0,144.65,145.04,144.18,144.36,2800.0
2015-08-20 14:00:00,144.86,144.87,143.78,143.98,1910.0,144.86,144.87,143.78,143.98,1910.0
2015-08-20 14:30:00,144.0,144.0,143.15,143.22,3776.0,144.0,144.0,143.15,143.22,3776.0
2015-08-20 15:00:00,143.17,143.93,143.1,143.57,5278.0,143.17,143.93,143.1,143.57,5278.0
2015-08-20 15:30:00,143.63,143.67,142.4,142.53,13722.0,143.63,143.67,142.4,142.53,13722.0
2015-08-21 09:30:00,141.33,142.14,141.03,141.98,15141.0,141.33,142.14,141.03,141.98,15141.0
2015-08-21 10:00:00,142.09,142.14,141.4,141.56,12069.0,142.09,142.14,141.4,141.56,12069.0
2015-08-21 10:30:00,141.56,142.36,141.41,142.02,9800.0,141.56,142.36,141.41,142.02,9800.0
2015-08-21 11:00:00,141.92,142.21,141.74,141.94,5190.0,141.92,142.21,141.74,141.94,5190.0
2015-08-21 11:30:00,142.0,142.58,141.98,142.17,10942.0,142.0,142.58,141.98,142.17,10942.0
2015-08-21 12:00:00,142.06,142.13,141.3,141.79,11069.0,142.06,142.13,141.3,141.79,11069.0
2015-08-21 12:30:00,141.93,141.93,140.75,140.75,1958.0,141.93,141.93,140.75,140.75,1958.0
2015-08-21 13:00:00,140.68,141.93,140.51,141.93,2600.0,140.68,141.93,140.51,141.93,2600.0
2015-08-21 13:30:00,141.32,142.29,141.31,142.05,2250.0,141.32,142.29,141.31,142.05,2250.0
2015-08-21 14:00:00,142.66,142.66,141.12,141.58,2300.0,142.66,142.66,141.12,141.58,2300.0
2015-08-21 14:30:00,141.6,141.65,140.15,140.72,12888.0,141.6,141.65,140.15,140.72,12888.0
2015-08-21 15:00:00,140.3,140.77,140.02,140.35,5720.0,140.3,140.77,140.02,140.35,5720.0
2015-08-21 15:30:00,140.35,140.68,140.02,140.02,11794.0,140.35,140.68,140.02,140.02,11794.0
2015-08-24 09:30:00,135.0,136.08,131.25,135.07,7250.0,135.0,136.08,131.25,135.07,7250.0
2015-08-24 10:00:00,135.13,137.82,135.13,137.62,8240.0,135.13,137.82,135.13,137.62,8240.0
2015-08-24 10:30:00,137.66,137.68,136.76,136.78,8507.0,137.66,137.68,136.76,136.78,8507.0
2015-08-24 11:00:00,137.43,137.43,136.76,136.76,5162.0,137.43,137.43,136.76,136.76,5162.0
2015-08-24 11:30:00,136.76,138.04,136.76,137.78,3811.0,136.76,138.04,136.76,137.78,3811.0
2015-08-24 12:00:00,137.95,138.86,137.55,138.65,5996.0,137.95,138.86,137.55,138.65,5996.0
2015-08-24 12:30:00,138.66,138.66,137.4,137.4,3100.0,138.66,138.66,137.4,137.4,3100.0
2015-08-24 13:00:00,138.07,138.07,137.02,137.32,7200.0,138.07,138.07,137.02,137.32,7200.0
2015-08-24 13:30:00,137.08,137.19,134.62,134.62,7100.0,137.08,137.19,134.62,134.62,7100.0
2015-08-24 14:00:00,134.65,136.25,134.65,135.88,11700.0,134.65,136.25,134.65,135.88,11700.0
2015-08-24 14:30:00,135.68,135.68,134.02,134.02,5600.0,135.68,135.68,134.02,134.02,5600.0
2015-08-24 15:00:00,134.02,135.1,134.02,134.69,16166.0,134.02,135.1,134.02,134.69,16166.0
2015-08-24 15:30:00,134.75,136.78,134.55,135.0,22365.0,134.75,136.78,134.55,135.0,22365.0
2015-08-25 09:30:00,136.74,137.65,135.43,136.64,3555.0,136.74,137.65,135.43,136.64,3555.0
2015-08-25 10:00:00,136.57,137.1,136.48,136.97,5044.0,136.57,137.1,136.48,136.97,5044.0
2015-08-25 10:30:00,136.89,137.08,136.44,136.59,2200.0,136.89,137.08,136.44,136.59,2200.0
2015-08-25 11:00:00,136.59,137.87,136.59,137.7,3530.0,136.59,137.87,136.59,137.7,3530.0
2015-08-25 11:30:00,137.8,137.8,136.75,137.24,8950.0,137.8,137.8,136.75,137.24,8950.0
2015-08-25 12:00:00,137.25,137.47,137.05,137.34,11216.0,137.25,137.47,137.05,137.34,11216.0
2015-08-25 12:30:00,137.38,137.81,137.37,137.5,3700.0,137.38,137.81,137.37,137.5,3700.0
2015-08-25 13:00:00,137.51,137.84,135.93,136.25,3007.0,137.51,137.84,135.93,136.25,3007.0
2015-08-25 13:30:00,136.28,137.62,136.06,137.19,6902.0,136.28,137.62,136.06,137.19,6902.0
2015-08-25 14:00:00,137.16,137.39,136.43,137.1,15600.0,137.16,137.39,136.43,137.1,15600.0
2015-08-25 14:30:00,137.22,137.31,136.48,136.55,24011.0,137.22,137.31,136.48,136.55,24011.0
2015-08-25 15:00:00,136.62,136.62,135.25,135.25,5700.0,136.62,136.62,135.25,135.25,5700.0
2015-08-25 15:30:00,135.58,136.03,134.0,134.03,25195.0,135.58,136.03,134.0,134.03,25195.0
2015-08-26 09:30:00,136.8,136.8,134.92,136.12,14323.0,136.8,136.8,134.92,136.12,14323.0
2015-08-26 10:00:00,135.34,136.9,135.34,136.21,3800.0,135.34,136.9,135.34,136.21,3800.0
2015-08-26 10:30:00,136.24,136.58,135.38,136.25,20327.0,136.24,136.58,135.38,136.25,20327.0
2015-08-26 11:00:00,136.28,136.38,135.74,135.82,2900.0,136.28,136.38,135.74,135.82,2900.0
2015-08-26 11:30:00,136.1,136.44,135.45,135.81,2100.0,136.1,136.44,135.45,135.81,2100.0
2015-08-26 12:00:00,136.29,136.42,135.31,135.31,2700.0,136.29,136.42,135.31,135.31,2700.0
2015-08-26 12:30:00,135.31,135.31,134.09,134.77,1900.0,135.31,135.31,134.09,134.77,1900.0
2015-08-26 13:00:00,135.35,136.96,135.11,136.43,1430.0,135.35,136.96,135.11,136.43,1430.0
2015-08-26 13:30:00,136.63,136.8,135.62,136.8,4907.0,136.63,136.8,135.62,136.8,4907.0
2015-08-26 14:00:00,136.28,136.76,134.82,135.0,4405.0,136.28,136.76,134.82,135.0,4405.0
2015-08-26 14:30:00,135.01,136.75,134.69,136.6,5740.0,135.01,136.75,134.69,136.6,5740.0
2015-08-26 15:00:00,136.82,137.06,136.2,136.92,4300.0,136.82,137.06,136.2,136.92,4300.0
2015-08-26 15:30:00,136.88,138.0,136.54,137.66,13262.0,136.88,138.0,136.54,137.66,13262.0
2015-08-27 09:30:00,139.37,139.99,137.67,138.01,3962.0,139.37,139.99,137.67,138.01,3962.0
2015-08-27 10:00:00,138.22,138.72,137.8,138.57,24679.0,138.22,138.72,137.8,138.57,24679.0
2015-08-27 10:30:00,138.51,139.58,138.3,139.17,5200.0,138.51,139.58,138.3,139.17,5200.0
2015-08-27 11:00:00,139.24,139.76,138.52,139.53,6687.0,139.24,139.76,138.52,139.53,6687.0
2015-08-27 11:30:00,139.52,139.82,138.58,139.82,5300.0,139.52,139.82,138.58,139.82,5300.0
2015-08-27 12:00:00,139.28,139.29,138.94,139.1,1500.0,139.28,139.29,138.94,139.1,1500.0
2015-08-27 12:30:00,139.16,140.93,139.15,140.74,27500.0,139.16,140.93,139.15,140.74,27500.0
2015-08-27 13:00:00,140.6,141.73,140.59,141.5,9700.0,140.6,141.73,140.59,141.5,9700.0
2015-08-27 13:30:00,141.24,141.24,140.59,140.82,7453.0,141.24,141.24,140.59,140.82,7453.0
2015-08-27 14:00:00,141.23,141.23,139.04,139.04,4500.0,141.23,141.23,139.04,139.04,4500.0
2015-08-27 14:30:00,139.53,140.0,139.3,139.31,3400.0,139.53,140.0,139.3,139.31,3400.0
2015-08-27 15:00:00,139.17,140.59,138.93,140.59,12700.0,139.17,140.59,138.93,140.59,12700.0
2015-08-27 15:30:00,140.58,141.68,140.19,141.12,22004.0,140.58,141.68,140.19,141.12,22004.0
2015-08-28 09:30:00,140.86,141.41,140.51,140.6,8406.0,140.86,141.41,140.51,140.6,8406.0
2015-08-28 10:00:00,140.54,140.54,139.59,140.1,700.0,140.54,140.54,139.59,140.1,700.0
2015-08-28 10:30:00,139.4,140.02,138.57,139.53,8808.0,139.4,140.02,138.57,139.53,8808.0
2015-08-28 11:00:00,139.36,140.71,139.15,140.16,24496.0,139.36,140.71,139.15,140.16,24496.0
2015-08-28 11:30:00,140.39,140.4,138.52,138.59,6394.0,140.39,140.4,138.52,138.59,6394.0
2015-08-28 12:00:00,138.9,139.5,138.71,139.3,4800.0,138.9,139.5,138.71,139.3,4800.0
2015-08-28 12:30:00,139.2,139.25,138.71,138.71,5200.0,139.2,139.25,138.71,138.71,5200.0
2015-08-28 13:00:00,138.35,138.66,138.09,138.37,900.0,138.35,138.66,138.09,138.37,900.0
2015-08-28 13:30:00,138.39,139.38,138.34,139.38,3000.0,138.39,139.38,138.34,139.38,3000.0
2015-08-28 14:00:00,139.39,139.59,138.62,139.17,16100.0,139.39,139.59,138.62,139.17,16100.0
2015-08-28 14:30:00,139.46,139.53,139.24,139.24,1300.0,139.46,139.53,139.24,139.24,1300.0
2015-08-28 15:00:00,139.39,139.83,138.79,138.79,2660.0,139.39,139.83,138.79,138.79,2660.0
2015-08-28 15:30:00,139.41,139.47,138.24,139.34,15241.0,139.41,139.47,138.24,139.34,15241.0
2015-08-31 09:30:00,139.52,139.53,138.68,138.94,4057.0,139.52,139.53,138.68,138.94,4057.0
2015-08-31 10:00:00,138.95,140.62,138.92,140.06,5605.0,138.95,140.62,138.92,140.06,5605.0
2015-08-31 10:30:00,140.15,140.61,140.15,140.34,1300.0,140.15,140.61,140.15,140.34,1300.0
2015-08-31 11:00:00,140.15,140.46,139.77,140.08,5100.0,140.15,140.46,139.77,140.08,5100.0
2015-08-31 11:30:00,140.08,140.61,139.58,140.46,18401.0,140.08,140.61,139.58,140.46,18401.0
2015-08-31 12:00:00,140.5,141.69,140.14,141.0,35099.0,140.5,141.69,140.14,141.0,35099.0
2015-08-31 12:30:00,140.9,141.47,140.9,141.2,3300.0,140.9,141.47,140.9,141.2,3300.0
2015-08-31 13:00:00,141.25,141.59,140.26,140.26,7602.0,141.25,141.59,140.26,140.26,7602.0
2015-08-31 13:30:00,139.97,141.0,139.94,140.0,1300.0,139.97,141.0,139.94,140.0,1300.0
2015-08-31 14:00:00,139.85,140.12,139.23,139.23,1000.0,139.85,140.12,139.23,139.23,1000.0
2015-08-31 14:30:00,139.65,139.65,139.12,139.12,1901.0,139.65,139.65,139.12,139.12,1901.0
2015-08-31 15:00:00,139.4,140.3,138.83,139.9,6088.0,139.4,140.3,138.83,139.9,6088.0
2015-08-31 15:30:00,139.66,140.13,138.95,139.43,21162.0,139.66,140.13,138.95,139.43,21162.0
2015-09-01 09:30:00,138.37,138.37,136.26,137.3,5423.0,138.37,138.37,136.26,137.3,5423.0
2015-09-01 10:00:00,136.97,136.97,135.77,136.87,12175.0,136.97,136.97,135.77,136.87,12175.0
2015-09-01 10:30:00,136.63,137.29,136.34,136.77,8808.0,136.63,137.29,136.34,136.77,8808.0
2015-09-01 11:00:00,136.74,137.45,135.85,135.93,8400.0,136.74,137.45,135.85,135.93,8400.0
2015-09-01 11:30:00,136.09,137.11,136.09,136.48,7299.0,136.09,137.11,136.09,136.48,7299.0
2015-09-01 12:00:00,136.48,136.61,136.05,136.05,6605.0,136.48,136.61,136.05,136.05,6605.0
2015-09-01 12:30:00,135.98,136.3,135.25,135.54,4200.0,135.98,136.3,135.25,135.54,4200.0
2015-09-01 13:00:00,135.41,135.73,135.09,135.22,4871.0,135.41,135.73,135.09,135.22,4871.0
2015-09-01 13:30:00,135.22,135.44,135.0,135.1,6299.0,135.22,135.44,135.0,135.1,6299.0
2015-09-01 14:00:00,135.0,135.1,134.51,134.77,10315.0,135.0,135.1,134.51,134.77,10315.0
2015-09-01 14:30:00,134.77,135.5,134.35,134.59,9732.0,134.77,135.5,134.35,134.59,9732.0
2015-09-01 15:00:00,134.54,135.32,134.09,134.87,19077.0,134.54,135.32,134.09,134.87,19077.0
2015-09-01 15:30:00,135.11,135.11,134.31,134.74,27640.0,135.11,135.11,134.31,134.74,27640.0
2015-09-02 09:30:00,135.58,136.75,134.74,134.74,4593.0,135.58,136.75,134.74,134.74,4593.0
2015-09-02 10:00:00,135.25,135.71,134.83,135.15,4272.0,135.25,135.71,134.83,135.15,4272.0
2015-09-02 10:30:00,135.22,135.49,134.63,135.49,6672.0,135.22,135.49,134.63,135.49,6672.0
2015-09-02 11:00:00,135.49,135.92,134.74,135.1,4200.0,135.49,135.92,134.74,135.1,4200.0
2015-09-02 11:30:00,135.69,135.86,134.9,134.9,2704.0,135.69,135.86,134.9,134.9,2704.0
2015-09-02 12:00:00,134.91,135.05,134.24,134.24,1300.0,134.91,135.05,134.24,134.24,1300.0
2015-09-02 12:30:00,134.52,135.22,134.52,134.77,800.0,134.52,135.22,134.52,134.77,800.0
2015-09-02 13:00:00,134.79,135.85,134.77,135.54,6600.0,134.79,135.85,134.77,135.54,6600.0
2015-09-02 13:30:00,135.89,136.67,135.89,136.45,6005.0,135.89,136.67,135.89,136.45,6005.0
2015-09-02 14:00:00,136.4,136.72,136.03,136.66,3759.0,136.4,136.72,136.03,136.66,3759.0
2015-09-02 14:30:00,136.36,136.36,135.47,136.24,25216.0,136.36,136.36,135.47,136.24,25216.0
2015-09-02 15:00:00,136.24,136.62,136.24,136.59,9237.0,136.24,136.62,136.24,136.59,9237.0
2015-09-02 15:30:00,136.63,137.13,135.93,137.02,16408.0,136.63,137.13,135.93,137.02,16408.0
2015-09-03 09:30:00,137.5,138.18,135.95,137.17,5073.0,137.5,138.18,135.95,137.17,5073.0
2015-09-03 10:00:00,136.57,137.17,136.48,136.91,2500.0,136.57,137.17,136.48,136.91,2500.0
2015-09-03 10:30:00,136.96,137.18,136.39,136.51,2600.0,136.96,137.18,136.39,136.51,2600.0
2015-09-03 11:00:00,137.1,137.22,136.28,137.22,3900.0,137.1,137.22,136.28,137.22,3900.0
2015-09-03 11:30:00,136.29,137.08,135.85,136.6,3400.0,136.29,137.08,135.85,136.6,3400.0
2015-09-03 12:00:00,136.58,136.72,135.98,136.69,10505.0,136.58,136.72,135.98,136.69,10505.0
2015-09-03 12:30:00,136.67,137.46,136.31,137.46,31242.0,136.67,137.46,136.31,137.46,31242.0
2015-09-03 13:00:00,137.58,138.81,136.62,138.53,14900.0,137.58,138.81,136.62,138.53,14900.0
2015-09-03 13:30:00,138.39,138.78,137.55,138.12,11200.0,138.39,138.78,137.55,138.12,11200.0
2015-09-03 14:00:00,138.38,138.38,137.37,137.95,5648.0,138.38,138.38,137.37,137.95,5648.0
2015-09-03 14:30:00,137.94,138.36,137.53,137.68,5500.0,137.94,138.36,137.53,137.68,5500.0
2015-09-03 15:00:00,137.74,137.84,137.08,137.76,8500.0,137.74,137.84,137.08,137.76,8500.0
2015-09-03 15:30:00,137.75,138.0,137.52,137.61,19940.0,137.75,138.0,137.52,137.61,19940.0
2015-09-04 09:30:00,135.88,136.59,135.88,136.48,4944.0,135.88,136.59,135.88,136.48,4944.0
2015-09-04 10:00:00,136.83,137.92,136.15,137.84,15661.0,136.83,137.92,136.15,137.84,15661.0
2015-09-04 10:30:00,137.75,137.75,136.58,137.02,9700.0,137.75,137.75,136.58,137.02,9700.0
2015-09-04 11:00:00,136.94,137.54,136.69,137.54,4602.0,136.94,137.54,136.69,137.54,4602.0
2015-09-04 11:30:00,137.41,137.51,137.2,137.46,3500.0,137.41,137.51,137.2,137.46,3500.0
2015-09-04 12:00:00,137.46,137.52,137.31,137.37,2600.0,137.46,137.52,137.31,137.37,2600.0
2015-09-04 12:30:00,137.33,137.46,137.19,137.32,4900.0,137.33,137.46,137.19,137.32,4900.0
2015-09-04 13:00:00,137.19,137.39,136.52,136.65,3500.0,137.19,137.39,136.52,136.65,3500.0
2015-09-04 13:30:00,136.6,136.78,136.6,136.64,1717.0,136.6,136.78,136.6,136.64,1717.0
2015-09-04 14:00:00,136.75,136.75,136.21,136.49,3600.0,136.75,136.75,136.21,136.49,3600.0
2015-09-04 14:30:00,136.29,136.82,136.21,136.63,2800.0,136.29,136.82,136.21,136.63,2800.0
2015-09-04 15:00:00,136.74,136.85,136.61,136.69,7300.0,136.74,136.85,136.61,136.69,7300.0
2015-09-04 15:30:00,136.68,136.88,136.34,136.37,12180.0,136.68,136.88,136.34,136.37,12180.0
2015-09-08 09:30:00,138.18,138.18,137.24,137.79,8943.0,138.18,138.18,137.24,137.79,8943.0
2015-09-08 10:00:00,137.96,137.96,137.3,137.43,2100.0,137.96,137.96,137.3,137.43,2100.0
2015-09-08 10:30:00,137.23,137.46,137.06,137.06,4894.0,137.23,137.46,137.06,137.06,4894.0
2015-09-08 11:00:00,137.08,137.08,136.83,136.9,1247.0,137.08,137.08,136.83,136.9,1247.0
2015-09-08 11:30:00,136.76,137.44,136.73,137.18,8800.0,136.76,137.44,136.73,137.18,8800.0
2015-09-08 12:00:00,137.18,137.4,137.18,137.22,859.0,137.18,137.4,137.18,137.22,859.0
2015-09-08 12:30:00,137.52,137.57,137.38,137.44,820.0,137.52,137.57,137.38,137.44,820.0
2015-09-08 13:00:00,137.57,138.05,137.37,137.8,2552.0,137.57,138.05,137.37,137.8,2552.0
2015-09-08 13:30:00,137.78,138.02,137.73,137.77,900.0,137.78,138.02,137.73,137.77,900.0
2015-09-08 14:00:00,137.92,138.11,137.76,137.9,1300.0,137.92,138.11,137.76,137.9,1300.0
2015-09-08 14:30:00,138.25,138.4,138.22,138.22,500.0,138.25,138.4,138.22,138.22,500.0
2015-09-08 15:00:00,138.25,138.31,137.83,137.83,2700.0,138.25,138.31,137.83,137.83,2700.0
2015-09-08 15:30:00,137.91,138.64,137.76,138.55,12939.0,137.91,138.64,137.76,138.55,12939.0
2015-09-09 09:30:00,139.01,139.01,137.79,138.33,11178.0,139.01,139.01,137.79,138.33,11178.0
2015-09-09 10:00:00,138.25,138.6,138.11,138.39,5700.0,138.25,138.6,138.11,138.39,5700.0
2015-09-09 10:30:00,138.5,138.65,138.4,138.56,16400.0,138.5,138.65,138.4,138.56,16400.0
2015-09-09 11:00:00,138.57,138.76,138.47,138.5,2600.0,138.57,138.76,138.47,138.5,2600.0
2015-09-09 11:30:00,138.49,138.81,138.48,138.72,3800.0,138.49,138.81,138.48,138.72,3800.0
2015-09-09 12:00:00,138.72,139.29,138.71,139.29,2500.0,138.72,139.29,138.71,139.29,2500.0
2015-09-09 12:30:00,139.09,139.14,138.7,139.0,6300.0,139.09,139.14,138.7,139.0,6300.0
2015-09-09 13:00:00,139.11,139.59,139.05,139.31,3300.0,139.11,139.59,139.05,139.31,3300.0
2015-09-09 13:30:00,139.27,139.27,138.9,138.9,7262.0,139.27,139.27,138.9,138.9,7262.0
2015-09-09 14:00:00,138.85,138.95,138.29,138.29,3000.0,138.85,138.95,138.29,138.29,3000.0
2015-09-09 14:30:00,138.17,138.5,138.06,138.48,2725.0,138.17,138.5,138.06,138.48,2725.0
2015-09-09 15:00:00,138.52,139.04,138.3,139.04,7500.0,138.52,139.04,138.3,139.04,7500.0
2015-09-09 15:30:00,139.02,139.49,138.45,138.86,48361.0,139.02,139.49,138.45,138.86,48361.0
2015-09-10 09:30:00,139.25,139.25,137.31,138.45,6787.0,139.25,139.25,137.31,138.45,6787.0
2015-09-10 10:00:00,138.16,138.46,137.83,138.11,7164.0,138.16,138.46,137.83,138.11,7164.0
2015-09-10 10:30:00,138.19,139.22,138.19,139.15,6671.0,138.19,139.22,138.19,139.15,6671.0
2015-09-10 11:00:00,139.0,139.16,138.76,138.96,6300.0,139.0,139.16,138.76,138.96,6300.0
2015-09-10 11:30:00,138.83,139.01,138.7,138.88,7701.0,138.83,139.01,138.7,138.88,7701.0
2015-09-10 12:00:00,138.79,139.06,138.6,138.6,7100.0,138.79,139.06,138.6,138.6,7100.0
2015-09-10 12:30:00,138.82,139.05,138.66,138.96,4431.0,138.82,139.05,138.66,138.96,4431.0
2015-09-10 13:00:00,138.95,139.12,138.68,139.12,2500.0,138.95,139.12,138.68,139.12,2500.0
2015-09-10 13:30:00,139.08,139.66,139.0,139.11,10900.0,139.08,139.66,139.0,139.11,10900.0
2015-09-10 14:00:00,139.48,139.5,138.75,138.75,4100.0,139.48,139.5,138.75,138.75,4100.0
2015-09-10 14:30:00,138.99,139.41,138.72,139.41,8578.0,138.99,139.41,138.72,139.41,8578.0
2015-09-10 15:00:00,139.41,139.46,138.92,139.16,7531.0,139.41,139.46,138.92,139.16,7531.0
2015-09-10 15:30:00,138.97,139.14,138.25,138.61,16507.0,138.97,139.14,138.25,138.61,16507.0
2015-09-11 09:30:00,137.5,138.12,137.13,137.37,9375.0,137.5,138.12,137.13,137.37,9375.0
2015-09-11 10:00:00,137.57,137.61,137.54,137.61,700.0,137.57,137.61,137.54,137.61,700.0
2015-09-11 10:30:00,137.61,137.61,137.33,137.33,1003.0,137.61,137.61,137.33,137.33,1003.0
2015-09-11 11:00:00,137.52,137.75,137.42,137.75,1700.0,137.52,137.75,137.42,137.75,1700.0
2015-09-11 11:30:00,137.88,138.23,137.86,138.18,2200.0,137.88,138.23,137.86,138.18,2200.0
2015-09-11 12:00:00,138.38,139.41,138.37,139.41,2000.0,138.38,139.41,138.37,139.41,2000.0
2015-09-11 12:30:00,139.57,140.71,139.32,140.71,8735.0,139.57,140.71,139.32,140.71,8735.0
2015-09-11 13:00:00,140.6,140.73,139.91,139.91,5237.0,140.6,140.73,139.91,139.91,5237.0
2015-09-11 13:30:00,139.98,139.98,139.15,139.35,1800.0,139.98,139.98,139.15,139.35,1800.0
2015-09-11 14:00:00,139.26,139.66,139.25,139.66,1500.0,139.26,139.66,139.25,139.66,1500.0
2015-09-11 14:30:00,139.68,139.78,138.96,139.34,28434.0,139.68,139.78,138.96,139.34,28434.0
2015-09-11 15:00:00,139.32,139.59,139.23,139.45,4511.0,139.32,139.59,139.23,139.45,4511.0
2015-09-11 15:30:00,139.46,139.66,139.23,139.55,11300.0,139.46,139.66,139.23,139.55,11300.0
2015-09-14 09:30:00,139.11,139.99,138.32,138.32,17217.0,139.11,139.99,138.32,138.32,17217.0
2015-09-14 10:00:00,138.16,138.92,138.15,138.24,3700.0,138.16,138.92,138.15,138.24,3700.0
2015-09-14 10:30:00,138.02,138.92,138.02,138.81,3002.0,138.02,138.92,138.02,138.81,3002.0
2015-09-14 11:00:00,138.65,139.09,138.65,138.93,2200.0,138.65,139.09,138.65,138.93,2200.0
2015-09-14 11:30:00,138.7,139.03,138.63,138.71,15086.0,138.7,139.03,138.63,138.71,15086.0
2015-09-14 12:00:00,138.8,138.8,138.05,138.05,2222.0,138.8,138.8,138.05,138.05,2222.0
2015-09-14 12:30:00,138.13,138.54,137.84,137.91,4500.0,138.13,138.54,137.84,137.91,4500.0
2015-09-14 13:00:00,138.2,138.31,138.04,138.05,1252.0,138.2,138.31,138.04,138.05,1252.0
2015-09-14 13:30:00,137.97,138.41,137.56,138.27,9459.0,137.97,138.41,137.56,138.27,9459.0
2015-09-14 14:00:00,138.24,138.57,137.95,138.35,4702.0,138.24,138.57,137.95,138.35,4702.0
2015-09-14 14:30:00,138.2,138.39,137.74,138.39,1824.0,138.2,138.39,137.74,138.39,1824.0
2015-09-14 15:00:00,138.3,138.3,137.95,138.19,2298.0,138.3,138.3,137.95,138.19,2298.0
2015-09-14 15:30:00,138.09,138.09,137.66,137.89,13104.0,138.09,138.09,137.66,137.89,13104.0
2015-09-15 09:30:00,138.31,138.31,137.3,137.87,2268.0,138.31,138.31,137.3,137.87,2268.0
2015-09-15 10:00:00,137.89,137.93,137.89,137.93,300.0,137.89,137.93,137.89,137.93,300.0
2015-09-15 10:30:00,138.06,138.64,138.06,138.64,900.0,138.06,138.64,138.06,138.64,900.0
2015-09-15 11:00:00,138.55,139.21,138.36,139.01,11832.0,138.55,139.21,138.36,139.01,11832.0
2015-09-15 11:30:00,139.18,139.31,138.83,139.17,16501.0,139.18,139.31,138.83,139.17,16501.0
2015-09-15 12:00:00,139.2,139.51,138.73,138.73,2500.0,139.2,139.51,138.73,138.73,2500.0
2015-09-15 12:30:00,138.77,139.21,138.6,139.1,16418.0,138.77,139.21,138.6,139.1,16418.0
2015-09-15 13:00:00,139.0,139.39,138.95,138.99,3800.0,139.0,139.39,138.95,138.99,3800.0
2015-09-15 13:30:00,138.99,139.26,138.96,139.26,3097.0,138.99,139.26,138.96,139.26,3097.0
2015-09-15 14:00:00,139.32,139.58,139.28,139.35,3144.0,139.32,139.58,139.28,139.35,3144.0
2015-09-15 14:30:00,139.44,140.11,139.39,139.85,4200.0,139.44,140.11,139.39,139.85,4200.0
2015-09-15 15:00:00,139.89,140.27,139.87,140.08,3000.0,139.89,140.27,139.87,140.08,3000.0
2015-09-15 15:30:00,140.05,140.23,139.89,140.02,10363.0,140.05,140.23,139.89,140.02,10363.0
2015-09-16 09:30:00,139.91,140.5,139.55,139.64,2285.0,139.91,140.5,139.55,139.64,2285.0
2015-09-16 10:00:00,139.83,140.06,139.64,140.06,4280.0,139.83,140.06,139.64,140.06,4280.0
2015-09-16 10:30:00,139.95,139.95,139.52,139.52,3900.0,139.95,139.95,139.52,139.52,3900.0
2015-09-16 11:00:00,139.52,140.34,139.52,139.8,6597.0,139.52,140.34,139.52,139.8,6597.0
2015-09-16 11:30:00,139.94,139.95,139.52,139.81,3500.0,139.94,139.95,139.52,139.81,3500.0
2015-09-16 12:00:00,139.62,139.89,139.53,139.53,2300.0,139.62,139.89,139.53,139.53,2300.0
2015-09-16 12:30:00,139.53,139.8,139.52,139.72,5770.0,139.53,139.8,139.52,139.72,5770.0
2015-09-16 13:00:00,139.54,139.55,139.0,139.12,2600.0,139.54,139.55,139.0,139.12,2600.0
2015-09-16 13:30:00,139.01,139.29,138.62,139.14,6673.0,139.01,139.29,138.62,139.14,6673.0
2015-09-16 14:00:00,139.28,139.28,138.96,139.12,8402.0,139.28,139.28,138.96,139.12,8402.0
2015-09-16 14:30:00,139.15,139.64,139.05,139.42,5900.0,139.15,139.64,139.05,139.42,5900.0
2015-09-16 15:00:00,139.59,139.73,139.34,139.65,5600.0,139.59,139.73,139.34,139.65,5600.0
2015-09-16 15:30:00,139.55,139.85,139.42,139.6,25590.0,139.55,139.85,139.42,139.6,25590.0
2015-09-17 09:30:00,139.68,140.04,139.17,139.41,2673.0,139.68,140.04,139.17,139.41,2673.0
2015-09-17 10:00:00,139.44,139.99,139.41,139.8,1700.0,139.44,139.99,139.41,139.8,1700.0
2015-09-17 10:30:00,139.67,140.07,139.67,139.74,900.0,139.67,140.07,139.67,139.74,900.0
2015-09-17 11:00:00,140.0,140.25,139.73,139.73,3000.0,140.0,140.25,139.73,139.73,3000.0
2015-09-17 11:30:00,140.0,140.15,139.74,139.89,2218.0,140.0,140.15,139.74,139.89,2218.0
2015-09-17 12:00:00,140.13,140.13,139.79,140.06,1500.0,140.13,140.13,139.79,140.06,1500.0
2015-09-17 12:30:00,139.95,140.68,139.95,140.68,900.0,139.95,140.68,139.95,140.68,900.0
2015-09-17 13:00:00,140.41,140.69,140.38,140.43,2400.0,140.41,140.69,140.38,140.43,2400.0
2015-09-17 13:30:00,140.49,140.52,139.92,139.92,2500.0,140.49,140.52,139.92,139.92,2500.0
2015-09-17 14:00:00,139.85,140.4,139.64,140.03,3190.0,139.85,140.4,139.64,140.03,3190.0
2015-09-17 14:30:00,140.04,141.38,140.04,141.04,4535.0,140.04,141.38,140.04,141.04,4535.0
2015-09-17 15:00:00,140.83,141.18,139.87,140.33,4200.0,140.83,141.18,139.87,140.33,4200.0
2015-09-17 15:30:00,140.03,140.24,139.7,139.94,10205.0,140.03,140.24,139.7,139.94,10205.0
2015-09-18 09:30:00,138.18,139.89,138.18,139.18,23395.0,138.18,139.89,138.18,139.18,23395.0
2015-09-18 10:00:00,139.11,139.79,139.02,139.79,4514.0,139.11,139.79,139.02,139.79,4514.0
2015-09-18 10:30:00,140.17,140.33,139.14,139.14,3700.0,140.17,140.33,139.14,139.14,3700.0
2015-09-18 11:00:00,139.46,140.48,139.46,140.48,2000.0,139.46,140.48,139.46,140.48,2000.0
2015-09-18 11:30:00,140.49,140.61,140.16,140.34,3000.0,140.49,140.61,140.16,140.34,3000.0
2015-09-18 12:00:00,140.33,140.33,139.27,139.28,1600.0,140.33,140.33,139.27,139.28,1600.0
2015-09-18 12:30:00,139.38,139.79,139.35,139.78,1724.0,139.38,139.79,139.35,139.78,1724.0
2015-09-18 13:00:00,139.78,140.08,139.05,139.71,12496.0,139.78,140.08,139.05,139.71,12496.0
2015-09-18 13:30:00,139.42,139.65,139.34,139.46,2400.0,139.42,139.65,139.34,139.46,2400.0
2015-09-18 14:00:00,139.48,139.5,139.18,139.3,3103.0,139.48,139.5,139.18,139.3,3103.0
2015-09-18 14:30:00,139.29,139.45,139.02,139.45,7300.0,139.29,139.45,139.02,139.45,7300.0
2015-09-18 15:00:00,139.3,139.44,139.05,139.44,5700.0,139.3,139.44,139.05,139.44,5700.0
2015-09-18 15:30:00,139.36,139.61,138.28,139.03,30225.0,139.36,139.61,138.28,139.03,30225.0
2015-09-21 09:30:00,139.28,140.21,138.06,140.09,21249.0,139.28,140.21,138.06,140.09,21249.0
2015-09-21 10:00:00,140.84,140.84,140.36,140.36,820.0,140.84,140.84,140.36,140.36,820.0
2015-09-21 10:30:00,140.61,141.3,140.42,141.01,1700.0,140.61,141.3,140.42,141.01,1700.0
2015-09-21 11:00:00,140.76,141.11,140.53,141.11,3122.0,140.76,141.11,140.53,141.11,3122.0
2015-09-21 11:30:00,141.2,141.2,139.88,139.97,5718.0,141.2,141.2,139.88,139.97,5718.0
2015-09-21 12:00:00,139.93,140.08,138.7,139.66,2800.0,139.93,140.08,138.7,139.66,2800.0
2015-09-21 12:30:00,139.66,139.66,138.48,138.66,4990.0,139.66,139.66,138.48,138.66,4990.0
2015-09-21 13:00:00,138.66,139.56,138.65,139.56,2300.0,138.66,139.56,138.65,139.56,2300.0
2015-09-21 13:30:00,139.8,139.99,138.83,138.83,3103.0,139.8,139.99,138.83,138.83,3103.0
2015-09-21 14:00:00,138.82,139.29,138.42,139.29,5500.0,138.82,139.29,138.42,139.29,5500.0
2015-09-21 14:30:00,139.06,139.49,138.57,139.49,11199.0,139.06,139.49,138.57,139.49,11199.0
2015-09-21 15:00:00,139.52,139.71,138.98,139.18,3590.0,139.52,139.71,138.98,139.18,3590.0
2015-09-21 15:30:00,139.18,139.18,138.4,138.97,10134.0,139.18,139.18,138.4,138.97,10134.0
2015-09-22 09:30:00,137.6,138.58,137.6,138.41,1412.0,137.6,138.58,137.6,138.41,1412.0
2015-09-22 10:00:00,138.35,138.87,137.64,138.13,1800.0,138.35,138.87,137.64,138.13,1800.0
2015-09-22 10:30:00,138.16,138.16,137.41,137.63,2100.0,138.16,138.16,137.41,137.63,2100.0
2015-09-22 11:00:00,137.48,137.48,136.46,136.46,3101.0,137.48,137.48,136.46,136.46,3101.0
2015-09-22 11:30:00,136.3,136.97,136.3,136.97,3400.0,136.3,136.97,136.3,136.97,3400.0
2015-09-22 12:00:00,137.14,137.41,137.14,137.39,1400.0,137.14,137.41,137.14,137.39,1400.0
2015-09-22 12:30:00,137.38,137.38,136.32,136.32,1600.0,137.38,137.38,136.32,136.32,1600.0
2015-09-22 13:00:00,136.8,137.19,136.61,136.85,2400.0,136.8,137.19,136.61,136.85,2400.0
2015-09-22 13:30:00,136.83,137.38,136.59,137.11,5900.0,136.83,137.38,136.59,137.11,5900.0
2015-09-22 14:00:00,137.13,137.22,136.93,137.22,2000.0,137.13,137.22,136.93,137.22,2000.0
2015-09-22 14:30:00,137.32,137.72,137.16,137.53,2700.0,137.32,137.72,137.16,137.53,2700.0
2015-09-22 15:00:00,137.48,138.09,137.43,138.09,4931.0,137.48,138.09,137.43,138.09,4931.0
2015-09-22 15:30:00,138.0,138.89,137.7,137.83,13290.0,138.0,138.89,137.7,137.83,13290.0
2015-09-23 09:30:00,138.04,138.9,138.04,138.42,2067.0,138.04,138.9,138.04,138.42,2067.0
2015-09-23 10:00:00,138.19,138.97,138.16,138.97,6200.0,138.19,138.97,138.16,138.97,6200.0
2015-09-23 10:30:00,138.81,139.63,138.64,139.63,4125.0,138.81,139.63,138.64,139.63,4125.0
2015-09-23 11:00:00,139.56,139.56,139.01,139.08,2950.0,139.56,139.56,139.01,139.08,2950.0
2015-09-23 11:30:00,138.81,139.43,138.72,139.3,1600.0,138.81,139.43,138.72,139.3,1600.0
2015-09-23 12:00:00,139.17,139.35,138.6,138.72,1600.0,139.17,139.35,138.6,138.72,1600.0
2015-09-23 12:30:00,138.73,138.96,138.69,138.69,1623.0,138.73,138.96,138.69,138.69,1623.0
2015-09-23 13:00:00,138.77,138.95,138.66,138.66,1600.0,138.77,138.95,138.66,138.66,1600.0
2015-09-23 13:30:00,138.62,139.23,138.62,139.03,700.0,138.62,139.23,138.62,139.03,700.0
2015-09-23 14:00:00,139.1,139.55,138.86,138.91,18021.0,139.1,139.55,138.86,138.91,18021.0
2015-09-23 14:30:00,138.64,138.64,137.72,138.17,9800.0,138.64,138.64,137.72,138.17,9800.0
2015-09-23 15:00:00,138.07,138.57,137.73,137.76,12525.0,138.07,138.57,137.73,137.76,12525.0
2015-09-23 15:30:00,138.04,138.19,137.81,138.06,9429.0,138.04,138.19,137.81,138.06,9429.0
2015-09-24 09:30:00,137.29,138.22,136.32,137.29,3014.0,137.29,138.22,136.32,137.29,3014.0
2015-09-24 10:00:00,137.26,137.51,137.03,137.39,10488.0,137.26,137.51,137.03,137.39,10488.0
2015-09-24 10:30:00,137.1,137.46,136.88,137.01,9600.0,137.1,137.46,136.88,137.01,9600.0
2015-09-24 11:00:00,137.01,137.38,137.0,137.36,2500.0,137.01,137.38,137.0,137.36,2500.0
2015-09-24 11:30:00,137.3,137.44,137.01,137.34,2900.0,137.3,137.44,137.01,137.34,2900.0
2015-09-24 12:00:00,137.09,137.32,136.92,137.16,1800.0,137.09,137.32,136.92,137.16,1800.0
2015-09-24 12:30:00,137.18,137.56,137.15,137.49,2210.0,137.18,137.56,137.15,137.49,2210.0
2015-09-24 13:00:00,137.18,137.49,136.81,136.81,1500.0,137.18,137.49,136.81,136.81,1500.0
2015-09-24 13:30:00,136.85,136.85,136.17,136.17,8322.0,136.85,136.85,136.17,136.17,8322.0
2015-09-24 14:00:00,136.27,136.96,136.27,136.96,1953.0,136.27,136.96,136.27,136.96,1953.0
2015-09-24 14:30:00,136.94,137.2,136.48,136.78,2800.0,136.94,137.2,136.48,136.78,2800.0
2015-09-24 15:00:00,136.96,136.96,136.64,136.93,2100.0,136.96,136.96,136.64,136.93,2100.0
2015-09-24 15:30:00,137.05,137.09,136.51,136.68,10348.0,137.05,137.09,136.51,136.68,10348.0
2015-09-25 09:30:00,137.62,137.62,136.1,136.58,1563.0,137.62,137.62,136.1,136.58,1563.0
2015-09-25 10:00:00,136.64,136.91,135.74,136.35,1900.0,136.64,136.91,135.74,136.35,1900.0
2015-09-25 10:30:00,136.64,137.09,135.97,137.09,2100.0,136.64,137.09,135.97,137.09,2100.0
2015-09-25 11:00:00,137.29,137.43,136.56,136.59,1900.0,137.29,137.43,136.56,136.59,1900.0
2015-09-25 11:30:00,136.55,137.29,136.46,136.47,5600.0,136.55,137.29,136.46,136.47,5600.0
2015-09-25 12:00:00,136.5,136.7,136.31,136.31,2300.0,136.5,136.7,136.31,136.31,2300.0
2015-09-25 12:30:00,136.31,136.31,135.8,135.8,1500.0,136.31,136.31,135.8,135.8,1500.0
2015-09-25 13:00:00,135.81,136.7,135.73,135.83,4815.0,135.81,136.7,135.73,135.83,4815.0
2015-09-25 13:30:00,135.77,135.86,135.14,135.45,20488.0,135.77,135.86,135.14,135.45,20488.0
2015-09-25 14:00:00,135.22,135.95,134.21,134.23,37210.0,135.22,135.95,134.21,134.23,37210.0
2015-09-25 14:30:00,134.24,134.41,133.51,134.0,28002.0,134.24,134.41,133.51,134.0,28002.0
2015-09-25 15:00:00,134.21,134.24,133.76,134.19,28274.0,134.21,134.24,133.76,134.19,28274.0
2015-09-25 15:30:00,134.5,135.29,134.49,135.06,20597.0,134.5,135.29,134.49,135.06,20597.0
2015-09-28 09:30:00,134.15,134.82,134.05,134.82,3991.0,134.15,134.82,134.05,134.82,3991.0
2015-09-28 10:00:00,134.1,134.52,133.37,134.47,7929.0,134.1,134.52,133.37,134.47,7929.0
2015-09-28 10:30:00,133.55,133.87,132.82,132.82,2342.0,133.55,133.87,132.82,132.82,2342.0
2015-09-28 11:00:00,133.1,133.99,132.33,132.96,5787.0,133.1,133.99,132.33,132.96,5787.0
2015-09-28 11:30:00,132.95,133.31,132.72,133.0,10444.0,132.95,133.31,132.72,133.0,10444.0
2015-09-28 12:00:00,133.0,133.0,132.53,132.72,7010.0,133.0,133.0,132.53,132.72,7010.0
2015-09-28 12:30:00,132.6,132.66,131.36,131.62,13149.0,132.6,132.66,131.36,131.62,13149.0
2015-09-28 13:00:00,131.52,132.1,131.51,131.9,10855.0,131.52,132.1,131.51,131.9,10855.0
2015-09-28 13:30:00,132.0,132.26,131.72,131.98,7500.0,132.0,132.26,131.72,131.98,7500.0
2015-09-28 14:00:00,131.73,131.99,131.54,131.76,5999.0,131.73,131.99,131.54,131.76,5999.0
2015-09-28 14:30:00,131.9,132.31,131.61,132.1,5900.0,131.9,132.31,131.61,132.1,5900.0
2015-09-28 15:00:00,132.21,133.99,131.94,132.92,14000.0,132.21,133.99,131.94,132.92,14000.0
2015-09-28 15:30:00,133.26,134.74,132.93,134.35,48482.0,133.26,134.74,132.93,134.35,48482.0
2015-09-29 09:30:00,133.7,135.03,133.14,134.24,4910.0,133.7,135.03,133.14,134.24,4910.0
2015-09-29 10:00:00,134.29,136.58,134.02,136.58,3540.0,134.29,136.58,134.02,136.58,3540.0
2015-09-29 10:30:00,136.58,136.58,135.36,135.37,4433.0,136.58,136.58,135.36,135.37,4433.0
2015-09-29 11:00:00,135.36,135.45,133.4,133.81,8526.0,135.36,135.45,133.4,133.81,8526.0
2015-09-29 11:30:00,134.24,134.4,133.29,134.06,8936.0,134.24,134.4,133.29,134.06,8936.0
2015-09-29 12:00:00,133.49,134.4,133.49,133.75,1800.0,133.49,134.4,133.49,133.75,1800.0
2015-09-29 12:30:00,133.95,133.95,133.37,133.64,4300.0,133.95,133.95,133.37,133.64,4300.0
2015-09-29 13:00:00,133.29,133.85,133.29,133.85,2249.0,133.29,133.85,133.29,133.85,2249.0
2015-09-29 13:30:00,133.85,134.04,133.65,133.9,6100.0,133.85,134.04,133.65,133.9,6100.0
2015-09-29 14:00:00,133.81,133.99,132.86,132.95,8680.0,133.81,133.99,132.86,132.95,8680.0
2015-09-29 14:30:00,133.1,133.54,132.83,133.4,7067.0,133.1,133.54,132.83,133.4,7067.0
2015-09-29 15:00:00,133.28,133.65,132.38,132.75,13179.0,133.28,133.65,132.38,132.75,13179.0
2015-09-29 15:30:00,132.74,133.53,132.5,133.05,38540.0,132.74,133.53,132.5,133.05,38540.0
2015-09-30 09:30:00,134.07,135.71,134.07,134.63,1642.0,134.07,135.71,134.07,134.63,1642.0
2015-09-30 10:00:00,134.85,135.04,134.44,134.47,3944.0,134.85,135.04,134.44,134.47,3944.0
2015-09-30 10:30:00,134.52,134.97,133.92,134.46,7900.0,134.52,134.97,133.92,134.46,7900.0
2015-09-30 11:00:00,134.4,135.0,133.62,134.85,19390.0,134.4,135.0,133.62,134.85,19390.0
2015-09-30 11:30:00,134.88,134.88,133.45,134.16,8700.0,134.88,134.88,133.45,134.16,8700.0
2015-09-30 12:00:00,134.05,134.5,133.73,134.5,4345.0,134.05,134.5,133.73,134.5,4345.0
2015-09-30 12:30:00,134.17,134.17,133.49,133.78,2500.0,134.17,134.17,133.49,133.78,2500.0
2015-09-30 13:00:00,133.94,134.61,133.94,134.61,1700.0,133.94,134.61,133.94,134.61,1700.0
2015-09-30 13:30:00,134.79,134.91,134.33,134.86,5242.0,134.79,134.91,134.33,134.86,5242.0
2015-09-30 14:00:00,134.71,134.94,134.62,134.89,5400.0,134.71,134.94,134.62,134.89,5400.0
2015-09-30 14:30:00,134.9,135.38,134.46,134.81,12903.0,134.9,135.38,134.46,134.81,12903.0
2015-09-30 15:00:00,134.8,135.42,134.8,135.02,4009.0,134.8,135.42,134.8,135.02,4009.0
2015-09-30 15:30:00,135.12,135.22,134.06,134.55,44386.0,135.12,135.22,134.06,134.55,44386.0
2015-10-01 09:30:00,134.43,134.9,133.27,133.99,4017.0,134.43,134.9,133.27,133.99,4017.0
2015-10-01 10:00:00,133.91,134.76,133.9,134.4,5573.0,133.91,134.76,133.9,134.4,5573.0
2015-10-01 10:30:00,134.42,134.6,134.2,134.34,2900.0,134.42,134.6,134.2,134.34,2900.0
2015-10-01 11:00:00,134.49,134.53,133.69,133.74,4364.0,134.49,134.53,133.69,133.74,4364.0
2015-10-01 11:30:00,133.49,133.83,133.49,133.59,7698.0,133.49,133.83,133.49,133.59,7698.0
2015-10-01 12:00:00,133.6,134.03,133.59,133.87,10781.0,133.6,134.03,133.59,133.87,10781.0
2015-10-01 12:30:00,134.0,134.59,133.99,134.59,13048.0,134.0,134.59,133.99,134.59,13048.0
2015-10-01 13:00:00,134.24,134.34,133.63,134.16,3700.0,134.24,134.34,133.63,134.16,3700.0
2015-10-01 13:30:00,134.0,134.14,133.93,134.13,3321.0,134.0,134.14,133.93,134.13,3321.0
2015-10-01 14:00:00,134.31,134.67,134.31,134.43,2056.0,134.31,134.67,134.31,134.43,2056.0
2015-10-01 14:30:00,134.52,134.85,134.25,134.47,3930.0,134.52,134.85,134.25,134.47,3930.0
2015-10-01 15:00:00,134.74,135.08,134.44,134.93,3800.0,134.74,135.08,134.44,134.93,3800.0
2015-10-01 15:30:00,134.81,135.17,133.94,135.08,17529.0,134.81,135.17,133.94,135.08,17529.0
2015-10-02 09:30:00,133.72,135.94,133.72,134.5,5338.0,133.72,135.94,133.72,134.5,5338.0
2015-10-02 10:00:00,134.8,134.8,133.82,134.31,4400.0,134.8,134.8,133.82,134.31,4400.0
2015-10-02 10:30:00,134.27,135.46,134.12,135.24,6567.0,134.27,135.46,134.12,135.24,6567.0
2015-10-02 11:00:00,135.25,135.61,134.74,134.93,3533.0,135.25,135.61,134.74,134.93,3533.0
2015-10-02 11:30:00,135.19,135.36,134.75,135.36,5100.0,135.19,135.36,134.75,135.36,5100.0
2015-10-02 12:00:00,135.36,135.9,135.36,135.88,2600.0,135.36,135.9,135.36,135.88,2600.0
2015-10-02 12:30:00,135.81,136.8,135.81,136.78,4600.0,135.81,136.8,135.81,136.78,4600.0
2015-10-02 13:00:00,136.74,136.95,135.95,136.51,4800.0,136.74,136.95,135.95,136.51,4800.0
2015-10-02 13:30:00,136.13,136.51,135.44,135.71,4428.0,136.13,136.51,135.44,135.71,4428.0
2015-10-02 14:00:00,135.64,136.27,135.48,136.14,5500.0,135.64,136.27,135.48,136.14,5500.0
2015-10-02 14:30:00,136.27,136.45,135.79,135.81,5100.0,136.27,136.45,135.79,135.81,5100.0
2015-10-02 15:00:00,135.97,136.98,135.95,136.85,4100.0,135.97,136.98,135.95,136.85,4100.0
2015-10-02 15:30:00,137.17,137.51,136.77,137.34,17265.0,137.17,137.51,136.77,137.34,17265.0
2015-10-05 09:30:00,137.92,138.91,137.92,138.76,3808.0,137.92,138.91,137.92,138.76,3808.0
2015-10-05 10:00:00,138.3,139.48,138.3,139.02,5219.0,138.3,139.48,138.3,139.02,5219.0
2015-10-05 10:30:00,138.81,138.93,138.07,138.09,3247.0,138.81,138.93,138.07,138.09,3247.0
2015-10-05 11:00:00,138.07,138.45,138.01,138.22,8156.0,138.07,138.45,138.01,138.22,8156.0
2015-10-05 11:30:00,138.09,138.34,137.36,137.36,4600.0,138.09,138.34,137.36,137.36,4600.0
2015-10-05 12:00:00,137.61,137.97,137.13,137.33,3800.0,137.61,137.97,137.13,137.33,3800.0
2015-10-05 12:30:00,137.29,137.52,137.07,137.07,3390.0,137.29,137.52,137.07,137.07,3390.0
2015-10-05 13:00:00,137.13,137.56,137.07,137.29,2200.0,137.13,137.56,137.07,137.29,2200.0
2015-10-05 13:30:00,137.34,137.69,137.12,137.28,4040.0,137.34,137.69,137.12,137.28,4040.0
2015-10-05 14:00:00,137.12,137.32,136.33,136.33,3355.0,137.12,137.32,136.33,136.33,3355.0
2015-10-05 14:30:00,136.52,137.27,136.51,137.07,12796.0,136.52,137.27,136.51,137.07,12796.0
2015-10-05 15:00:00,136.83,137.14,136.31,136.59,9400.0,136.83,137.14,136.31,136.59,9400.0
2015-10-05 15:30:00,136.71,137.54,136.3,137.29,30530.0,136.71,137.54,136.3,137.29,30530.0
2015-10-06 09:30:00,136.63,136.63,133.4,134.79,6062.0,136.63,136.63,133.4,134.79,6062.0
2015-10-06 10:00:00,134.56,135.09,134.05,134.27,4588.0,134.56,135.09,134.05,134.27,4588.0
2015-10-06 10:30:00,133.71,134.92,133.71,134.41,7132.0,133.71,134.92,133.71,134.41,7132.0
2015-10-06 11:00:00,134.44,134.73,133.39,133.64,5199.0,134.44,134.73,133.39,133.64,5199.0
2015-10-06 11:30:00,133.64,133.78,132.49,132.5,16478.0,133.64,133.78,132.49,132.5,16478.0
2015-10-06 12:00:00,132.66,133.54,132.66,133.14,10260.0,132.66,133.54,132.66,133.14,10260.0
2015-10-06 12:30:00,133.06,133.79,132.58,133.32,8297.0,133.06,133.79,132.58,133.32,8297.0
2015-10-06 13:00:00,133.41,134.59,133.36,134.59,1500.0,133.41,134.59,133.36,134.59,1500.0
2015-10-06 13:30:00,134.61,134.61,133.81,134.03,2300.0,134.61,134.61,133.81,134.03,2300.0
2015-10-06 14:00:00,134.28,135.0,134.16,134.24,2800.0,134.28,135.0,134.16,134.24,2800.0
2015-10-06 14:30:00,134.37,134.85,134.31,134.32,3385.0,134.37,134.85,134.31,134.32,3385.0
2015-10-06 15:00:00,134.26,135.0,134.1,134.59,4200.0,134.26,135.0,134.1,134.59,4200.0
2015-10-06 15:30:00,134.59,134.86,134.26,134.41,10625.0,134.59,134.86,134.26,134.41,10625.0
2015-10-07 09:30:00,135.09,135.99,134.8,135.77,12529.0,135.09,135.99,134.8,135.77,12529.0
2015-10-07 10:00:00,135.99,136.2,135.5,136.17,3400.0,135.99,136.2,135.5,136.17,3400.0
2015-10-07 10:30:00,135.96,136.74,135.5,135.66,6466.0,135.96,136.74,135.5,135.66,6466.0
2015-10-07 11:00:00,135.54,136.32,135.54,136.26,3225.0,135.54,136.32,135.54,136.26,3225.0
2015-10-07 11:30:00,136.33,137.23,136.33,137.09,3270.0,136.33,137.23,136.33,137.09,3270.0
2015-10-07 12:00:00,137.09,137.36,136.58,136.61,3368.0,137.09,137.36,136.58,136.61,3368.0
2015-10-07 12:30:00,136.51,137.12,136.38,136.79,9905.0,136.51,137.12,136.38,136.79,9905.0
2015-10-07 13:00:00,136.99,136.99,136.55,136.55,3102.0,136.99,136.99,136.55,136.55,3102.0
2015-10-07 13:30:00,136.6,137.94,136.6,137.94,3000.0,136.6,137.94,136.6,137.94,3000.0
2015-10-07 14:00:00,137.81,137.95,137.07,137.15,4905.0,137.81,137.95,137.07,137.15,4905.0
2015-10-07 14:30:00,137.25,137.35,136.42,136.42,2800.0,137.25,137.35,136.42,136.42,2800.0
2015-10-07 15:00:00,136.36,136.92,136.33,136.72,5400.0,136.36,136.92,136.33,136.72,5400.0
2015-10-07 15:30:00,136.45,137.27,136.45,136.74,15670.0,136.45,137.27,136.45,136.74,15670.0
2015-10-08 09:30:00,137.05,137.72,136.61,137.06,5618.0,137.05,137.72,136.61,137.06,5618.0
2015-10-08 10:00:00,136.72,136.91,136.23,136.59,5711.0,136.72,136.91,136.23,136.59,5711.0
2015-10-08 10:30:00,136.49,136.86,136.35,136.78,3400.0,136.49,136.86,136.35,136.78,3400.0
2015-10-08 11:00:00,137.1,137.1,136.18,136.41,3600.0,137.1,137.1,136.18,136.41,3600.0
2015-10-08 11:30:00,136.41,136.49,136.13,136.35,7200.0,136.41,136.49,136.13,136.35,7200.0
2015-10-08 12:00:00,136.46,136.47,135.75,135.75,4200.0,136.46,136.47,135.75,135.75,4200.0
2015-10-08 12:30:00,135.66,136.4,135.39,135.7,4000.0,135.66,136.4,135.39,135.7,4000.0
2015-10-08 13:00:00,135.82,136.5,135.58,136.0,7420.0,135.82,136.5,135.58,136.0,7420.0
2015-10-08 13:30:00,136.07,136.94,136.06,136.76,9300.0,136.07,136.94,136.06,136.76,9300.0
2015-10-08 14:00:00,136.79,137.61,136.79,137.39,6849.0,136.79,137.61,136.79,137.39,6849.0
2015-10-08 14:30:00,137.48,137.96,137.37,137.48,6300.0,137.48,137.96,137.37,137.48,6300.0
2015-10-08 15:00:00,137.81,138.51,137.68,137.95,8146.0,137.81,138.51,137.68,137.95,8146.0
2015-10-08 15:30:00,138.27,138.63,137.75,138.59,27228.0,138.27,138.63,137.75,138.59,27228.0
2015-10-09 09:30:00,138.45,139.35,138.14,139.34,2975.0,138.45,139.35,138.14,139.34,2975.0
2015-10-09 10:00:00,139.03,139.05,138.94,138.97,400.0,139.03,139.05,138.94,138.97,400.0
2015-10-09 10:30:00,138.84,139.18,138.84,138.84,1500.0,138.84,139.18,138.84,138.84,1500.0
2015-10-09 11:00:00,139.02,139.81,138.79,139.44,6720.0,139.02,139.81,138.79,139.44,6720.0
2015-10-09 11:30:00,139.2,139.48,138.92,138.97,2495.0,139.2,139.48,138.92,138.97,2495.0
2015-10-09 12:00:00,139.34,139.66,139.09,139.18,5300.0,139.34,139.66,139.09,139.18,5300.0
2015-10-09 12:30:00,139.2,139.37,138.49,138.49,1900.0,139.2,139.37,138.49,138.49,1900.0
2015-10-09 13:00:00,138.62,138.79,138.49,138.58,900.0,138.62,138.79,138.49,138.58,900.0
2015-10-09 13:30:00,138.57,138.79,138.4,138.49,2200.0,138.57,138.79,138.4,138.49,2200.0
2015-10-09 14:00:00,138.47,139.22,138.31,138.58,10078.0,138.47,139.22,138.31,138.58,10078.0
2015-10-09 14:30:00,138.58,139.28,138.39,138.63,14900.0,138.58,139.28,138.39,138.63,14900.0
2015-10-09 15:00:00,138.72,138.91,138.55,138.75,3600.0,138.72,138.91,138.55,138.75,3600.0
2015-10-09 15:30:00,138.9,139.33,138.61,139.18,13599.0,138.9,139.33,138.61,139.18,13599.0
2015-10-12 09:30:00,139.21,139.34,138.64,138.69,7996.0,139.21,139.34,138.64,138.69,7996.0
2015-10-12 10:00:00,138.68,139.62,138.68,139.17,1800.0,138.68,139.62,138.68,139.17,1800.0
2015-10-12 10:30:00,139.37,139.87,139.26,139.28,5300.0,139.37,139.87,139.26,139.28,5300.0
2015-10-12 11:00:00,139.45,139.96,139.33,139.96,3201.0,139.45,139.96,139.33,139.96,3201.0
2015-10-12 11:30:00,139.96,139.99,139.36,139.36,3800.0,139.96,139.99,139.36,139.36,3800.0
2015-10-12 12:00:00,139.43,139.7,139.24,139.39,3100.0,139.43,139.7,139.24,139.39,3100.0
2015-10-12 12:30:00,139.29,139.65,139.29,139.65,3115.0,139.29,139.65,139.29,139.65,3115.0
2015-10-12 13:00:00,139.66,139.66,139.25,139.53,3070.0,139.66,139.66,139.25,139.53,3070.0
2015-10-12 13:30:00,139.56,139.56,138.71,138.71,3500.0,139.56,139.56,138.71,138.71,3500.0
2015-10-12 14:00:00,138.93,139.69,138.75,139.45,14404.0,138.93,139.69,138.75,139.45,14404.0
2015-10-12 14:30:00,139.39,139.56,139.07,139.09,6600.0,139.39,139.56,139.07,139.09,6600.0
2015-10-12 15:00:00,139.27,139.61,139.13,139.4,5718.0,139.27,139.61,139.13,139.4,5718.0
2015-10-12 15:30:00,139.3,139.44,139.09,139.17,16768.0,139.3,139.44,139.09,139.17,16768.0
2015-10-13 09:30:00,138.33,139.36,138.09,138.94,8365.0,138.33,139.36,138.09,138.94,8365.0
2015-10-13 10:00:00,139.33,139.33,139.06,139.31,693.0,139.33,139.33,139.06,139.31,693.0
2015-10-13 10:30:00,139.38,139.81,139.12,139.12,1365.0,139.38,139.81,139.12,139.12,1365.0
2015-10-13 11:00:00,139.34,139.59,139.24,139.59,834.0,139.34,139.59,139.24,139.59,834.0
2015-10-13 11:30:00,139.23,139.32,138.78,138.86,5306.0,139.23,139.32,138.78,138.86,5306.0
2015-10-13 12:00:00,138.79,138.97,138.36,138.97,2300.0,138.79,138.97,138.36,138.97,2300.0
2015-10-13 12:30:00,138.87,139.15,138.72,139.15,1502.0,138.87,139.15,138.72,139.15,1502.0
2015-10-13 13:00:00,138.91,138.91,138.51,138.74,1454.0,138.91,138.91,138.51,138.74,1454.0
2015-10-13 13:30:00,138.43,138.82,138.1,138.49,4400.0,138.43,138.82,138.1,138.49,4400.0
2015-10-13 14:00:00,138.1,138.31,137.88,138.09,1000.0,138.1,138.31,137.88,138.09,1000.0
2015-10-13 14:30:00,137.34,138.07,137.34,138.07,1100.0,137.34,138.07,137.34,138.07,1100.0
2015-10-13 15:00:00,138.19,138.29,137.97,138.15,1839.0,138.19,138.29,137.97,138.15,1839.0
2015-10-13 15:30:00,137.64,137.99,136.59,137.47,13552.0,137.64,137.99,136.59,137.47,13552.0
2015-10-14 09:30:00,137.73,138.77,136.9,138.2,4172.0,137.73,138.77,136.9,138.2,4172.0
2015-10-14 10:00:00,138.55,138.55,136.42,137.0,2900.0,138.55,138.55,136.42,137.0,2900.0
2015-10-14 10:30:00,136.97,138.02,136.53,138.02,3712.0,136.97,138.02,136.53,138.02,3712.0
2015-10-14 11:00:00,137.47,137.97,136.48,137.49,6778.0,137.47,137.97,136.48,137.49,6778.0
2015-10-14 11:30:00,137.4,137.93,137.07,137.18,2100.0,137.4,137.93,137.07,137.18,2100.0
2015-10-14 12:00:00,137.01,137.3,136.56,137.1,3200.0,137.01,137.3,136.56,137.1,3200.0
2015-10-14 12:30:00,136.83,138.66,136.83,138.58,4000.0,136.83,138.66,136.83,138.58,4000.0
2015-10-14 13:00:00,138.54,138.62,137.2,137.2,3100.0,138.54,138.62,137.2,137.2,3100.0
2015-10-14 13:30:00,137.58,137.64,137.23,137.28,3120.0,137.58,137.64,137.23,137.28,3120.0
2015-10-14 14:00:00,137.54,138.03,136.97,137.67,9463.0,137.54,138.03,136.97,137.67,9463.0
2015-10-14 14:30:00,137.66,137.67,136.7,136.7,2430.0,137.66,137.67,136.7,136.7,2430.0
2015-10-14 15:00:00,136.61,136.75,135.8,136.13,5700.0,136.61,136.75,135.8,136.13,5700.0
2015-10-14 15:30:00,136.44,136.53,135.66,136.27,12823.0,136.44,136.53,135.66,136.27,12823.0
2015-10-15 09:30:00,136.49,137.07,135.74,135.92,2371.0,136.49,137.07,135.74,135.92,2371.0
2015-10-15 10:00:00,136.05,136.8,135.97,136.3,2026.0,136.05,136.8,135.97,136.3,2026.0
2015-10-15 10:30:00,136.34,137.36,136.2,136.43,16065.0,136.34,137.36,136.2,136.43,16065.0
2015-10-15 11:00:00,136.48,136.69,136.05,136.17,8803.0,136.48,136.69,136.05,136.17,8803.0
2015-10-15 11:30:00,136.24,136.49,135.79,135.79,2300.0,136.24,136.49,135.79,135.79,2300.0
2015-10-15 12:00:00,135.76,136.49,135.75,136.34,4200.0,135.76,136.49,135.75,136.34,4200.0
2015-10-15 12:30:00,136.34,136.5,135.91,136.23,5714.0,136.34,136.5,135.91,136.23,5714.0
2015-10-15 13:00:00,136.36,136.68,136.36,136.64,5900.0,136.36,136.68,136.36,136.64,5900.0
2015-10-15 13:30:00,136.48,137.62,136.48,137.49,3103.0,136.48,137.62,136.48,137.49,3103.0
2015-10-15 14:00:00,137.72,138.18,137.24,137.74,3427.0,137.72,138.18,137.24,137.74,3427.0
2015-10-15 14:30:00,138.16,138.71,137.76,138.31,5244.0,138.16,138.71,137.76,138.31,5244.0
2015-10-15 15:00:00,138.18,138.48,137.81,138.11,2900.0,138.18,138.48,137.81,138.11,2900.0
2015-10-15 15:30:00,138.28,139.0,137.93,138.54,9198.0,138.28,139.0,137.93,138.54,9198.0
2015-10-16 09:30:00,138.66,139.4,137.97,139.33,6640.0,138.66,139.4,137.97,139.33,6640.0
2015-10-16 10:00:00,139.62,139.62,138.85,138.85,900.0,139.62,139.62,138.85,138.85,900.0
2015-10-16 10:30:00,139.16,139.62,138.87,139.62,2000.0,139.16,139.62,138.87,139.62,2000.0
2015-10-16 11:00:00,139.67,139.83,139.37,139.59,1100.0,139.67,139.83,139.37,139.59,1100.0
2015-10-16 11:30:00,139.85,139.85,139.42,139.42,1500.0,139.85,139.85,139.42,139.42,1500.0
2015-10-16 12:00:00,139.47,139.62,138.6,138.64,11193.0,139.47,139.62,138.6,138.64,11193.0
2015-10-16 12:30:00,138.1,138.33,138.07,138.24,500.0,138.1,138.33,138.07,138.24,500.0
2015-10-16 13:00:00,138.21,138.22,137.82,138.22,1500.0,138.21,138.22,137.82,138.22,1500.0
2015-10-16 13:30:00,137.9,138.33,137.57,137.57,1500.0,137.9,138.33,137.57,137.57,1500.0
2015-10-16 14:00:00,137.54,138.28,137.54,138.28,1800.0,137.54,138.28,137.54,138.28,1800.0
2015-10-16 14:30:00,138.04,138.74,138.01,138.71,7286.0,138.04,138.74,138.01,138.71,7286.0
2015-10-16 15:00:00,138.81,138.92,138.14,138.63,6936.0,138.81,138.92,138.14,138.63,6936.0
2015-10-16 15:30:00,138.73,138.92,138.55,138.64,7328.0,138.73,138.92,138.55,138.64,7328.0
2015-10-19 09:30:00,138.07,139.83,137.65,139.83,7881.0,138.07,139.83,137.65,139.83,7881.0
2015-10-19 10:00:00,139.99,139.99,139.58,139.69,900.0,139.99,139.99,139.58,139.69,900.0
2015-10-19 10:30:00,139.76,139.94,139.47,139.59,2709.0,139.76,139.94,139.47,139.59,2709.0
2015-10-19 11:00:00,139.61,139.61,139.23,139.4,900.0,139.61,139.61,139.23,139.4,900.0
2015-10-19 11:30:00,139.56,139.85,139.36,139.66,1184.0,139.56,139.85,139.36,139.66,1184.0
2015-10-19 12:00:00,139.96,140.37,139.31,139.41,4981.0,139.96,140.37,139.31,139.41,4981.0
2015-10-19 12:30:00,139.65,139.68,138.8,138.8,800.0,139.65,139.68,138.8,138.8,800.0
2015-10-19 13:00:00,139.09,139.35,138.92,139.01,1000.0,139.09,139.35,138.92,139.01,1000.0
2015-10-19 13:30:00,138.87,138.95,138.54,138.92,1000.0,138.87,138.95,138.54,138.92,1000.0
2015-10-19 14:00:00,139.28,139.56,139.0,139.54,1400.0,139.28,139.56,139.0,139.54,1400.0
2015-10-19 14:30:00,139.52,139.69,139.38,139.69,1333.0,139.52,139.69,139.38,139.69,1333.0
2015-10-19 15:00:00,139.88,139.88,139.5,139.82,6048.0,139.88,139.88,139.5,139.82,6048.0
2015-10-19 15:30:00,139.79,140.15,139.5,140.15,12537.0,139.79,140.15,139.5,140.15,12537.0
2015-10-20 09:30:00,139.83,139.83,139.61,139.61,1015.0,139.83,139.83,139.61,139.61,1015.0
2015-10-20 10:00:00,139.78,139.84,139.78,139.84,500.0,139.78,139.84,139.78,139.84,500.0
2015-10-20 10:30:00,139.88,140.18,139.42,139.43,1819.0,139.88,140.18,139.42,139.43,1819.0
2015-10-20 11:00:00,139.29,140.1,139.2,140.1,2010.0,139.29,140.1,139.2,140.1,2010.0
2015-10-20 11:30:00,140.05,140.13,138.67,138.88,25267.0,140.05,140.13,138.67,138.88,25267.0
2015-10-20 12:00:00,139.12,139.12,138.64,139.09,600.0,139.12,139.12,138.64,139.09,600.0
2015-10-20 12:30:00,138.8,138.8,138.27,138.32,1300.0,138.8,138.8,138.27,138.32,1300.0
2015-10-20 13:00:00,138.62,139.1,138.62,139.1,843.0,138.62,139.1,138.62,139.1,843.0
2015-10-20 13:30:00,139.03,139.1,138.74,138.74,6023.0,139.03,139.1,138.74,138.74,6023.0
2015-10-20 14:00:00,138.96,139.02,138.34,139.02,1361.0,138.96,139.02,138.34,139.02,1361.0
2015-10-20 14:30:00,139.07,139.26,138.69,139.26,5118.0,139.07,139.26,138.69,139.26,5118.0
2015-10-20 15:00:00,139.26,139.84,139.16,139.16,3194.0,139.26,139.84,139.16,139.16,3194.0
2015-10-20 15:30:00,139.24,139.39,138.86,139.0,11142.0,139.24,139.39,138.86,139.0,11142.0
2015-10-21 09:30:00,139.51,139.51,139.51,139.51,405.0,139.51,139.51,139.51,139.51,405.0
2015-10-21 10:00:00,138.31,138.73,138.31,138.45,851.0,138.31,138.73,138.31,138.45,851.0
2015-10-21 10:30:00,138.4,138.62,137.72,137.99,19636.0,138.4,138.62,137.72,137.99,19636.0
2015-10-21 11:00:00,138.07,138.5,137.58,138.5,10345.0,138.07,138.5,137.58,138.5,10345.0
2015-10-21 11:30:00,138.74,139.6,138.74,139.6,900.0,138.74,139.6,138.74,139.6,900.0
2015-10-21 12:00:00,139.2,139.2,138.67,138.69,700.0,139.2,139.2,138.67,138.69,700.0
2015-10-21 12:30:00,138.8,139.05,138.58,138.58,1850.0,138.8,139.05,138.58,138.58,1850.0
2015-10-21 13:00:00,138.49,138.49,137.43,137.43,1572.0,138.49,138.49,137.43,137.43,1572.0
2015-10-21 13:30:00,137.44,138.18,137.4,138.0,1847.0,137.44,138.18,137.4,138.0,1847.0
2015-10-21 14:00:00,138.1,138.57,138.05,138.57,600.0,138.1,138.57,138.05,138.57,600.0
2015-10-21 14:30:00,138.7,139.75,138.7,139.31,3645.0,138.7,139.75,138.7,139.31,3645.0
2015-10-21 15:00:00,139.57,139.59,138.85,138.85,5350.0,139.57,139.59,138.85,138.85,5350.0
2015-10-21 15:30:00,139.04,139.3,138.62,138.99,10500.0,139.04,139.3,138.62,138.99,10500.0
2015-10-22 09:30:00,139.34,139.54,139.34,139.54,287.0,139.34,139.54,139.34,139.54,287.0
2015-10-22 10:00:00,139.8,140.1,139.39,139.67,11228.0,139.8,140.1,139.39,139.67,11228.0
2015-10-22 10:30:00,139.92,140.53,139.79,140.53,3075.0,139.92,140.53,139.79,140.53,3075.0
2015-10-22 11:00:00,140.46,140.46,139.61,139.61,1460.0,140.46,140.46,139.61,139.61,1460.0
2015-10-22 11:30:00,139.31,139.31,138.72,138.72,6000.0,139.31,139.31,138.72,138.72,6000.0
2015-10-22 12:00:00,138.15,138.76,138.15,138.3,2000.0,138.15,138.76,138.15,138.3,2000.0
2015-10-22 12:30:00,138.55,138.62,138.15,138.47,3542.0,138.55,138.62,138.15,138.47,3542.0
2015-10-22 13:00:00,138.38,138.5,138.18,138.32,2200.0,138.38,138.5,138.18,138.32,2200.0
2015-10-22 13:30:00,138.18,138.18,137.25,137.25,700.0,138.18,138.18,137.25,137.25,700.0
2015-10-22 14:00:00,137.24,137.39,136.83,137.03,2700.0,137.24,137.39,136.83,137.03,2700.0
2015-10-22 14:30:00,137.23,137.84,137.08,137.12,7600.0,137.23,137.84,137.08,137.12,7600.0
2015-10-22 15:00:00,137.5,137.6,136.71,137.19,8642.0,137.5,137.6,136.71,137.19,8642.0
2015-10-22 15:30:00,137.13,137.27,136.82,137.23,8926.0,137.13,137.27,136.82,137.23,8926.0
2015-10-23 09:30:00,138.5,138.5,138.48,138.48,586.0,138.5,138.5,138.48,138.48,586.0
2015-10-23 10:00:00,138.21,138.63,138.09,138.63,300.0,138.21,138.63,138.09,138.63,300.0
2015-10-23 10:30:00,138.84,139.39,138.84,139.15,2687.0,138.84,139.39,138.84,139.15,2687.0
2015-10-23 11:00:00,139.15,139.15,138.82,139.15,3316.0,139.15,139.15,138.82,139.15,3316.0
2015-10-23 11:30:00,138.81,139.15,138.77,138.77,1500.0,138.81,139.15,138.77,138.77,1500.0
2015-10-23 12:00:00,138.88,138.88,138.85,138.87,400.0,138.88,138.88,138.85,138.87,400.0
2015-10-23 12:30:00,139.15,139.75,138.94,139.45,11106.0,139.15,139.75,138.94,139.45,11106.0
2015-10-23 13:00:00,139.52,140.27,139.35,140.01,5093.0,139.52,140.27,139.35,140.01,5093.0
2015-10-23 13:30:00,140.47,140.68,140.04,140.6,5594.0,140.47,140.68,140.04,140.6,5594.0
2015-10-23 14:00:00,140.97,140.97,140.44,140.72,3001.0,140.97,140.97,140.44,140.72,3001.0
2015-10-23 14:30:00,140.64,141.0,140.64,140.92,1300.0,140.64,141.0,140.64,140.92,1300.0
2015-10-23 15:00:00,141.08,141.08,140.28,140.28,2400.0,141.08,141.08,140.28,140.28,2400.0
2015-10-23 15:30:00,140.36,141.0,140.35,140.9,7100.0,140.36,141.0,140.35,140.9,7100.0
2015-10-26 09:30:00,140.3,140.51,140.3,140.3,742.0,140.3,140.51,140.3,140.3,742.0
2015-10-26 10:00:00,139.9,140.56,139.9,140.52,6023.0,139.9,140.56,139.9,140.52,6023.0
2015-10-26 10:30:00,140.52,140.89,140.52,140.81,1979.0,140.52,140.89,140.52,140.81,1979.0
2015-10-26 11:00:00,141.12,141.12,140.27,140.5,3025.0,141.12,141.12,140.27,140.5,3025.0
2015-10-26 11:30:00,140.26,140.78,140.26,140.29,9804.0,140.26,140.78,140.26,140.29,9804.0
2015-10-26 12:00:00,140.7,140.72,140.7,140.72,300.0,140.7,140.72,140.7,140.72,300.0
2015-10-26 12:30:00,140.72,140.76,140.71,140.73,600.0,140.72,140.76,140.71,140.73,600.0
2015-10-26 13:00:00,141.02,141.28,140.69,141.08,3069.0,141.02,141.28,140.69,141.08,3069.0
2015-10-26 13:30:00,141.41,141.42,140.47,140.81,1610.0,141.41,141.42,140.47,140.81,1610.0
2015-10-26 14:00:00,140.71,140.73,139.92,140.02,4990.0,140.71,140.73,139.92,140.02,4990.0
2015-10-26 14:30:00,139.83,140.5,139.82,140.26,3234.0,139.83,140.5,139.82,140.26,3234.0
2015-10-26 15:00:00,140.22,140.65,140.11,140.43,3817.0,140.22,140.65,140.11,140.43,3817.0
2015-10-26 15:30:00,140.54,141.38,140.49,140.75,6466.0,140.54,141.38,140.49,140.75,6466.0
2015-10-27 09:30:00,140.77,141.5,139.95,141.41,2753.0,140.77,141.5,139.95,141.41,2753.0
2015-10-27 10:00:00,141.36,141.36,140.46,140.46,900.0,141.36,141.36,140.46,140.46,900.0
2015-10-27 10:30:00,140.36,140.59,140.28,140.54,2000.0,140.36,140.59,140.28,140.54,2000.0
2015-10-27 11:00:00,140.63,141.06,140.5,140.58,1600.0,140.63,141.06,140.5,140.58,1600.0
2015-10-27 11:30:00,140.63,140.63,140.33,140.33,600.0,140.63,140.63,140.33,140.33,600.0
2015-10-27 12:00:00,140.13,140.6,140.13,140.37,8232.0,140.13,140.6,140.13,140.37,8232.0
2015-10-27 12:30:00,140.11,140.26,139.96,139.96,400.0,140.11,140.26,139.96,139.96,400.0
2015-10-27 13:00:00,140.21,140.4,139.88,139.88,600.0,140.21,140.4,139.88,139.88,600.0
2015-10-27 13:30:00,139.72,139.91,139.72,139.91,300.0,139.72,139.91,139.72,139.91,300.0
2015-10-27 14:00:00,139.96,140.1,139.89,140.1,1200.0,139.96,140.1,139.89,140.1,1200.0
2015-10-27 14:30:00,139.88,140.54,139.88,140.21,2862.0,139.88,140.54,139.88,140.21,2862.0
2015-10-27 15:00:00,140.49,140.54,140.03,140.54,1678.0,140.49,140.54,140.03,140.54,1678.0
2015-10-27 15:30:00,140.84,140.93,140.17,140.65,18190.0,140.84,140.93,140.17,140.65,18190.0
2015-10-28 09:30:00,140.58,141.48,139.62,140.94,1682.0,140.58,141.48,139.62,140.94,1682.0
2015-10-28 10:00:00,141.39,141.39,140.69,141.31,1600.0,141.39,141.39,140.69,141.31,1600.0
2015-10-28 10:30:00,140.99,141.45,140.67,141.36,6729.0,140.99,141.45,140.67,141.36,6729.0
2015-10-28 11:00:00,141.6,141.6,141.08,141.12,11963.0,141.6,141.6,141.08,141.12,11963.0
2015-10-28 11:30:00,141.3,141.5,141.27,141.45,4700.0,141.3,141.5,141.27,141.45,4700.0
2015-10-28 12:00:00,141.5,141.5,141.43,141.43,4100.0,141.5,141.5,141.43,141.43,4100.0
2015-10-28 12:30:00,141.36,141.5,141.34,141.42,1400.0,141.36,141.5,141.34,141.42,1400.0
2015-10-28 13:00:00,141.4,141.51,141.35,141.36,4807.0,141.4,141.51,141.35,141.36,4807.0
2015-10-28 13:30:00,141.49,141.49,141.03,141.08,4422.0,141.49,141.49,141.03,141.08,4422.0
2015-10-28 14:00:00,140.97,140.97,139.56,140.81,2934.0,140.97,140.97,139.56,140.81,2934.0
2015-10-28 14:30:00,140.81,141.22,140.13,141.18,1600.0,140.81,141.22,140.13,141.18,1600.0
2015-10-28 15:00:00,141.14,141.46,139.88,140.31,6700.0,141.14,141.46,139.88,140.31,6700.0
2015-10-28 15:30:00,140.31,142.22,140.31,141.5,25743.0,140.31,142.22,140.31,141.5,25743.0
2015-10-29 09:30:00,140.75,140.75,140.03,140.03,427.0,140.75,140.75,140.03,140.03,427.0
2015-10-29 10:00:00,140.03,140.03,140.03,140.03,0.0,140.03,140.03,140.03,140.03,0.0
2015-10-29 10:30:00,140.75,141.01,140.24,140.24,6224.0,140.75,141.01,140.24,140.24,6224.0
2015-10-29 11:00:00,140.48,141.09,140.48,141.09,2200.0,140.48,141.09,140.48,141.09,2200.0
2015-10-29 11:30:00,141.25,141.32,140.49,140.5,4348.0,141.25,141.32,140.49,140.5,4348.0
2015-10-29 12:00:00,140.49,140.5,140.49,140.5,200.0,140.49,140.5,140.49,140.5,200.0
2015-10-29 12:30:00,140.78,140.88,140.37,140.79,1374.0,140.78,140.88,140.37,140.79,1374.0
2015-10-29 13:00:00,140.83,140.83,140.34,140.58,400.0,140.83,140.83,140.34,140.58,400.0
2015-10-29 13:30:00,140.65,140.85,139.22,139.22,1500.0,140.65,140.85,139.22,139.22,1500.0
2015-10-29 14:00:00,139.99,140.41,139.91,140.38,3359.0,139.99,140.41,139.91,140.38,3359.0
2015-10-29 14:30:00,140.43,140.43,139.88,140.11,2100.0,140.43,140.43,139.88,140.11,2100.0
2015-10-29 15:00:00,139.87,140.47,139.73,140.19,3000.0,139.87,140.47,139.73,140.19,3000.0
2015-10-29 15:30:00,140.41,141.09,140.36,140.68,9154.0,140.41,141.09,140.36,140.68,9154.0
2015-10-30 09:30:00,140.75,141.44,140.3,141.44,6347.0,140.75,141.44,140.3,141.44,6347.0
2015-10-30 10:00:00,140.87,141.32,140.67,141.15,8325.0,140.87,141.32,140.67,141.15,8325.0
2015-10-30 10:30:00,140.79,141.15,140.73,140.73,1200.0,140.79,141.15,140.73,140.73,1200.0
2015-10-30 11:00:00,140.87,140.87,140.62,140.62,600.0,140.87,140.87,140.62,140.62,600.0
2015-10-30 11:30:00,140.63,140.64,140.04,140.04,600.0,140.63,140.64,140.04,140.04,600.0
2015-10-30 12:00:00,140.04,140.18,139.23,139.37,5599.0,140.04,140.18,139.23,139.37,5599.0
2015-10-30 12:30:00,139.5,140.59,138.98,140.59,4561.0,139.5,140.59,138.98,140.59,4561.0
2015-10-30 13:00:00,140.1,140.58,139.83,140.15,3650.0,140.1,140.58,139.83,140.15,3650.0
2015-10-30 13:30:00,139.58,139.81,139.55,139.55,300.0,139.58,139.81,139.55,139.55,300.0
2015-10-30 14:00:00,139.92,140.12,139.57,140.07,4466.0,139.92,140.12,139.57,140.07,4466.0
2015-10-30 14:30:00,139.85,140.1,139.45,139.55,1200.0,139.85,140.1,139.45,139.55,1200.0
2015-10-30 15:00:00,139.69,139.72,139.21,139.28,1400.0,139.69,139.72,139.21,139.28,1400.0
2015-10-30 15:30:00,139.05,139.61,139.0,139.22,10288.0,139.05,139.61,139.0,139.22,10288.0
2015-11-02 09:30:00,139.33,139.49,138.41,138.72,2282.0,139.33,139.49,138.41,138.72,2282.0
2015-11-02 10:00:00,138.64,139.13,138.15,138.36,10832.0,138.64,139.13,138.15,138.36,10832.0
2015-11-02 10:30:00,138.44,139.01,138.43,139.01,21149.0,138.44,139.01,138.43,139.01,21149.0
2015-11-02 11:00:00,139.33,140.03,139.33,140.03,982.0,139.33,140.03,139.33,140.03,982.0
2015-11-02 11:30:00,140.05,140.98,140.05,140.98,1000.0,140.05,140.98,140.05,140.98,1000.0
2015-11-02 12:00:00,140.96,141.5,140.78,141.48,2430.0,140.96,141.5,140.78,141.48,2430.0
2015-11-02 12:30:00,141.47,141.54,141.07,141.18,1008.0,141.47,141.54,141.07,141.18,1008.0
2015-11-02 13:00:00,141.3,141.35,140.9,141.14,2907.0,141.3,141.35,140.9,141.14,2907.0
2015-11-02 13:30:00,141.16,141.39,140.75,141.39,1700.0,141.16,141.39,140.75,141.39,1700.0
2015-11-02 14:00:00,141.39,141.47,140.62,140.92,7353.0,141.39,141.47,140.62,140.92,7353.0
2015-11-02 14:30:00,140.55,141.42,140.54,141.42,8882.0,140.55,141.42,140.54,141.42,8882.0
2015-11-02 15:00:00,141.33,141.46,140.97,140.97,4000.0,141.33,141.46,140.97,140.97,4000.0
2015-11-02 15:30:00,140.91,142.1,140.86,141.58,22005.0,140.91,142.1,140.86,141.58,22005.0
2015-11-03 09:30:00,141.61,141.9,140.75,140.75,1731.0,141.61,141.9,140.75,140.75,1731.0
2015-11-03 10:00:00,140.46,141.43,140.45,140.89,8399.0,140.46,141.43,140.45,140.89,8399.0
2015-11-03 10:30:00,141.47,141.57,141.36,141.47,1092.0,141.47,141.57,141.36,141.47,1092.0
2015-11-03 11:00:00,141.42,141.73,140.76,141.45,13303.0,141.42,141.73,140.76,141.45,13303.0
2015-11-03 11:30:00,141.41,142.19,141.4,141.83,8411.0,141.41,142.19,141.4,141.83,8411.0
2015-11-03 12:00:00,142.07,142.33,141.84,141.97,6216.0,142.07,142.33,141.84,141.97,6216.0
2015-11-03 12:30:00,142.01,142.48,141.65,142.18,3200.0,142.01,142.48,141.65,142.18,3200.0
2015-11-03 13:00:00,142.18,142.18,141.87,141.87,1300.0,142.18,142.18,141.87,141.87,1300.0
2015-11-03 13:30:00,142.15,142.15,141.36,142.03,3300.0,142.15,142.15,141.36,142.03,3300.0
2015-11-03 14:00:00,141.94,142.27,141.45,141.64,4137.0,141.94,142.27,141.45,141.64,4137.0
2015-11-03 14:30:00,141.64,142.0,140.86,141.67,22404.0,141.64,142.0,140.86,141.67,22404.0
2015-11-03 15:00:00,141.63,141.99,140.96,141.69,9551.0,141.63,141.99,140.96,141.69,9551.0
2015-11-03 15:30:00,141.67,141.83,141.29,141.32,14444.0,141.67,141.83,141.29,141.32,14444.0
2015-11-04 09:30:00,139.5,139.64,136.65,138.91,8863.0,139.5,139.64,136.65,138.91,8863.0
2015-11-04 10:00:00,137.84,140.63,137.84,139.86,12145.0,137.84,140.63,137.84,139.86,12145.0
2015-11-04 10:30:00,140.0,141.0,139.97,140.43,12092.0,140.0,141.0,139.97,140.43,12092.0
2015-11-04 11:00:00,140.53,141.0,139.86,140.49,7900.0,140.53,141.0,139.86,140.49,7900.0
2015-11-04 11:30:00,140.19,140.75,140.11,140.5,7375.0,140.19,140.75,140.11,140.5,7375.0
2015-11-04 12:00:00,140.55,140.74,140.06,140.48,2750.0,140.55,140.74,140.06,140.48,2750.0
2015-11-04 12:30:00,140.3,140.72,139.8,139.98,4094.0,140.3,140.72,139.8,139.98,4094.0
2015-11-04 13:00:00,140.15,140.25,139.52,139.52,11319.0,140.15,140.25,139.52,139.52,11319.0
2015-11-04 13:30:00,139.67,140.11,139.52,139.67,4900.0,139.67,140.11,139.52,139.67,4900.0
2015-11-04 14:00:00,139.89,141.0,139.78,140.65,4645.0,139.89,141.0,139.78,140.65,4645.0
2015-11-04 14:30:00,140.59,140.99,140.36,140.83,5279.0,140.59,140.99,140.36,140.83,5279.0
2015-11-04 15:00:00,140.71,140.72,140.28,140.72,2500.0,140.71,140.72,140.28,140.72,2500.0
2015-11-04 15:30:00,141.0,141.37,140.28,141.07,13029.0,141.0,141.37,140.28,141.07,13029.0
2015-11-05 09:30:00,140.47,140.73,139.97,140.73,4889.0,140.47,140.73,139.97,140.73,4889.0
2015-11-05 10:00:00,141.11,141.22,140.79,140.9,2240.0,141.11,141.22,140.79,140.9,2240.0
2015-11-05 10:30:00,140.71,140.71,140.1,140.2,5175.0,140.71,140.71,140.1,140.2,5175.0
2015-11-05 11:00:00,140.33,140.77,140.12,140.45,1400.0,140.33,140.77,140.12,140.45,1400.0
2015-11-05 11:30:00,140.58,140.99,140.33,140.77,15050.0,140.58,140.99,140.33,140.77,15050.0
2015-11-05 12:00:00,140.77,140.91,140.55,140.59,3800.0,140.77,140.91,140.55,140.59,3800.0
2015-11-05 12:30:00,140.39,140.97,139.82,140.97,1860.0,140.39,140.97,139.82,140.97,1860.0
2015-11-05 13:00:00,140.85,141.1,140.22,140.22,8800.0,140.85,141.1,140.22,140.22,8800.0
2015-11-05 13:30:00,140.22,140.71,140.14,140.27,11800.0,140.22,140.71,140.14,140.27,11800.0
2015-11-05 14:00:00,140.21,140.42,140.0,140.08,4895.0,140.21,140.42,140.0,140.08,4895.0
2015-11-05 14:30:00,140.44,140.44,140.08,140.39,1300.0,140.44,140.44,140.08,140.39,1300.0
2015-11-05 15:00:00,140.37,141.08,140.13,141.08,2600.0,140.37,141.08,140.13,141.08,2600.0
2015-11-05 15:30:00,141.07,141.79,140.72,140.85,9127.0,141.07,141.79,140.72,140.85,9127.0
2015-11-06 09:30:00,140.29,140.29,138.66,139.08,2154.0,140.29,140.29,138.66,139.08,2154.0
2015-11-06 10:00:00,139.32,139.74,138.78,139.0,7801.0,139.32,139.74,138.78,139.0,7801.0
2015-11-06 10:30:00,138.8,139.91,138.8,139.54,3800.0,138.8,139.91,138.8,139.54,3800.0
2015-11-06 11:00:00,139.54,140.3,138.79,138.79,11073.0,139.54,140.3,138.79,138.79,11073.0
2015-11-06 11:30:00,138.9,139.62,138.72,139.4,4800.0,138.9,139.62,138.72,139.4,4800.0
2015-11-06 12:00:00,139.43,139.43,138.8,138.8,3871.0,139.43,139.43,138.8,138.8,3871.0
2015-11-06 12:30:00,139.05,139.05,138.89,138.97,700.0,139.05,139.05,138.89,138.97,700.0
2015-11-06 13:00:00,139.08,139.08,138.57,138.94,5261.0,139.08,139.08,138.57,138.94,5261.0
2015-11-06 13:30:00,138.81,138.98,138.47,138.87,4400.0,138.81,138.98,138.47,138.87,4400.0
2015-11-06 14:00:00,139.05,139.29,138.8,139.08,3900.0,139.05,139.29,138.8,139.08,3900.0
2015-11-06 14:30:00,139.11,139.19,138.81,139.18,4500.0,139.11,139.19,138.81,139.18,4500.0
2015-11-06 15:00:00,139.42,139.98,139.13,139.61,2588.0,139.42,139.98,139.13,139.61,2588.0
2015-11-06 15:30:00,139.87,140.37,139.47,140.08,11214.0,139.87,140.37,139.47,140.08,11214.0
2015-11-09 09:30:00,139.61,140.27,139.17,139.99,2905.0,139.61,140.27,139.17,139.99,2905.0
2015-11-09 10:00:00,139.59,140.23,139.58,140.23,7358.0,139.59,140.23,139.58,140.23,7358.0
2015-11-09 10:30:00,139.93,140.54,139.7,140.25,2600.0,139.93,140.54,139.7,140.25,2600.0
2015-11-09 11:00:00,140.46,140.46,139.95,140.12,16801.0,140.46,140.46,139.95,140.12,16801.0
2015-11-09 11:30:00,140.0,140.38,140.0,140.0,2400.0,140.0,140.38,140.0,140.0,2400.0
2015-11-09 12:00:00,139.95,140.22,139.43,140.08,14490.0,139.95,140.22,139.43,140.08,14490.0
2015-11-09 12:30:00,140.03,140.08,140.03,140.08,300.0,140.03,140.08,140.03,140.08,300.0
2015-11-09 13:00:00,140.26,140.32,139.79,140.32,2900.0,140.26,140.32,139.79,140.32,2900.0
2015-11-09 13:30:00,139.86,140.15,139.51,139.85,6519.0,139.86,140.15,139.51,139.85,6519.0
2015-11-09 14:00:00,139.72,140.02,139.72,139.94,4900.0,139.72,140.02,139.72,139.94,4900.0
2015-11-09 14:30:00,140.36,140.36,140.1,140.16,1400.0,140.36,140.36,140.1,140.16,1400.0
2015-11-09 15:00:00,140.24,140.86,140.24,140.77,5000.0,140.24,140.86,140.24,140.77,5000.0
2015-11-09 15:30:00,140.6,141.69,140.54,140.76,11583.0,140.6,141.69,140.54,140.76,11583.0
2015-11-10 09:30:00,140.0,140.08,140.0,140.08,630.0,140.0,140.08,140.0,140.08,630.0
2015-11-10 10:00:00,140.24,140.61,139.72,139.91,24665.0,140.24,140.61,139.72,139.91,24665.0
2015-11-10 10:30:00,140.0,140.62,139.98,140.1,5600.0,140.0,140.62,139.98,140.1,5600.0
2015-11-10 11:00:00,140.11,140.2,139.82,139.82,2200.0,140.11,140.2,139.82,139.82,2200.0
2015-11-10 11:30:00,139.47,139.85,139.4,139.59,8398.0,139.47,139.85,139.4,139.59,8398.0
2015-11-10 12:00:00,139.56,139.79,139.42,139.69,1335.0,139.56,139.79,139.42,139.69,1335.0
2015-11-10 12:30:00,139.97,140.0,139.66,140.0,2600.0,139.97,140.0,139.66,140.0,2600.0
2015-11-10 13:00:00,139.8,140.0,139.66,139.73,1520.0,139.8,140.0,139.66,139.73,1520.0
2015-11-10 13:30:00,139.79,140.1,139.79,139.94,4203.0,139.79,140.1,139.79,139.94,4203.0
2015-11-10 14:00:00,139.99,140.1,139.82,139.98,2400.0,139.99,140.1,139.82,139.98,2400.0
2015-11-10 14:30:00,140.0,140.24,140.0,140.07,10126.0,140.0,140.24,140.0,140.07,10126.0
2015-11-10 15:00:00,140.2,140.3,139.9,139.97,6514.0,140.2,140.3,139.9,139.97,6514.0
2015-11-10 15:30:00,140.2,140.21,139.69,140.03,20828.0,140.2,140.21,139.69,140.03,20828.0
2015-11-11 09:30:00,140.5,140.95,139.11,140.58,13039.0,140.5,140.95,139.11,140.58,13039.0
2015-11-11 10:00:00,140.28,140.59,140.28,140.47,4100.0,140.28,140.59,140.28,140.47,4100.0
2015-11-11 10:30:00,140.22,140.28,139.86,139.86,1900.0,140.22,140.28,139.86,139.86,1900.0
2015-11-11 11:00:00,139.85,140.0,139.65,139.65,1600.0,139.85,140.0,139.65,139.65,1600.0
2015-11-11 11:30:00,139.72,140.24,139.57,139.68,4532.0,139.72,140.24,139.57,139.68,4532.0
2015-11-11 12:00:00,139.77,140.47,139.67,140.47,1500.0,139.77,140.47,139.67,140.47,1500.0
2015-11-11 12:30:00,140.22,140.75,140.16,140.35,3076.0,140.22,140.75,140.16,140.35,3076.0
2015-11-11 13:00:00,140.23,140.23,139.73,139.73,400.0,140.23,140.23,139.73,139.73,400.0
2015-11-11 13:30:00,139.72,139.93,139.38,139.38,2400.0,139.72,139.93,139.38,139.38,2400.0
2015-11-11 14:00:00,139.42,139.68,139.15,139.15,1000.0,139.42,139.68,139.15,139.15,1000.0
2015-11-11 14:30:00,139.18,139.48,138.65,138.99,4748.0,139.18,139.48,138.65,138.99,4748.0
2015-11-11 15:00:00,138.84,138.84,138.67,138.68,1100.0,138.84,138.84,138.67,138.68,1100.0
2015-11-11 15:30:00,138.67,139.64,138.67,138.89,9103.0,138.67,139.64,138.67,138.89,9103.0
2015-11-12 09:30:00,138.85,138.91,138.59,138.81,2027.0,138.85,138.91,138.59,138.81,2027.0
2015-11-12 10:00:00,138.76,138.84,138.24,138.43,5240.0,138.76,138.84,138.24,138.43,5240.0
2015-11-12 10:30:00,138.68,138.68,138.46,138.46,300.0,138.68,138.68,138.46,138.46,300.0
2015-11-12 11:00:00,138.54,138.79,138.36,138.5,1852.0,138.54,138.79,138.36,138.5,1852.0
2015-11-12 11:30:00,138.39,138.64,138.29,138.64,1096.0,138.39,138.64,138.29,138.64,1096.0
2015-11-12 12:00:00,138.51,138.51,137.49,137.72,2000.0,138.51,138.51,137.49,137.72,2000.0
2015-11-12 12:30:00,137.65,138.22,137.65,138.22,1600.0,137.65,138.22,137.65,138.22,1600.0
2015-11-12 13:00:00,137.87,138.22,137.81,138.09,1200.0,137.87,138.22,137.81,138.09,1200.0
2015-11-12 13:30:00,138.09,138.57,137.73,137.92,23298.0,138.09,138.57,137.73,137.92,23298.0
2015-11-12 14:00:00,137.69,137.77,136.46,136.98,2800.0,137.69,137.77,136.46,136.98,2800.0
2015-11-12 14:30:00,136.55,137.37,136.32,137.08,500.0,136.55,137.37,136.32,137.08,500.0
2015-11-12 15:00:00,136.33,136.65,136.07,136.51,1900.0,136.33,136.65,136.07,136.51,1900.0
2015-11-12 15:30:00,136.51,136.53,135.78,136.47,10817.0,136.51,136.53,135.78,136.47,10817.0
2015-11-13 09:30:00,136.25,136.25,134.81,135.95,9304.0,136.25,136.25,134.81,135.95,9304.0
2015-11-13 10:00:00,135.73,137.3,135.69,137.3,7018.0,135.73,137.3,135.69,137.3,7018.0
2015-11-13 10:30:00,137.72,137.73,136.4,137.11,11954.0,137.72,137.73,136.4,137.11,11954.0
2015-11-13 11:00:00,137.11,137.16,136.22,136.43,2163.0,137.11,137.16,136.22,136.43,2163.0
2015-11-13 11:30:00,136.78,136.92,136.73,136.73,800.0,136.78,136.92,136.73,136.73,800.0
2015-11-13 12:00:00,136.6,137.28,136.56,137.28,2530.0,136.6,137.28,136.56,137.28,2530.0
2015-11-13 12:30:00,137.53,137.54,137.2,137.34,300.0,137.53,137.54,137.2,137.34,300.0
2015-11-13 13:00:00,137.38,137.38,136.03,136.31,1934.0,137.38,137.38,136.03,136.31,1934.0
2015-11-13 13:30:00,135.96,137.36,135.96,137.36,10047.0,135.96,137.36,135.96,137.36,10047.0
2015-11-13 14:00:00,136.16,136.75,136.12,136.39,16849.0,136.16,136.75,136.12,136.39,16849.0
2015-11-13 14:30:00,136.39,136.46,135.66,135.66,9649.0,136.39,136.46,135.66,135.66,9649.0
2015-11-13 15:00:00,136.39,136.39,135.99,136.21,300.0,136.39,136.39,135.99,136.21,300.0
2015-11-13 15:30:00,136.26,136.32,135.73,135.85,14442.0,136.26,136.32,135.73,135.85,14442.0
2015-11-16 09:30:00,136.49,136.54,135.69,136.37,5464.0,136.49,136.54,135.69,136.37,5464.0
2015-11-16 10:00:00,135.76,136.63,135.75,136.44,6624.0,135.76,136.63,135.75,136.44,6624.0
2015-11-16 10:30:00,136.41,136.51,135.86,135.87,5700.0,136.41,136.51,135.86,135.87,5700.0
2015-11-16 11:00:00,135.64,136.22,135.23,135.32,4600.0,135.64,136.22,135.23,135.32,4600.0
2015-11-16 11:30:00,135.32,135.69,135.32,135.69,3600.0,135.32,135.69,135.32,135.69,3600.0
2015-11-16 12:00:00,135.64,135.64,135.44,135.53,1700.0,135.64,135.64,135.44,135.53,1700.0
2015-11-16 12:30:00,135.67,136.13,135.61,135.93,2809.0,135.67,136.13,135.61,135.93,2809.0
2015-11-16 13:00:00,136.17,136.49,135.96,136.13,11494.0,136.17,136.49,135.96,136.13,11494.0
2015-11-16 13:30:00,135.98,136.24,135.78,136.24,600.0,135.98,136.24,135.78,136.24,600.0
2015-11-16 14:00:00,136.15,136.15,135.97,136.11,1200.0,136.15,136.15,135.97,136.11,1200.0
2015-11-16 14:30:00,136.2,136.59,136.12,136.53,1746.0,136.2,136.59,136.12,136.53,1746.0
2015-11-16 15:00:00,136.54,137.23,136.54,136.87,4100.0,136.54,137.23,136.54,136.87,4100.0
2015-11-16 15:30:00,137.06,137.26,136.59,136.69,20627.0,137.06,137.26,136.59,136.69,20627.0
2015-11-17 09:30:00,136.64,137.68,136.54,137.43,8131.0,136.64,137.68,136.54,137.43,8131.0
2015-11-17 10:00:00,137.43,137.89,137.43,137.58,1400.0,137.43,137.89,137.43,137.58,1400.0
2015-11-17 10:30:00,137.69,138.69,137.62,138.69,3367.0,137.69,138.69,137.62,138.69,3367.0
2015-11-17 11:00:00,138.74,139.24,138.58,139.24,4400.0,138.74,139.24,138.58,139.24,4400.0
2015-11-17 11:30:00,139.25,139.79,139.25,139.49,7400.0,139.25,139.79,139.25,139.49,7400.0
2015-11-17 12:00:00,139.59,139.68,139.13,139.13,4300.0,139.59,139.68,139.13,139.13,4300.0
2015-11-17 12:30:00,139.06,139.09,138.08,138.34,3200.0,139.06,139.09,138.08,138.34,3200.0
2015-11-17 13:00:00,138.43,138.53,138.31,138.31,4420.0,138.43,138.53,138.31,138.31,4420.0
2015-11-17 13:30:00,138.25,138.52,138.14,138.52,3120.0,138.25,138.52,138.14,138.52,3120.0
2015-11-17 14:00:00,138.32,138.68,138.32,138.48,3000.0,138.32,138.68,138.32,138.48,3000.0
2015-11-17 14:30:00,138.19,138.19,137.86,138.0,3092.0,138.19,138.19,137.86,138.0,3092.0
2015-11-17 15:00:00,138.12,138.19,137.92,138.15,3332.0,138.12,138.19,137.92,138.15,3332.0
2015-11-17 15:30:00,138.19,138.68,138.19,138.65,12261.0,138.19,138.68,138.19,138.65,12261.0
2015-11-18 09:30:00,138.86,139.04,138.61,139.0,4044.0,138.86,139.04,138.61,139.0,4044.0
2015-11-18 10:00:00,139.08,139.09,138.4,138.5,1900.0,139.08,139.09,138.4,138.5,1900.0
2015-11-18 10:30:00,138.64,138.9,138.29,138.83,2400.0,138.64,138.9,138.29,138.83,2400.0
2015-11-18 11:00:00,138.8,139.5,138.7,139.5,2900.0,138.8,139.5,138.7,139.5,2900.0
2015-11-18 11:30:00,139.39,139.8,139.39,139.8,1600.0,139.39,139.8,139.39,139.8,1600.0
2015-11-18 12:00:00,139.64,140.0,139.64,139.9,3200.0,139.64,140.0,139.64,139.9,3200.0
2015-11-18 12:30:00,139.95,139.98,139.67,139.67,1600.0,139.95,139.98,139.67,139.67,1600.0
2015-11-18 13:00:00,139.62,140.0,139.1,139.94,20110.0,139.62,140.0,139.1,139.94,20110.0
2015-11-18 13:30:00,139.9,140.24,139.71,139.99,15347.0,139.9,140.24,139.71,139.99,15347.0
2015-11-18 14:00:00,140.0,140.81,140.0,140.62,700.0,140.0,140.81,140.0,140.62,700.0
2015-11-18 14:30:00,140.26,140.33,139.59,140.15,4000.0,140.26,140.33,139.59,140.15,4000.0
2015-11-18 15:00:00,139.9,140.15,139.79,140.02,2700.0,139.9,140.15,139.79,140.02,2700.0
2015-11-18 15:30:00,140.12,141.02,140.04,140.62,8309.0,140.12,141.02,140.04,140.62,8309.0
2015-11-19 09:30:00,140.47,141.2,139.81,140.28,3272.0,140.47,141.2,139.81,140.28,3272.0
2015-11-19 10:00:00,140.55,140.82,139.9,140.53,4675.0,140.55,140.82,139.9,140.53,4675.0
2015-11-19 10:30:00,139.99,139.99,139.32,139.44,2473.0,139.99,139.99,139.32,139.44,2473.0
2015-11-19 11:00:00,139.55,140.0,139.45,139.53,2895.0,139.55,140.0,139.45,139.53,2895.0
2015-11-19 11:30:00,139.67,139.67,139.34,139.34,200.0,139.67,139.67,139.34,139.34,200.0
2015-11-19 12:00:00,139.46,139.88,139.46,139.52,1500.0,139.46,139.88,139.46,139.52,1500.0
2015-11-19 12:30:00,139.77,139.77,139.2,139.42,2600.0,139.77,139.77,139.2,139.42,2600.0
2015-11-19 13:00:00,139.42,139.42,139.2,139.2,2400.0,139.42,139.42,139.2,139.2,2400.0
2015-11-19 13:30:00,139.03,139.12,138.62,138.64,2000.0,139.03,139.12,138.62,138.64,2000.0
2015-11-19 14:00:00,138.33,138.57,138.13,138.5,2600.0,138.33,138.57,138.13,138.5,2600.0
2015-11-19 14:30:00,138.76,138.76,137.91,137.91,4357.0,138.76,138.76,137.91,137.91,4357.0
2015-11-19 15:00:00,137.84,138.28,137.81,138.17,6862.0,137.84,138.28,137.81,138.17,6862.0
2015-11-19 15:30:00,138.11,138.72,138.04,138.26,18061.0,138.11,138.72,138.04,138.26,18061.0
2015-11-20 09:30:00,138.4,138.4,138.15,138.15,541.0,138.4,138.4,138.15,138.15,541.0
2015-11-20 10:00:00,138.98,139.25,138.97,139.25,1700.0,138.98,139.25,138.97,139.25,1700.0
2015-11-20 10:30:00,139.42,139.83,139.42,139.64,2228.0,139.42,139.83,139.42,139.64,2228.0
2015-11-20 11:00:00,139.6,139.89,139.55,139.89,1843.0,139.6,139.89,139.55,139.89,1843.0
2015-11-20 11:30:00,140.26,140.29,139.31,139.79,19995.0,140.26,140.29,139.31,139.79,19995.0
2015-11-20 12:00:00,139.74,140.06,139.55,140.06,9794.0,139.74,140.06,139.55,140.06,9794.0
2015-11-20 12:30:00,140.19,140.19,139.97,139.97,275.0,140.19,140.19,139.97,139.97,275.0
2015-11-20 13:00:00,140.47,140.59,140.01,140.11,1100.0,140.47,140.59,140.01,140.11,1100.0
2015-11-20 13:30:00,140.4,140.4,139.8,139.8,500.0,140.4,140.4,139.8,139.8,500.0
2015-11-20 14:00:00,139.82,140.03,139.54,139.87,1300.0,139.82,140.03,139.54,139.87,1300.0
2015-11-20 14:30:00,139.71,139.83,139.36,139.65,2400.0,139.71,139.83,139.36,139.65,2400.0
2015-11-20 15:00:00,139.73,139.73,138.88,138.88,3900.0,139.73,139.73,138.88,138.88,3900.0
2015-11-20 15:30:00,138.89,139.62,138.7,139.21,17620.0,138.89,139.62,138.7,139.21,17620.0
2015-11-23 09:30:00,139.51,140.26,138.48,139.56,5692.0,139.51,140.26,138.48,139.56,5692.0
2015-11-23 10:00:00,139.62,139.91,139.2,139.58,4000.0,139.62,139.91,139.2,139.58,4000.0
2015-11-23 10:30:00,139.32,139.72,138.9,138.9,3000.0,139.32,139.72,138.9,138.9,3000.0
2015-11-23 11:00:00,139.04,139.64,139.04,139.64,3781.0,139.04,139.64,139.04,139.64,3781.0
2015-11-23 11:30:00,140.13,140.14,139.65,139.94,2614.0,140.13,140.14,139.65,139.94,2614.0
2015-11-23 12:00:00,139.85,139.94,139.08,139.67,1100.0,139.85,139.94,139.08,139.67,1100.0
2015-11-23 12:30:00,139.17,140.08,139.05,139.52,20112.0,139.17,140.08,139.05,139.52,20112.0
2015-11-23 13:00:00,139.07,140.16,139.0,139.45,23792.0,139.07,140.16,139.0,139.45,23792.0
2015-11-23 13:30:00,139.22,139.23,138.25,138.3,1750.0,139.22,139.23,138.25,138.3,1750.0
2015-11-23 14:00:00,138.71,139.17,138.7,139.15,3541.0,138.71,139.17,138.7,139.15,3541.0
2015-11-23 14:30:00,138.95,139.1,138.56,138.57,1636.0,138.95,139.1,138.56,138.57,1636.0
2015-11-23 15:00:00,139.0,139.13,138.56,138.72,5310.0,139.0,139.13,138.56,138.72,5310.0
2015-11-23 15:30:00,139.04,139.1,138.77,139.1,9498.0,139.04,139.1,138.77,139.1,9498.0
2015-11-24 09:30:00,138.08,138.35,137.71,138.35,3659.0,138.08,138.35,137.71,138.35,3659.0
2015-11-24 10:00:00,137.97,137.99,137.7,137.75,1810.0,137.97,137.99,137.7,137.75,1810.0
2015-11-24 10:30:00,137.67,137.97,137.33,137.97,5900.0,137.67,137.97,137.33,137.97,5900.0
2015-11-24 11:00:00,137.87,138.17,137.87,138.12,1514.0,137.87,138.17,137.87,138.12,1514.0
2015-11-24 11:30:00,138.46,138.46,138.01,138.01,300.0,138.46,138.46,138.01,138.01,300.0
2015-11-24 12:00:00,138.39,138.86,138.36,138.86,1500.0,138.39,138.86,138.36,138.86,1500.0
2015-11-24 12:30:00,138.86,138.86,138.86,138.86,0.0,138.86,138.86,138.86,138.86,0.0
2015-11-24 13:00:00,138.87,139.23,138.87,139.23,1200.0,138.87,139.23,138.87,139.23,1200.0
2015-11-24 13:30:00,139.5,139.52,138.65,138.66,1268.0,139.5,139.52,138.65,138.66,1268.0
2015-11-24 14:00:00,138.56,138.94,138.38,138.93,1300.0,138.56,138.94,138.38,138.93,1300.0
2015-11-24 14:30:00,138.91,139.29,138.64,139.01,1700.0,138.91,139.29,138.64,139.01,1700.0
2015-11-24 15:00:00,139.34,139.74,139.09,139.74,5166.0,139.34,139.74,139.09,139.74,5166.0
2015-11-24 15:30:00,139.87,139.99,138.99,139.28,6217.0,139.87,139.99,138.99,139.28,6217.0
2015-11-25 09:30:00,139.29,139.29,138.35,138.92,658.0,139.29,139.29,138.35,138.92,658.0
2015-11-25 10:00:00,138.47,139.34,138.47,139.1,3700.0,138.47,139.34,138.47,139.1,3700.0
2015-11-25 10:30:00,139.08,139.5,139.08,139.24,1000.0,139.08,139.5,139.08,139.24,1000.0
2015-11-25 11:00:00,139.18,139.45,138.75,139.07,4929.0,139.18,139.45,138.75,139.07,4929.0
2015-11-25 11:30:00,139.36,139.75,139.23,139.5,1800.0,139.36,139.75,139.23,139.5,1800.0
2015-11-25 12:00:00,139.45,140.19,139.45,139.51,2105.0,139.45,140.19,139.45,139.51,2105.0
2015-11-25 12:30:00,139.74,140.01,139.1,140.01,10832.0,139.74,140.01,139.1,140.01,10832.0
2015-11-25 13:00:00,139.41,140.28,139.41,139.66,9402.0,139.41,140.28,139.41,139.66,9402.0
2015-11-25 13:30:00,139.76,139.98,139.37,139.37,9467.0,139.76,139.98,139.37,139.37,9467.0
2015-11-25 14:00:00,139.82,140.08,139.37,140.08,10610.0,139.82,140.08,139.37,140.08,10610.0
2015-11-25 14:30:00,140.17,140.38,139.55,139.91,5050.0,140.17,140.38,139.55,139.91,5050.0
2015-11-25 15:00:00,140.17,140.4,140.17,140.4,800.0,140.17,140.4,140.17,140.4,800.0
2015-11-25 15:30:00,140.43,140.46,139.81,140.1,6843.0,140.43,140.46,139.81,140.1,6843.0
2015-11-27 09:30:00,140.04,140.32,139.52,140.25,2451.0,140.04,140.32,139.52,140.25,2451.0
2015-11-27 10:00:00,140.05,140.05,140.05,140.05,100.0,140.05,140.05,140.05,140.05,100.0
2015-11-27 10:30:00,140.72,140.74,140.3,140.69,3400.0,140.72,140.74,140.3,140.69,3400.0
2015-11-27 11:00:00,140.8,141.1,140.47,140.92,1500.0,140.8,141.1,140.47,140.92,1500.0
2015-11-27 11:30:00,140.92,141.06,140.37,140.95,11826.0,140.92,141.06,140.37,140.95,11826.0
2015-11-27 12:00:00,141.06,141.26,140.65,141.13,5453.0,141.06,141.26,140.65,141.13,5453.0
2015-11-27 12:30:00,141.02,141.84,141.02,141.8,5854.0,141.02,141.84,141.02,141.8,5854.0
2015-11-30 09:30:00,141.5,141.5,139.59,140.83,10492.0,141.5,141.5,139.59,140.83,10492.0
2015-11-30 10:00:00,140.56,141.09,139.97,140.28,3000.0,140.56,141.09,139.97,140.28,3000.0
2015-11-30 10:30:00,139.97,140.44,139.88,140.28,2100.0,139.97,140.44,139.88,140.28,2100.0
2015-11-30 11:00:00,140.41,140.41,139.8,140.0,1600.0,140.41,140.41,139.8,140.0,1600.0
2015-11-30 11:30:00,139.8,140.02,139.66,139.73,2639.0,139.8,140.02,139.66,139.73,2639.0
2015-11-30 12:00:00,139.85,140.08,139.6,140.07,3800.0,139.85,140.08,139.6,140.07,3800.0
2015-11-30 12:30:00,140.09,140.09,139.51,139.51,2126.0,140.09,140.09,139.51,139.51,2126.0
2015-11-30 13:00:00,139.78,140.07,139.68,140.07,2838.0,139.78,140.07,139.68,140.07,2838.0
2015-11-30 13:30:00,140.12,140.55,140.08,140.33,1821.0,140.12,140.55,140.08,140.33,1821.0
2015-11-30 14:00:00,140.14,140.33,140.13,140.17,2500.0,140.14,140.33,140.13,140.17,2500.0
2015-11-30 14:30:00,140.15,140.68,139.59,139.63,2606.0,140.15,140.68,139.59,139.63,2606.0
2015-11-30 15:00:00,139.8,139.87,139.45,139.85,5241.0,139.8,139.87,139.45,139.85,5241.0
2015-11-30 15:30:00,139.74,140.38,139.63,139.82,13882.0,139.74,140.38,139.63,139.82,13882.0
2015-12-01 09:30:00,140.09,141.17,139.58,141.03,5351.0,140.09,141.17,139.58,141.03,5351.0
2015-12-01 10:00:00,141.03,141.03,140.02,140.07,4200.0,141.03,141.03,140.02,140.07,4200.0
2015-12-01 10:30:00,140.05,140.05,139.55,139.55,300.0,140.05,140.05,139.55,139.55,300.0
2015-12-01 11:00:00,139.52,139.77,139.16,139.36,3707.0,139.52,139.77,139.16,139.36,3707.0
2015-12-01 11:30:00,139.35,139.59,139.35,139.46,1800.0,139.35,139.59,139.35,139.46,1800.0
2015-12-01 12:00:00,139.57,139.94,139.57,139.84,2300.0,139.57,139.94,139.57,139.84,2300.0
2015-12-01 12:30:00,139.67,139.91,139.62,139.64,800.0,139.67,139.91,139.62,139.64,800.0
2015-12-01 13:00:00,139.87,139.87,139.31,139.76,3091.0,139.87,139.87,139.31,139.76,3091.0
2015-12-01 13:30:00,139.91,139.91,139.5,139.79,900.0,139.91,139.91,139.5,139.79,900.0
2015-12-01 14:00:00,139.77,140.15,139.52,140.15,19857.0,139.77,140.15,139.52,140.15,19857.0
2015-12-01 14:30:00,140.07,140.25,140.07,140.08,1000.0,140.07,140.25,140.07,140.08,1000.0
2015-12-01 15:00:00,140.23,140.49,140.06,140.42,1115.0,140.23,140.49,140.06,140.42,1115.0
2015-12-01 15:30:00,140.14,140.43,139.75,140.11,9111.0,140.14,140.43,139.75,140.11,9111.0
2015-12-02 09:30:00,139.62,140.0,139.12,139.97,1413.0,139.62,140.0,139.12,139.97,1413.0
2015-12-02 10:00:00,140.0,140.76,139.79,140.74,4710.0,140.0,140.76,139.79,140.74,4710.0
2015-12-02 10:30:00,140.63,140.65,140.63,140.65,1044.0,140.63,140.65,140.63,140.65,1044.0
2015-12-02 11:00:00,140.38,140.5,139.88,139.91,2700.0,140.38,140.5,139.88,139.91,2700.0
2015-12-02 11:30:00,140.06,140.31,139.92,140.1,4362.0,140.06,140.31,139.92,140.1,4362.0
2015-12-02 12:00:00,140.06,140.72,140.06,140.44,17992.0,140.06,140.72,140.06,140.44,17992.0
2015-12-02 12:30:00,140.5,141.07,140.36,140.64,2300.0,140.5,141.07,140.36,140.64,2300.0
2015-12-02 13:00:00,140.63,140.63,140.16,140.28,1200.0,140.63,140.63,140.16,140.28,1200.0
2015-12-02 13:30:00,140.39,140.59,140.28,140.36,1800.0,140.39,140.59,140.28,140.36,1800.0
2015-12-02 14:00:00,140.04,140.52,140.03,140.03,623.0,140.04,140.52,140.03,140.03,623.0
2015-12-02 14:30:00,139.6,139.65,139.38,139.43,1500.0,139.6,139.65,139.38,139.43,1500.0
2015-12-02 15:00:00,139.49,139.84,139.49,139.72,1300.0,139.49,139.84,139.49,139.72,1300.0
2015-12-02 15:30:00,139.7,139.71,139.07,139.59,7070.0,139.7,139.71,139.07,139.59,7070.0
2015-12-03 09:30:00,140.1,140.1,138.25,138.3,3185.0,140.1,140.1,138.25,138.3,3185.0
2015-12-03 10:00:00,138.5,138.61,137.9,137.92,2400.0,138.5,138.61,137.9,137.92,2400.0
2015-12-03 10:30:00,138.01,138.4,137.5,137.57,3500.0,138.01,138.4,137.5,137.57,3500.0
2015-12-03 11:00:00,137.67,138.73,137.67,138.63,6500.0,137.67,138.73,137.67,138.63,6500.0
2015-12-03 11:30:00,138.27,138.46,137.69,138.06,4030.0,138.27,138.46,137.69,138.06,4030.0
2015-12-03 12:00:00,137.91,137.91,137.18,137.18,1300.0,137.91,137.91,137.18,137.18,1300.0
2015-12-03 12:30:00,137.38,137.38,136.77,136.95,2705.0,137.38,137.38,136.77,136.95,2705.0
2015-12-03 13:00:00,136.74,137.39,136.73,137.39,1100.0,136.74,137.39,136.73,137.39,1100.0
2015-12-03 13:30:00,137.32,137.33,136.25,136.25,8392.0,137.32,137.33,136.25,136.25,8392.0
2015-12-03 14:00:00,136.25,136.6,135.62,135.92,5895.0,136.25,136.6,135.62,135.92,5895.0
2015-12-03 14:30:00,136.05,136.75,135.85,136.75,6088.0,136.05,136.75,135.85,136.75,6088.0
2015-12-03 15:00:00,136.31,136.68,136.11,136.27,4433.0,136.31,136.68,136.11,136.27,4433.0
2015-12-03 15:30:00,136.07,136.56,135.94,136.41,10598.0,136.07,136.56,135.94,136.41,10598.0
2015-12-04 09:30:00,136.6,137.43,136.6,137.09,1341.0,136.6,137.43,136.6,137.09,1341.0
2015-12-04 10:00:00,137.14,137.5,137.14,137.5,2300.0,137.14,137.5,137.14,137.5,2300.0
2015-12-04 10:30:00,137.27,137.69,137.27,137.51,900.0,137.27,137.69,137.27,137.51,900.0
2015-12-04 11:00:00,137.29,138.06,137.29,137.71,3100.0,137.29,138.06,137.29,137.71,3100.0
2015-12-04 11:30:00,137.74,137.77,137.71,137.77,500.0,137.74,137.77,137.71,137.77,500.0
2015-12-04 12:00:00,137.8,138.1,137.64,138.0,2911.0,137.8,138.1,137.64,138.0,2911.0
2015-12-04 12:30:00,137.82,138.44,137.82,138.36,300.0,137.82,138.44,137.82,138.36,300.0
2015-12-04 13:00:00,138.55,138.98,138.54,138.83,1100.0,138.55,138.98,138.54,138.83,1100.0
2015-12-04 13:30:00,138.77,139.01,138.46,138.47,2000.0,138.77,139.01,138.46,138.47,2000.0
2015-12-04 14:00:00,138.61,138.85,138.38,138.38,1000.0,138.61,138.85,138.38,138.38,1000.0
2015-12-04 14:30:00,138.45,139.18,138.42,138.9,2900.0,138.45,139.18,138.42,138.9,2900.0
2015-12-04 15:00:00,138.76,139.21,138.71,139.21,800.0,138.76,139.21,138.71,139.21,800.0
2015-12-04 15:30:00,139.16,139.27,138.29,139.27,9270.0,139.16,139.27,138.29,139.27,9270.0
2015-12-07 09:30:00,138.42,138.85,138.3,138.37,5174.0,138.42,138.85,138.3,138.37,5174.0
2015-12-07 10:00:00,138.37,138.58,137.91,137.94,1100.0,138.37,138.58,137.91,137.94,1100.0
2015-12-07 10:30:00,138.38,138.43,137.35,137.49,2322.0,138.38,138.43,137.35,137.49,2322.0
2015-12-07 11:00:00,137.34,137.44,136.91,136.97,3305.0,137.34,137.44,136.91,136.97,3305.0
2015-12-07 11:30:00,136.95,138.08,136.76,137.94,4101.0,136.95,138.08,136.76,137.94,4101.0
2015-12-07 12:00:00,138.49,138.49,137.64,138.03,1894.0,138.49,138.49,137.64,138.03,1894.0
2015-12-07 12:30:00,137.93,138.0,136.97,137.28,3200.0,137.93,138.0,136.97,137.28,3200.0
2015-12-07 13:00:00,137.23,137.89,137.02,137.89,4100.0,137.23,137.89,137.02,137.89,4100.0
2015-12-07 13:30:00,137.91,137.91,137.27,137.36,5500.0,137.91,137.91,137.27,137.36,5500.0
2015-12-07 14:00:00,137.06,137.54,137.05,137.54,5800.0,137.06,137.54,137.05,137.54,5800.0
2015-12-07 14:30:00,137.48,137.58,137.29,137.39,2600.0,137.48,137.58,137.29,137.39,2600.0
2015-12-07 15:00:00,137.53,137.6,136.84,137.6,7330.0,137.53,137.6,136.84,137.6,7330.0
2015-12-07 15:30:00,137.54,138.24,137.33,138.14,22882.0,137.54,138.24,137.33,138.14,22882.0
2015-12-08 09:30:00,136.65,137.97,136.65,137.97,1003.0,136.65,137.97,136.65,137.97,1003.0
2015-12-08 10:00:00,137.09,137.95,136.77,136.97,2076.0,137.09,137.95,136.77,136.97,2076.0
2015-12-08 10:30:00,137.46,138.21,137.36,137.99,3200.0,137.46,138.21,137.36,137.99,3200.0
2015-12-08 11:00:00,137.99,138.38,137.77,137.99,1300.0,137.99,138.38,137.77,137.99,1300.0
2015-12-08 11:30:00,137.64,137.98,137.28,137.41,2200.0,137.64,137.98,137.28,137.41,2200.0
2015-12-08 12:00:00,137.69,137.9,137.54,137.62,500.0,137.69,137.9,137.54,137.62,500.0
2015-12-08 12:30:00,137.57,138.11,137.0,138.11,14105.0,137.57,138.11,137.0,138.11,14105.0
2015-12-08 13:00:00,138.12,138.77,138.12,138.67,1801.0,138.12,138.77,138.12,138.67,1801.0
2015-12-08 13:30:00,138.47,138.54,137.71,138.12,4800.0,138.47,138.54,137.71,138.12,4800.0
2015-12-08 14:00:00,138.06,138.65,138.06,138.42,1500.0,138.06,138.65,138.06,138.42,1500.0
2015-12-08 14:30:00,138.64,138.65,138.12,138.31,1100.0,138.64,138.65,138.12,138.31,1100.0
2015-12-08 15:00:00,138.3,138.41,138.02,138.02,2600.0,138.3,138.41,138.02,138.02,2600.0
2015-12-08 15:30:00,137.83,138.8,137.83,138.14,10886.0,137.83,138.8,137.83,138.14,10886.0
2015-12-09 09:30:00,137.6,138.42,136.98,138.42,7970.0,137.6,138.42,136.98,138.42,7970.0
2015-12-09 10:00:00,138.0,138.34,137.66,138.34,1300.0,138.0,138.34,137.66,138.34,1300.0
2015-12-09 10:30:00,138.34,138.93,138.11,138.27,10283.0,138.34,138.93,138.11,138.27,10283.0
2015-12-09 11:00:00,138.25,138.29,137.2,137.23,11800.0,138.25,138.29,137.2,137.23,11800.0
2015-12-09 11:30:00,137.22,137.22,136.48,136.67,3010.0,137.22,137.22,136.48,136.67,3010.0
2015-12-09 12:00:00,136.77,137.19,136.77,136.92,1700.0,136.77,137.19,136.77,136.92,1700.0
2015-12-09 12:30:00,136.72,136.97,135.89,136.16,7780.0,136.72,136.97,135.89,136.16,7780.0
2015-12-09 13:00:00,136.09,136.28,136.02,136.08,1300.0,136.09,136.28,136.02,136.08,1300.0
2015-12-09 13:30:00,136.25,136.62,135.88,136.31,6284.0,136.25,136.62,135.88,136.31,6284.0
2015-12-09 14:00:00,136.29,136.29,134.93,135.15,4300.0,136.29,136.29,134.93,135.15,4300.0
2015-12-09 14:30:00,135.3,135.82,135.06,135.06,7306.0,135.3,135.82,135.06,135.06,7306.0
2015-12-09 15:00:00,135.17,135.78,135.17,135.58,6944.0,135.17,135.78,135.17,135.58,6944.0
2015-12-09 15:30:00,135.72,135.81,135.35,135.47,26055.0,135.72,135.81,135.35,135.47,26055.0
2015-12-10 09:30:00,135.97,137.79,135.41,135.41,4098.0,135.97,137.79,135.41,135.41,4098.0
2015-12-10 10:00:00,135.86,136.3,135.77,136.3,2000.0,135.86,136.3,135.77,136.3,2000.0
2015-12-10 10:30:00,136.0,136.41,135.71,136.07,1300.0,136.0,136.41,135.71,136.07,1300.0
2015-12-10 11:00:00,136.08,136.41,135.7,136.07,3342.0,136.08,136.41,135.7,136.07,3342.0
2015-12-10 11:30:00,136.04,136.49,135.52,136.11,4623.0,136.04,136.49,135.52,136.11,4623.0
2015-12-10 12:00:00,136.06,136.49,136.06,136.49,1123.0,136.06,136.49,136.06,136.49,1123.0
2015-12-10 12:30:00,136.22,136.77,136.01,136.77,1900.0,136.22,136.77,136.01,136.77,1900.0
2015-12-10 13:00:00,137.08,137.08,136.59,136.93,2100.0,137.08,137.08,136.59,136.93,2100.0
2015-12-10 13:30:00,136.76,136.82,136.66,136.67,800.0,136.76,136.82,136.66,136.67,800.0
2015-12-10 14:00:00,136.61,136.89,135.61,136.85,21427.0,136.61,136.89,135.61,136.85,21427.0
2015-12-10 14:30:00,136.66,136.95,136.21,136.79,7860.0,136.66,136.95,136.21,136.79,7860.0
2015-12-10 15:00:00,136.89,136.98,136.25,136.32,3320.0,136.89,136.98,136.25,136.32,3320.0
2015-12-10 15:30:00,136.44,137.1,136.33,136.79,11314.0,136.44,137.1,136.33,136.79,11314.0
2015-12-11 09:30:00,135.88,135.88,134.77,135.53,767.0,135.88,135.88,134.77,135.53,767.0
2015-12-11 10:00:00,135.37,135.5,134.88,134.89,1741.0,135.37,135.5,134.88,134.89,1741.0
2015-12-11 10:30:00,135.1,135.22,135.1,135.21,500.0,135.1,135.22,135.1,135.21,500.0
2015-12-11 11:00:00,135.17,135.49,135.17,135.48,600.0,135.17,135.49,135.17,135.48,600.0
2015-12-11 11:30:00,135.49,135.49,135.07,135.16,1600.0,135.49,135.49,135.07,135.16,1600.0
2015-12-11 12:00:00,135.16,135.53,134.89,135.16,2092.0,135.16,135.53,134.89,135.16,2092.0
2015-12-11 12:30:00,134.81,135.37,134.81,135.14,2600.0,134.81,135.37,134.81,135.14,2600.0
2015-12-11 13:00:00,135.13,135.36,134.84,135.02,15126.0,135.13,135.36,134.84,135.02,15126.0
2015-12-11 13:30:00,135.18,135.2,134.56,134.56,2600.0,135.18,135.2,134.56,134.56,2600.0
2015-12-11 14:00:00,134.84,135.62,134.77,135.12,3200.0,134.84,135.62,134.77,135.12,3200.0
2015-12-11 14:30:00,135.23,135.23,134.91,135.06,1200.0,135.23,135.23,134.91,135.06,1200.0
2015-12-11 15:00:00,135.03,135.2,134.75,135.09,4742.0,135.03,135.2,134.75,135.09,4742.0
2015-12-11 15:30:00,135.11,135.37,134.83,135.37,8085.0,135.11,135.37,134.83,135.37,8085.0
2015-12-14 09:30:00,135.35,136.18,134.78,136.18,865.0,135.35,136.18,134.78,136.18,865.0
2015-12-14 10:00:00,135.58,136.28,134.35,134.35,4915.0,135.58,136.28,134.35,134.35,4915.0
2015-12-14 10:30:00,134.18,134.75,134.18,134.56,2900.0,134.18,134.75,134.18,134.56,2900.0
2015-12-14 11:00:00,134.42,134.63,134.17,134.62,4500.0,134.42,134.63,134.17,134.62,4500.0
2015-12-14 11:30:00,134.58,134.61,134.07,134.51,3302.0,134.58,134.61,134.07,134.51,3302.0
2015-12-14 12:00:00,135.21,135.49,135.21,135.49,300.0,135.21,135.49,135.21,135.49,300.0
2015-12-14 12:30:00,135.37,135.72,135.34,135.55,5114.0,135.37,135.72,135.34,135.55,5114.0
2015-12-14 13:00:00,135.65,135.65,135.38,135.44,700.0,135.65,135.65,135.38,135.44,700.0
2015-12-14 13:30:00,135.29,135.6,134.32,135.29,24920.0,135.29,135.6,134.32,135.29,24920.0
2015-12-14 14:00:00,134.56,134.56,134.38,134.53,400.0,134.56,134.56,134.38,134.53,400.0
2015-12-14 14:30:00,134.9,135.0,134.75,134.94,950.0,134.9,135.0,134.75,134.94,950.0
2015-12-14 15:00:00,134.95,134.95,134.41,134.65,6246.0,134.95,134.95,134.41,134.65,6246.0
2015-12-14 15:30:00,134.49,134.68,133.9,134.3,16839.0,134.49,134.68,133.9,134.3,16839.0
2015-12-15 09:30:00,135.06,137.19,134.97,137.19,2432.0,135.06,137.19,134.97,137.19,2432.0
2015-12-15 10:00:00,136.9,137.19,136.0,136.25,3004.0,136.9,137.19,136.0,136.25,3004.0
2015-12-15 10:30:00,136.47,136.48,135.37,135.47,2800.0,136.47,136.48,135.37,135.47,2800.0
2015-12-15 11:00:00,135.47,135.78,135.27,135.61,2300.0,135.47,135.78,135.27,135.61,2300.0
2015-12-15 11:30:00,135.76,135.8,135.21,135.56,2374.0,135.76,135.8,135.21,135.56,2374.0
2015-12-15 12:00:00,135.26,135.94,135.26,135.92,800.0,135.26,135.94,135.26,135.92,800.0
2015-12-15 12:30:00,136.04,136.43,135.83,136.13,1400.0,136.04,136.43,135.83,136.13,1400.0
2015-12-15 13:00:00,136.19,136.66,135.39,136.34,25700.0,136.19,136.66,135.39,136.34,25700.0
2015-12-15 13:30:00,135.96,136.91,135.96,136.91,2096.0,135.96,136.91,135.96,136.91,2096.0
2015-12-15 14:00:00,136.54,137.19,136.54,137.19,1700.0,136.54,137.19,136.54,137.19,1700.0
2015-12-15 14:30:00,137.09,137.17,136.96,136.96,1800.0,137.09,137.17,136.96,136.96,1800.0
2015-12-15 15:00:00,137.13,137.13,136.41,136.84,4675.0,137.13,137.13,136.41,136.84,4675.0
2015-12-15 15:30:00,136.71,137.01,136.09,137.0,11169.0,136.71,137.01,136.09,137.0,11169.0
2015-12-16 09:30:00,137.92,138.17,137.2,138.03,2067.0,137.92,138.17,137.2,138.03,2067.0
2015-12-16 10:00:00,137.66,137.66,136.89,136.89,700.0,137.66,137.66,136.89,136.89,700.0
2015-12-16 10:30:00,136.85,137.04,136.66,137.04,500.0,136.85,137.04,136.66,137.04,500.0
2015-12-16 11:00:00,137.0,137.06,136.21,136.44,14659.0,137.0,137.06,136.21,136.44,14659.0
2015-12-16 11:30:00,136.36,136.87,136.36,136.47,1100.0,136.36,136.87,136.36,136.47,1100.0
2015-12-16 12:00:00,136.48,137.04,136.07,136.16,1500.0,136.48,137.04,136.07,136.16,1500.0
2015-12-16 12:30:00,136.6,136.67,136.05,136.05,3213.0,136.6,136.67,136.05,136.05,3213.0
2015-12-16 13:00:00,136.39,136.49,135.86,136.12,12057.0,136.39,136.49,135.86,136.12,12057.0
2015-12-16 13:30:00,136.17,136.32,135.5,136.32,14765.0,136.17,136.32,135.5,136.32,14765.0
2015-12-16 14:00:00,136.25,136.5,135.83,136.48,1400.0,136.25,136.5,135.83,136.48,1400.0
2015-12-16 14:30:00,136.39,136.59,136.0,136.23,7200.0,136.39,136.59,136.0,136.23,7200.0
2015-12-16 15:00:00,136.29,136.69,136.17,136.62,15144.0,136.29,136.69,136.17,136.62,15144.0
2015-12-16 15:30:00,136.98,137.62,136.98,137.42,6228.0,136.98,137.62,136.98,137.42,6228.0
2015-12-17 09:30:00,137.28,138.31,137.2,138.31,1787.0,137.28,138.31,137.2,138.31,1787.0
2015-12-17 10:00:00,138.02,138.32,137.72,138.28,2500.0,138.02,138.32,137.72,138.28,2500.0
2015-12-17 10:30:00,138.29,138.75,137.99,138.1,2710.0,138.29,138.75,137.99,138.1,2710.0
2015-12-17 11:00:00,137.97,138.65,136.77,137.31,28202.0,137.97,138.65,136.77,137.31,28202.0
2015-12-17 11:30:00,137.55,138.02,137.21,138.02,1400.0,137.55,138.02,137.21,138.02,1400.0
2015-12-17 12:00:00,137.86,138.5,137.71,138.5,2800.0,137.86,138.5,137.71,138.5,2800.0
2015-12-17 12:30:00,138.07,138.21,137.85,138.1,3053.0,138.07,138.21,137.85,138.1,3053.0
2015-12-17 13:00:00,137.95,138.4,137.54,138.13,8065.0,137.95,138.4,137.54,138.13,8065.0
2015-12-17 13:30:00,138.17,138.38,137.89,137.89,2164.0,138.17,138.38,137.89,137.89,2164.0
2015-12-17 14:00:00,138.01,138.15,138.01,138.04,500.0,138.01,138.15,138.01,138.04,500.0
2015-12-17 14:30:00,138.05,138.41,138.05,138.07,2016.0,138.05,138.41,138.05,138.07,2016.0
2015-12-17 15:00:00,138.03,138.17,137.5,137.66,700.0,138.03,138.17,137.5,137.66,700.0
2015-12-17 15:30:00,137.67,138.04,136.87,137.6,14231.0,137.67,138.04,136.87,137.6,14231.0
2015-12-18 09:30:00,137.67,137.67,136.52,136.86,29068.0,137.67,137.67,136.52,136.86,29068.0
2015-12-18 10:00:00,136.69,137.03,136.27,136.27,1100.0,136.69,137.03,136.27,136.27,1100.0
2015-12-18 10:30:00,136.09,136.5,135.65,135.81,4203.0,136.09,136.5,135.65,135.81,4203.0
2015-12-18 11:00:00,135.9,136.09,135.69,136.09,2100.0,135.9,136.09,135.69,136.09,2100.0
2015-12-18 11:30:00,135.37,135.84,135.37,135.79,2600.0,135.37,135.84,135.37,135.79,2600.0
2015-12-18 12:00:00,135.72,135.97,135.52,135.85,2365.0,135.72,135.97,135.52,135.85,2365.0
2015-12-18 12:30:00,135.91,135.95,135.91,135.95,200.0,135.91,135.95,135.91,135.95,200.0
2015-12-18 13:00:00,135.63,135.92,135.31,135.61,2365.0,135.63,135.92,135.31,135.61,2365.0
2015-12-18 13:30:00,135.44,135.92,135.43,135.43,400.0,135.44,135.92,135.43,135.43,400.0
2015-12-18 14:00:00,135.67,136.07,135.46,136.07,2700.0,135.67,136.07,135.46,136.07,2700.0
2015-12-18 14:30:00,136.26,136.35,135.96,136.19,20432.0,136.26,136.35,135.96,136.19,20432.0
2015-12-18 15:00:00,136.24,136.29,135.73,136.06,3300.0,136.24,136.29,135.73,136.06,3300.0
2015-12-18 15:30:00,136.1,136.1,134.78,135.08,21817.0,136.1,136.1,134.78,135.08,21817.0
2015-12-21 09:30:00,135.75,136.74,135.21,135.21,605.0,135.75,136.74,135.21,135.21,605.0
2015-12-21 10:00:00,135.65,135.99,135.63,135.99,400.0,135.65,135.99,135.63,135.99,400.0
2015-12-21 10:30:00,136.13,136.39,135.48,135.92,6601.0,136.13,136.39,135.48,135.92,6601.0
2015-12-21 11:00:00,135.95,135.97,135.27,135.53,5901.0,135.95,135.97,135.27,135.53,5901.0
2015-12-21 11:30:00,135.54,135.54,135.05,135.35,1100.0,135.54,135.54,135.05,135.35,1100.0
2015-12-21 12:00:00,135.35,136.41,135.35,135.87,5000.0,135.35,136.41,135.35,135.87,5000.0
2015-12-21 12:30:00,136.11,136.32,136.1,136.26,300.0,136.11,136.32,136.1,136.26,300.0
2015-12-21 13:00:00,136.1,137.08,136.1,136.73,14429.0,136.1,137.08,136.1,136.73,14429.0
2015-12-21 13:30:00,136.9,137.22,136.58,136.61,26693.0,136.9,137.22,136.58,136.61,26693.0
2015-12-21 14:00:00,136.43,136.55,136.09,136.14,2203.0,136.43,136.55,136.09,136.14,2203.0
2015-12-21 14:30:00,136.06,136.06,135.27,135.39,4409.0,136.06,136.06,135.27,135.39,4409.0
2015-12-21 15:00:00,135.64,135.75,135.25,135.72,7385.0,135.64,135.75,135.25,135.72,7385.0
2015-12-21 15:30:00,135.68,137.37,135.68,136.79,21202.0,135.68,137.37,135.68,136.79,21202.0
2015-12-22 09:30:00,137.73,137.73,136.13,136.53,1119.0,137.73,137.73,136.13,136.53,1119.0
2015-12-22 10:00:00,136.94,137.22,136.94,137.19,800.0,136.94,137.22,136.94,137.19,800.0
2015-12-22 10:30:00,136.91,137.31,136.91,136.91,3633.0,136.91,137.31,136.91,136.91,3633.0
2015-12-22 11:00:00,137.09,137.09,136.47,136.47,1451.0,137.09,137.09,136.47,136.47,1451.0
2015-12-22 11:30:00,136.55,137.83,136.55,137.55,11700.0,136.55,137.83,136.55,137.55,11700.0
2015-12-22 12:00:00,137.49,137.51,137.21,137.51,2700.0,137.49,137.51,137.21,137.51,2700.0
2015-12-22 12:30:00,137.23,137.49,137.23,137.49,900.0,137.23,137.49,137.23,137.49,900.0
2015-12-22 13:00:00,137.51,138.33,137.51,138.02,2912.0,137.51,138.33,137.51,138.02,2912.0
2015-12-22 13:30:00,137.61,137.91,137.61,137.89,400.0,137.61,137.91,137.61,137.89,400.0
2015-12-22 14:00:00,137.91,138.81,137.65,138.48,4200.0,137.91,138.81,137.65,138.48,4200.0
2015-12-22 14:30:00,138.6,138.79,138.24,138.24,4900.0,138.6,138.79,138.24,138.24,4900.0
2015-12-22 15:00:00,138.26,138.82,138.26,138.74,2498.0,138.26,138.82,138.26,138.74,2498.0
2015-12-22 15:30:00,138.73,138.78,137.51,138.68,7350.0,138.73,138.78,137.51,138.68,7350.0
2015-12-23 09:30:00,139.05,139.05,138.31,138.89,7263.0,139.05,139.05,138.31,138.89,7263.0
2015-12-23 10:00:00,138.46,138.79,138.23,138.57,6527.0,138.46,138.79,138.23,138.57,6527.0
2015-12-23 10:30:00,138.65,138.7,138.47,138.56,3000.0,138.65,138.7,138.47,138.56,3000.0
2015-12-23 11:00:00,138.66,139.02,138.66,138.91,3816.0,138.66,139.02,138.66,138.91,3816.0
2015-12-23 11:30:00,138.91,138.93,138.69,138.92,2000.0,138.91,138.93,138.69,138.92,2000.0
2015-12-23 12:00:00,138.95,139.31,138.95,139.31,684.0,138.95,139.31,138.95,139.31,684.0
2015-12-23 12:30:00,139.17,139.17,138.61,138.61,3720.0,139.17,139.17,138.61,138.61,3720.0
2015-12-23 13:00:00,138.78,139.03,138.7,138.7,1600.0,138.78,139.03,138.7,138.7,1600.0
2015-12-23 13:30:00,138.58,138.58,138.49,138.54,800.0,138.58,138.58,138.49,138.54,800.0
2015-12-23 14:00:00,138.5,138.76,138.49,138.66,1591.0,138.5,138.76,138.49,138.66,1591.0
2015-12-23 14:30:00,138.51,138.83,138.51,138.52,2000.0,138.51,138.83,138.51,138.52,2000.0
2015-12-23 15:00:00,138.41,138.43,138.11,138.2,2300.0,138.41,138.43,138.11,138.2,2300.0
2015-12-23 15:30:00,138.32,139.01,137.91,138.39,16273.0,138.32,139.01,137.91,138.39,16273.0
2015-12-24 09:30:00,137.89,139.23,137.53,139.23,817.0,137.89,139.23,137.53,139.23,817.0
2015-12-24 10:00:00,138.19,138.91,138.19,138.75,500.0,138.19,138.91,138.19,138.75,500.0
2015-12-24 10:30:00,139.2,139.56,138.73,139.28,1200.0,139.2,139.56,138.73,139.28,1200.0
2015-12-24 11:00:00,139.4,139.47,139.18,139.45,2287.0,139.4,139.47,139.18,139.45,2287.0
2015-12-24 11:30:00,139.33,139.4,139.11,139.3,1800.0,139.33,139.4,139.11,139.3,1800.0
2015-12-24 12:00:00,139.35,139.38,138.82,139.22,900.0,139.35,139.38,138.82,139.22,900.0
2015-12-24 12:30:00,138.88,139.58,138.83,139.21,3356.0,138.88,139.58,138.83,139.21,3356.0
2015-12-28 09:30:00,138.94,138.94,138.71,138.71,471.0,138.94,138.94,138.71,138.71,471.0
2015-12-28 10:00:00,138.73,139.1,138.25,138.71,2900.0,138.73,139.1,138.25,138.71,2900.0
2015-12-28 10:30:00,138.69,138.69,138.16,138.41,1600.0,138.69,138.69,138.16,138.41,1600.0
2015-12-28 11:00:00,138.6,138.64,138.33,138.46,900.0,138.6,138.64,138.33,138.46,900.0
2015-12-28 11:30:00,138.64,139.09,138.22,138.91,2721.0,138.64,139.09,138.22,138.91,2721.0
2015-12-28 12:00:00,139.08,139.14,138.75,139.14,3472.0,139.08,139.14,138.75,139.14,3472.0
2015-12-28 12:30:00,139.37,139.42,138.96,139.34,900.0,139.37,139.42,138.96,139.34,900.0
2015-12-28 13:00:00,138.97,139.89,138.97,139.47,4572.0,138.97,139.89,138.97,139.47,4572.0
2015-12-28 13:30:00,139.63,139.91,139.28,139.29,5000.0,139.63,139.91,139.28,139.29,5000.0
2015-12-28 14:00:00,139.6,139.6,139.35,139.57,600.0,139.6,139.6,139.35,139.57,600.0
2015-12-28 14:30:00,139.58,139.97,139.26,139.97,7590.0,139.58,139.97,139.26,139.97,7590.0
2015-12-28 15:00:00,139.7,139.87,139.52,139.52,1300.0,139.7,139.87,139.52,139.52,1300.0
2015-12-28 15:30:00,139.63,140.15,139.48,140.03,10109.0,139.63,140.15,139.48,140.03,10109.0
2015-12-29 09:30:00,140.45,141.69,140.45,141.3,1063.0,140.45,141.69,140.45,141.3,1063.0
2015-12-29 10:00:00,141.38,141.76,141.37,141.67,1970.0,141.38,141.76,141.37,141.67,1970.0
2015-12-29 10:30:00,141.61,141.73,141.6,141.71,896.0,141.61,141.73,141.6,141.71,896.0
2015-12-29 11:00:00,141.56,141.61,141.25,141.25,1400.0,141.56,141.61,141.25,141.25,1400.0
2015-12-29 11:30:00,141.25,141.45,140.9,140.9,1814.0,141.25,141.45,140.9,140.9,1814.0
2015-12-29 12:00:00,141.1,141.13,140.9,140.9,1200.0,141.1,141.13,140.9,140.9,1200.0
2015-12-29 12:30:00,140.6,141.08,140.6,140.81,2500.0,140.6,141.08,140.6,140.81,2500.0
2015-12-29 13:00:00,140.65,141.18,140.65,141.13,4550.0,140.65,141.18,140.65,141.13,4550.0
2015-12-29 13:30:00,140.91,140.91,140.63,140.66,500.0,140.91,140.91,140.63,140.66,500.0
2015-12-29 14:00:00,140.86,141.26,140.69,141.0,8000.0,140.86,141.26,140.69,141.0,8000.0
2015-12-29 14:30:00,140.93,140.93,140.51,140.57,1100.0,140.93,140.93,140.51,140.57,1100.0
2015-12-29 15:00:00,140.57,140.75,140.57,140.75,400.0,140.57,140.75,140.57,140.75,400.0
2015-12-29 15:30:00,140.84,141.27,140.5,141.0,16253.0,140.84,141.27,140.5,141.0,16253.0
2015-12-30 09:30:00,140.65,140.65,140.19,140.19,321.0,140.65,140.65,140.19,140.19,321.0
2015-12-30 10:00:00,140.09,140.21,139.51,139.94,6500.0,140.09,140.21,139.51,139.94,6500.0
2015-12-30 10:30:00,139.77,140.68,139.68,140.68,2900.0,139.77,140.68,139.68,140.68,2900.0
2015-12-30 11:00:00,140.64,140.94,139.53,140.04,6676.0,140.64,140.94,139.53,140.04,6676.0
2015-12-30 11:30:00,140.05,140.5,139.64,140.49,10999.0,140.05,140.5,139.64,140.49,10999.0
2015-12-30 12:00:00,140.46,140.64,140.02,140.02,900.0,140.46,140.64,140.02,140.02,900.0
2015-12-30 12:30:00,139.98,140.1,139.86,139.93,1000.0,139.98,140.1,139.86,139.93,1000.0
2015-12-30 13:00:00,140.14,140.14,139.09,139.5,13403.0,140.14,140.14,139.09,139.5,13403.0
2015-12-30 13:30:00,139.51,140.46,139.51,140.29,2200.0,139.51,140.46,139.51,140.29,2200.0
2015-12-30 14:00:00,140.08,140.19,139.67,140.01,1500.0,140.08,140.19,139.67,140.01,1500.0
2015-12-30 14:30:00,140.04,140.04,139.66,139.66,1500.0,140.04,140.04,139.66,139.66,1500.0
2015-12-30 15:00:00,139.88,139.92,139.66,139.82,2000.0,139.88,139.92,139.66,139.82,2000.0
2015-12-30 15:30:00,139.68,139.91,138.92,139.21,15944.0,139.68,139.91,138.92,139.21,15944.0
2015-12-31 09:30:00,139.01,139.2,138.02,138.54,9074.0,139.01,139.2,138.02,138.54,9074.0
2015-12-31 10:00:00,138.79,138.98,138.15,138.58,1100.0,138.79,138.98,138.15,138.58,1100.0
2015-12-31 10:30:00,138.49,138.7,138.49,138.51,600.0,138.49,138.7,138.49,138.51,600.0
2015-12-31 11:00:00,138.61,138.92,138.2,138.63,6003.0,138.61,138.92,138.2,138.63,6003.0
2015-12-31 11:30:00,138.51,138.85,138.51,138.56,2810.0,138.51,138.85,138.51,138.56,2810.0
2015-12-31 12:00:00,138.84,139.35,138.54,138.96,3184.0,138.84,139.35,138.54,138.96,3184.0
2015-12-31 12:30:00,139.4,140.02,139.05,139.75,3500.0,139.4,140.02,139.05,139.75,3500.0
2015-12-31 13:00:00,140.11,140.11,139.43,139.88,7350.0,140.11,140.11,139.43,139.88,7350.0
2015-12-31 13:30:00,139.94,140.36,139.56,140.33,3300.0,139.94,140.36,139.56,140.33,3300.0
2015-12-31 14:00:00,140.36,140.74,140.36,140.64,5150.0,140.36,140.74,140.36,140.64,5150.0
2015-12-31 14:30:00,140.44,140.44,140.13,140.15,771.0,140.44,140.44,140.13,140.15,771.0
2015-12-31 15:00:00,139.76,139.84,138.91,138.91,2564.0,139.76,139.84,138.91,138.91,2564.0
2015-12-31 15:30:00,139.23,139.58,138.32,138.61,20119.0,139.23,139.58,138.32,138.61,20119.0
2016-01-04 09:30:00,136.59,137.92,135.36,137.37,1560.0,136.59,137.92,135.36,137.37,1560.0
2016-01-04 10:00:00,136.31,137.13,134.91,135.47,8406.0,136.31,137.13,134.91,135.47,8406.0
2016-01-04 10:30:00,134.99,135.29,134.93,134.98,2400.0,134.99,135.29,134.93,134.98,2400.0
2016-01-04 11:00:00,134.94,135.3,134.52,135.0,1200.0,134.94,135.3,134.52,135.0,1200.0
2016-01-04 11:30:00,135.17,135.98,134.78,135.67,10168.0,135.17,135.98,134.78,135.67,10168.0
2016-01-04 12:00:00,135.62,135.99,135.53,135.78,16697.0,135.62,135.99,135.53,135.78,16697.0
2016-01-04 12:30:00,135.74,136.25,135.46,135.74,3201.0,135.74,136.25,135.46,135.74,3201.0
2016-01-04 13:00:00,136.04,136.1,135.6,135.75,4300.0,136.04,136.1,135.6,135.75,4300.0
2016-01-04 13:30:00,135.78,135.79,135.33,135.6,7942.0,135.78,135.79,135.33,135.6,7942.0
2016-01-04 14:00:00,135.5,135.84,135.35,135.83,4400.0,135.5,135.84,135.35,135.83,4400.0
2016-01-04 14:30:00,136.33,136.33,135.52,135.55,4066.0,136.33,136.33,135.52,135.55,4066.0
2016-01-04 15:00:00,135.55,135.86,135.31,135.33,5700.0,135.55,135.86,135.31,135.33,5700.0
2016-01-04 15:30:00,135.57,136.66,135.47,136.22,23867.0,135.57,136.66,135.47,136.22,23867.0
2016-01-05 09:30:00,135.8,136.93,135.27,135.99,10161.0,135.8,136.93,135.27,135.99,10161.0
2016-01-05 10:00:00,136.13,136.23,135.42,135.61,6782.0,136.13,136.23,135.42,135.61,6782.0
2016-01-05 10:30:00,135.5,136.38,135.25,136.32,24098.0,135.5,136.38,135.25,136.32,24098.0
2016-01-05 11:00:00,136.53,136.94,135.89,136.85,12795.0,136.53,136.94,135.89,136.85,12795.0
2016-01-05 11:30:00,136.72,136.95,136.38,136.61,4000.0,136.72,136.95,136.38,136.61,4000.0
2016-01-05 12:00:00,136.56,136.56,135.98,136.23,5000.0,136.56,136.56,135.98,136.23,5000.0
2016-01-05 12:30:00,136.05,136.4,135.85,136.32,6623.0,136.05,136.4,135.85,136.32,6623.0
2016-01-05 13:00:00,136.26,136.44,135.27,135.77,11761.0,136.26,136.44,135.27,135.77,11761.0
2016-01-05 13:30:00,135.6,136.52,135.29,136.52,3583.0,135.6,136.52,135.29,136.52,3583.0
2016-01-05 14:00:00,136.56,136.57,135.97,136.43,3152.0,136.56,136.57,135.97,136.43,3152.0
2016-01-05 14:30:00,136.6,136.63,136.27,136.37,2300.0,136.6,136.63,136.27,136.37,2300.0
2016-01-05 15:00:00,136.43,136.43,135.57,135.6,2800.0,136.43,136.43,135.57,135.6,2800.0
2016-01-05 15:30:00,135.52,136.5,135.13,135.91,17576.0,135.52,136.5,135.13,135.91,17576.0
2016-01-06 09:30:00,134.68,136.05,134.31,135.02,1278.0,134.68,136.05,134.31,135.02,1278.0
2016-01-06 10:00:00,134.59,135.01,134.33,134.7,10088.0,134.59,135.01,134.33,134.7,10088.0
2016-01-06 10:30:00,134.69,135.13,134.12,135.13,6300.0,134.69,135.13,134.12,135.13,6300.0
2016-01-06 11:00:00,134.83,135.75,134.82,135.68,2100.0,134.83,135.75,134.82,135.68,2100.0
2016-01-06 11:30:00,135.62,135.64,135.39,135.39,2499.0,135.62,135.64,135.39,135.39,2499.0
2016-01-06 12:00:00,135.28,135.81,135.28,135.49,1781.0,135.28,135.81,135.28,135.49,1781.0
2016-01-06 12:30:00,135.6,136.72,135.6,136.07,8053.0,135.6,136.72,135.6,136.07,8053.0
2016-01-06 13:00:00,135.84,136.13,135.2,135.86,7795.0,135.84,136.13,135.2,135.86,7795.0
2016-01-06 13:30:00,135.5,135.71,135.2,135.4,1900.0,135.5,135.71,135.2,135.4,1900.0
2016-01-06 14:00:00,135.32,135.68,134.88,135.47,7524.0,135.32,135.68,134.88,135.47,7524.0
2016-01-06 14:30:00,135.07,135.45,134.44,134.97,6016.0,135.07,135.45,134.44,134.97,6016.0
2016-01-06 15:00:00,135.01,135.06,134.67,135.01,4146.0,135.01,135.06,134.67,135.01,4146.0
2016-01-06 15:30:00,135.03,135.3,134.32,135.01,14339.0,135.03,135.3,134.32,135.01,14339.0
2016-01-07 09:30:00,132.38,132.8,131.92,132.03,20185.0,132.38,132.8,131.92,132.03,20185.0
2016-01-07 10:00:00,132.01,132.3,131.74,132.09,5700.0,132.01,132.3,131.74,132.09,5700.0
2016-01-07 10:30:00,132.25,132.56,131.9,132.56,4903.0,132.25,132.56,131.9,132.56,4903.0
2016-01-07 11:00:00,132.2,132.56,131.87,131.89,3278.0,132.2,132.56,131.87,131.89,3278.0
2016-01-07 11:30:00,132.16,132.22,131.74,131.74,5200.0,132.16,132.22,131.74,131.74,5200.0
2016-01-07 12:00:00,131.69,132.17,131.69,132.12,2300.0,131.69,132.17,131.69,132.12,2300.0
2016-01-07 12:30:00,132.09,132.12,131.69,131.86,4600.0,132.09,132.12,131.69,131.86,4600.0
2016-01-07 13:00:00,132.0,132.12,131.41,131.97,20444.0,132.0,132.12,131.41,131.97,20444.0
2016-01-07 13:30:00,131.9,132.53,131.53,132.3,22812.0,131.9,132.53,131.53,132.3,22812.0
2016-01-07 14:00:00,132.29,132.84,132.0,132.52,19586.0,132.29,132.84,132.0,132.52,19586.0
2016-01-07 14:30:00,132.58,132.71,131.98,131.98,15954.0,132.58,132.71,131.98,131.98,15954.0
2016-01-07 15:00:00,132.12,132.47,131.28,131.53,6854.0,132.12,132.47,131.28,131.53,6854.0
2016-01-07 15:30:00,131.73,132.82,131.7,131.87,21485.0,131.73,132.82,131.7,131.87,21485.0
2016-01-08 09:30:00,132.83,134.01,132.01,133.21,2581.0,132.83,134.01,132.01,133.21,2581.0
2016-01-08 10:00:00,133.27,133.37,132.45,133.1,7244.0,133.27,133.37,132.45,133.1,7244.0
2016-01-08 10:30:00,132.8,132.86,132.0,132.03,2274.0,132.8,132.86,132.0,132.03,2274.0
2016-01-08 11:00:00,132.04,132.26,131.09,131.19,18460.0,132.04,132.26,131.09,131.19,18460.0
2016-01-08 11:30:00,131.4,131.6,130.86,131.52,8353.0,131.4,131.6,130.86,131.52,8353.0
2016-01-08 12:00:00,131.66,132.37,131.2,132.37,4755.0,131.66,132.37,131.2,132.37,4755.0
2016-01-08 12:30:00,132.15,132.43,131.93,132.03,3498.0,132.15,132.43,131.93,132.03,3498.0
2016-01-08 13:00:00,132.03,132.42,131.79,132.06,1705.0,132.03,132.42,131.79,132.06,1705.0
2016-01-08 13:30:00,132.06,132.11,130.7,130.7,6700.0,132.06,132.11,130.7,130.7,6700.0
2016-01-08 14:00:00,131.27,131.46,131.11,131.11,3000.0,131.27,131.46,131.11,131.11,3000.0
2016-01-08 14:30:00,131.46,131.75,131.13,131.35,2600.0,131.46,131.75,131.13,131.35,2600.0
2016-01-08 15:00:00,131.44,131.63,130.86,130.86,3486.0,131.44,131.63,130.86,130.86,3486.0
2016-01-08 15:30:00,130.91,130.91,130.1,130.26,12391.0,130.91,130.91,130.1,130.26,12391.0
2016-01-11 09:30:00,131.5,134.39,129.79,129.79,11246.0,131.5,134.39,129.79,129.79,11246.0
2016-01-11 10:00:00,129.56,130.2,129.53,129.54,5600.0,129.56,130.2,129.53,129.54,5600.0
2016-01-11 10:30:00,129.75,130.25,129.02,129.02,8000.0,129.75,130.25,129.02,129.02,8000.0
2016-01-11 11:00:00,129.02,129.56,129.02,129.39,10800.0,129.02,129.56,129.02,129.39,10800.0
2016-01-11 11:30:00,129.5,129.64,129.02,129.5,12631.0,129.5,129.64,129.02,129.5,12631.0
2016-01-11 12:00:00,129.44,129.49,128.91,129.14,4600.0,129.44,129.49,128.91,129.14,4600.0
2016-01-11 12:30:00,129.09,129.72,128.66,129.13,6668.0,129.09,129.72,128.66,129.13,6668.0
2016-01-11 13:00:00,129.16,129.71,128.91,128.91,4200.0,129.16,129.71,128.91,128.91,4200.0
2016-01-11 13:30:00,128.89,129.09,128.1,128.69,4000.0,128.89,129.09,128.1,128.69,4000.0
2016-01-11 14:00:00,128.48,129.76,128.45,129.08,13038.0,128.48,129.76,128.45,129.08,13038.0
2016-01-11 14:30:00,129.31,129.91,128.84,128.88,28630.0,129.31,129.91,128.84,128.88,28630.0
2016-01-11 15:00:00,129.18,129.5,128.18,129.49,9697.0,129.18,129.5,128.18,129.49,9697.0
2016-01-11 15:30:00,129.46,130.56,129.46,130.16,27479.0,129.46,130.56,129.46,130.16,27479.0
2016-01-12 09:30:00,131.17,132.81,131.17,131.75,4454.0,131.17,132.81,131.17,131.75,4454.0
2016-01-12 10:00:00,131.72,131.8,130.86,130.86,6933.0,131.72,131.8,130.86,130.86,6933.0
2016-01-12 10:30:00,130.72,131.37,130.72,131.04,2983.0,130.72,131.37,130.72,131.04,2983.0
2016-01-12 11:00:00,130.62,130.96,129.8,129.8,8119.0,130.62,130.96,129.8,129.8,8119.0
2016-01-12 11:30:00,129.93,130.6,129.36,130.35,4233.0,129.93,130.6,129.36,130.35,4233.0
2016-01-12 12:00:00,130.03,130.56,129.48,130.21,12881.0,130.03,130.56,129.48,130.21,12881.0
2016-01-12 12:30:00,130.11,130.32,129.52,129.99,20698.0,130.11,130.32,129.52,129.99,20698.0
2016-01-12 13:00:00,129.29,129.95,128.81,128.81,2300.0,129.29,129.95,128.81,128.81,2300.0
2016-01-12 13:30:00,128.74,129.1,128.61,128.93,3100.0,128.74,129.1,128.61,128.93,3100.0
2016-01-12 14:00:00,128.73,128.88,127.59,128.47,2400.0,128.73,128.88,127.59,128.47,2400.0
2016-01-12 14:30:00,128.42,129.23,128.39,129.14,3300.0,128.42,129.23,128.39,129.14,3300.0
2016-01-12 15:00:00,129.53,130.8,128.84,130.55,10678.0,129.53,130.8,128.84,130.55,10678.0
2016-01-12 15:30:00,130.33,130.62,129.87,130.22,8355.0,130.33,130.62,129.87,130.22,8355.0
2016-01-13 09:30:00,130.79,130.99,130.78,130.9,2051.0,130.79,130.99,130.78,130.9,2051.0
2016-01-13 10:00:00,130.67,130.68,129.96,129.96,1683.0,130.67,130.68,129.96,129.96,1683.0
2016-01-13 10:30:00,129.91,130.32,129.6,129.6,6084.0,129.91,130.32,129.6,129.6,6084.0
2016-01-13 11:00:00,129.62,130.27,129.18,130.09,1900.0,129.62,130.27,129.18,130.09,1900.0
2016-01-13 11:30:00,130.18,130.28,129.22,129.31,5522.0,130.18,130.28,129.22,129.31,5522.0
2016-01-13 12:00:00,129.34,129.6,129.04,129.04,1900.0,129.34,129.6,129.04,129.04,1900.0
2016-01-13 12:30:00,129.11,129.11,129.11,129.11,100.0,129.11,129.11,129.11,129.11,100.0
2016-01-13 13:00:00,129.39,129.39,129.14,129.14,214.0,129.39,129.39,129.14,129.14,214.0
2016-01-13 13:30:00,128.33,128.33,126.98,127.96,2433.0,128.33,128.33,126.98,127.96,2433.0
2016-01-13 14:00:00,127.85,128.18,126.88,127.17,2973.0,127.85,128.18,126.88,127.17,2973.0
2016-01-13 14:30:00,126.48,126.5,125.55,126.37,2700.0,126.48,126.5,125.55,126.37,2700.0
2016-01-13 15:00:00,126.51,126.91,126.01,126.88,3401.0,126.51,126.91,126.01,126.88,3401.0
2016-01-13 15:30:00,126.51,126.85,125.8,126.1,21145.0,126.51,126.85,125.8,126.1,21145.0
2016-01-14 09:30:00,126.32,126.39,125.67,125.67,1839.0,126.32,126.39,125.67,125.67,1839.0
2016-01-14 10:00:00,125.72,126.51,125.21,126.51,3100.0,125.72,126.51,125.21,126.51,3100.0
2016-01-14 10:30:00,126.74,127.33,126.74,127.05,2716.0,126.74,127.33,126.74,127.05,2716.0
2016-01-14 11:00:00,127.3,127.59,126.92,127.4,2642.0,127.3,127.59,126.92,127.4,2642.0
2016-01-14 11:30:00,127.02,127.93,126.96,127.62,1500.0,127.02,127.93,126.96,127.62,1500.0
2016-01-14 12:00:00,127.91,127.91,127.16,127.46,8500.0,127.91,127.91,127.16,127.46,8500.0
2016-01-14 12:30:00,127.5,127.81,127.22,127.81,8770.0,127.5,127.81,127.22,127.81,8770.0
2016-01-14 13:00:00,127.83,128.32,127.71,127.72,9013.0,127.83,128.32,127.71,127.72,9013.0
2016-01-14 13:30:00,127.72,128.03,127.51,127.55,18618.0,127.72,128.03,127.51,127.55,18618.0
2016-01-14 14:00:00,127.52,127.74,126.78,127.05,17877.0,127.52,127.74,126.78,127.05,17877.0
2016-01-14 14:30:00,127.05,128.0,127.0,127.67,10515.0,127.05,128.0,127.0,127.67,10515.0
2016-01-14 15:00:00,127.99,128.37,127.67,127.76,9100.0,127.99,128.37,127.67,127.76,9100.0
2016-01-14 15:30:00,127.98,128.08,126.84,127.32,23093.0,127.98,128.08,126.84,127.32,23093.0
2016-01-15 09:30:00,126.09,126.35,124.78,125.58,11966.0,126.09,126.35,124.78,125.58,11966.0
2016-01-15 10:00:00,125.17,126.19,124.69,125.79,1551.0,125.17,126.19,124.69,125.79,1551.0
2016-01-15 10:30:00,125.38,125.81,124.77,124.84,4238.0,125.38,125.81,124.77,124.84,4238.0
2016-01-15 11:00:00,124.43,124.71,124.0,124.21,4199.0,124.43,124.71,124.0,124.21,4199.0
2016-01-15 11:30:00,124.02,124.5,123.74,123.76,8098.0,124.02,124.5,123.74,123.76,8098.0
2016-01-15 12:00:00,123.57,123.7,123.07,123.07,2381.0,123.57,123.7,123.07,123.07,2381.0
2016-01-15 12:30:00,123.08,124.37,123.02,124.21,11500.0,123.08,124.37,123.02,124.21,11500.0
2016-01-15 13:00:00,123.77,124.31,123.65,123.97,3001.0,123.77,124.31,123.65,123.97,3001.0
2016-01-15 13:30:00,123.76,125.01,123.54,125.01,19302.0,123.76,125.01,123.54,125.01,19302.0
2016-01-15 14:00:00,124.62,124.75,124.14,124.49,14623.0,124.62,124.75,124.14,124.49,14623.0
2016-01-15 14:30:00,124.14,125.36,124.14,125.27,11857.0,124.14,125.36,124.14,125.27,11857.0
2016-01-15 15:00:00,125.39,125.48,124.38,124.46,17649.0,125.39,125.48,124.38,124.46,17649.0
2016-01-15 15:30:00,124.5,124.73,123.73,124.61,31938.0,124.5,124.73,123.73,124.61,31938.0
2016-01-19 09:30:00,125.49,125.49,124.52,125.35,10461.0,125.49,125.49,124.52,125.35,10461.0
2016-01-19 10:00:00,125.66,126.28,125.44,125.87,2800.0,125.66,126.28,125.44,125.87,2800.0
2016-01-19 10:30:00,126.06,126.39,125.77,126.39,9855.0,126.06,126.39,125.77,126.39,9855.0
2016-01-19 11:00:00,125.9,126.14,124.9,124.91,2088.0,125.9,126.14,124.9,124.91,2088.0
2016-01-19 11:30:00,125.02,125.53,125.02,125.31,500.0,125.02,125.53,125.02,125.31,500.0
2016-01-19 12:00:00,125.55,125.84,125.22,125.39,2114.0,125.55,125.84,125.22,125.39,2114.0
2016-01-19 12:30:00,124.85,125.15,124.29,124.96,4200.0,124.85,125.15,124.29,124.96,4200.0
2016-01-19 13:00:00,124.66,125.34,124.54,124.58,23855.0,124.66,125.34,124.54,124.58,23855.0
2016-01-19 13:30:00,124.63,124.7,124.1,124.1,1361.0,124.63,124.7,124.1,124.1,1361.0
2016-01-19 14:00:00,124.27,124.27,123.22,123.73,24741.0,124.27,124.27,123.22,123.73,24741.0
2016-01-19 14:30:00,124.01,124.27,123.45,124.1,5190.0,124.01,124.27,123.45,124.1,5190.0
2016-01-19 15:00:00,124.23,125.22,124.05,125.22,2599.0,124.23,125.22,124.05,125.22,2599.0
2016-01-19 15:30:00,125.45,125.99,124.97,125.15,12385.0,125.45,125.99,124.97,125.15,12385.0
2016-01-20 09:30:00,124.06,124.28,123.38,123.96,1554.0,124.06,124.28,123.38,123.96,1554.0
2016-01-20 10:00:00,123.67,124.0,123.56,123.85,4448.0,123.67,124.0,123.56,123.85,4448.0
2016-01-20 10:30:00,123.82,123.82,122.67,122.74,2200.0,123.82,123.82,122.67,122.74,2200.0
2016-01-20 11:00:00,122.95,123.44,122.67,123.0,6610.0,122.95,123.44,122.67,123.0,6610.0
2016-01-20 11:30:00,123.01,123.9,122.99,123.26,13191.0,123.01,123.9,122.99,123.26,13191.0
2016-01-20 12:00:00,123.3,123.53,122.71,123.0,4133.0,123.3,123.53,122.71,123.0,4133.0
2016-01-20 12:30:00,122.07,123.1,122.03,123.1,2500.0,122.07,123.1,122.03,123.1,2500.0
2016-01-20 13:00:00,123.18,124.25,123.18,124.23,2610.0,123.18,124.25,123.18,124.23,2610.0
2016-01-20 13:30:00,124.24,125.84,123.98,125.44,4000.0,124.24,125.84,123.98,125.44,4000.0
2016-01-20 14:00:00,124.52,125.87,124.52,125.35,4500.0,124.52,125.87,124.52,125.35,4500.0
2016-01-20 14:30:00,125.6,125.93,125.39,125.73,2209.0,125.6,125.93,125.39,125.73,2209.0
2016-01-20 15:00:00,125.8,128.02,125.8,127.94,3207.0,125.8,128.02,125.8,127.94,3207.0
2016-01-20 15:30:00,127.51,127.52,125.7,126.28,15428.0,127.51,127.52,125.7,126.28,15428.0
2016-01-21 09:30:00,126.4,126.4,125.06,125.06,936.0,126.4,126.4,125.06,125.06,936.0
2016-01-21 10:00:00,126.37,127.0,126.06,126.12,2622.0,126.37,127.0,126.06,126.12,2622.0
2016-01-21 10:30:00,126.06,126.42,125.5,126.07,9044.0,126.06,126.42,125.5,126.07,9044.0
2016-01-21 11:00:00,126.16,126.71,125.58,126.2,16234.0,126.16,126.71,125.58,126.2,16234.0
2016-01-21 11:30:00,126.2,126.97,125.68,126.95,8582.0,126.2,126.97,125.68,126.95,8582.0
2016-01-21 12:00:00,126.99,127.57,126.89,126.92,2700.0,126.99,127.57,126.89,126.92,2700.0
2016-01-21 12:30:00,126.88,127.52,126.21,126.21,2300.0,126.88,127.52,126.21,126.21,2300.0
2016-01-21 13:00:00,126.22,126.59,126.09,126.09,1900.0,126.22,126.59,126.09,126.09,1900.0
2016-01-21 13:30:00,125.73,126.53,125.64,126.48,4740.0,125.73,126.53,125.64,126.48,4740.0
2016-01-21 14:00:00,126.23,126.24,124.93,125.19,5200.0,126.23,126.24,124.93,125.19,5200.0
2016-01-21 14:30:00,125.22,125.86,125.22,125.72,5000.0,125.22,125.86,125.22,125.72,5000.0
2016-01-21 15:00:00,125.72,125.72,125.01,125.01,6721.0,125.72,125.72,125.01,125.01,6721.0
2016-01-21 15:30:00,125.08,125.5,124.81,124.83,26306.0,125.08,125.5,124.81,124.83,26306.0
2016-01-22 09:30:00,127.12,127.4,125.62,127.4,3319.0,127.12,127.4,125.62,127.4,3319.0
2016-01-22 10:00:00,127.26,127.42,126.45,126.8,2400.0,127.26,127.42,126.45,126.8,2400.0
2016-01-22 10:30:00,126.8,126.89,126.22,126.89,1848.0,126.8,126.89,126.22,126.89,1848.0
2016-01-22 11:00:00,127.04,127.04,125.52,126.69,6100.0,127.04,127.04,125.52,126.69,6100.0
2016-01-22 11:30:00,126.9,127.55,126.33,126.9,9087.0,126.9,127.55,126.33,126.9,9087.0
2016-01-22 12:00:00,127.23,127.39,126.86,126.9,1300.0,127.23,127.39,126.86,126.9,1300.0
2016-01-22 12:30:00,126.97,127.05,126.73,126.88,2000.0,126.97,127.05,126.73,126.88,2000.0
2016-01-22 13:00:00,126.87,126.87,126.51,126.51,800.0,126.87,126.87,126.51,126.51,800.0
2016-01-22 13:30:00,126.81,127.48,126.35,126.92,1900.0,126.81,127.48,126.35,126.92,1900.0
2016-01-22 14:00:00,127.35,127.39,126.84,127.18,1494.0,127.35,127.39,126.84,127.18,1494.0
2016-01-22 14:30:00,126.49,126.77,126.0,126.05,1100.0,126.49,126.77,126.0,126.05,1100.0
2016-01-22 15:00:00,126.01,126.49,125.8,126.45,9866.0,126.01,126.49,125.8,126.45,9866.0
2016-01-22 15:30:00,126.3,127.73,126.15,126.82,15541.0,126.3,127.73,126.15,126.82,15541.0
2016-01-25 09:30:00,126.66,126.93,126.4,126.51,1542.0,126.66,126.93,126.4,126.51,1542.0
2016-01-25 10:00:00,126.44,126.97,126.01,126.62,7579.0,126.44,126.97,126.01,126.62,7579.0
2016-01-25 10:30:00,126.16,126.65,126.16,126.65,300.0,126.16,126.65,126.16,126.65,300.0
2016-01-25 11:00:00,126.21,126.5,126.06,126.5,6041.0,126.21,126.5,126.06,126.5,6041.0
2016-01-25 11:30:00,126.26,126.62,126.24,126.58,1000.0,126.26,126.62,126.24,126.58,1000.0
2016-01-25 12:00:00,127.09,127.09,126.67,126.67,200.0,127.09,127.09,126.67,126.67,200.0
2016-01-25 12:30:00,127.11,127.12,126.72,127.06,700.0,127.11,127.12,126.72,127.06,700.0
2016-01-25 13:00:00,127.12,127.98,127.12,127.89,1400.0,127.12,127.98,127.12,127.89,1400.0
2016-01-25 13:30:00,127.8,127.8,127.06,127.06,2000.0,127.8,127.8,127.06,127.06,2000.0
2016-01-25 14:00:00,126.48,127.08,126.45,126.67,3100.0,126.48,127.08,126.45,126.67,3100.0
2016-01-25 14:30:00,126.46,126.87,126.45,126.64,1155.0,126.46,126.87,126.45,126.64,1155.0
2016-01-25 15:00:00,126.67,126.75,125.81,126.24,2700.0,126.67,126.75,125.81,126.24,2700.0
2016-01-25 15:30:00,126.12,126.12,125.26,126.03,8182.0,126.12,126.12,125.26,126.03,8182.0
2016-01-26 09:30:00,125.94,127.05,125.06,125.77,3106.0,125.94,127.05,125.06,125.77,3106.0
2016-01-26 10:00:00,126.09,127.02,125.8,126.97,4300.0,126.09,127.02,125.8,126.97,4300.0
2016-01-26 10:30:00,127.06,127.1,126.37,126.72,2200.0,127.06,127.1,126.37,126.72,2200.0
2016-01-26 11:00:00,127.03,127.43,126.12,126.12,1950.0,127.03,127.43,126.12,126.12,1950.0
2016-01-26 11:30:00,126.16,127.02,126.16,126.79,2000.0,126.16,127.02,126.16,126.79,2000.0
2016-01-26 12:00:00,126.63,127.66,126.63,127.55,3200.0,126.63,127.66,126.63,127.55,3200.0
2016-01-26 12:30:00,127.91,127.91,127.21,127.57,5236.0,127.91,127.91,127.21,127.57,5236.0
2016-01-26 13:00:00,127.5,128.77,127.5,128.68,7812.0,127.5,128.77,127.5,128.68,7812.0
2016-01-26 13:30:00,128.33,128.76,128.33,128.62,2370.0,128.33,128.76,128.33,128.62,2370.0
2016-01-26 14:00:00,128.72,128.73,128.04,128.04,2400.0,128.72,128.73,128.04,128.04,2400.0
2016-01-26 14:30:00,128.26,128.26,127.49,127.94,3805.0,128.26,128.26,127.49,127.94,3805.0
2016-01-26 15:00:00,128.15,128.32,127.83,128.09,2500.0,128.15,128.32,127.83,128.09,2500.0
2016-01-26 15:30:00,128.09,128.41,127.49,127.83,10029.0,128.09,128.41,127.49,127.83,10029.0
2016-01-27 09:30:00,127.41,127.41,127.13,127.13,1670.0,127.41,127.41,127.13,127.13,1670.0
2016-01-27 10:00:00,127.23,127.23,126.6,126.61,1000.0,127.23,127.23,126.6,126.61,1000.0
2016-01-27 10:30:00,126.81,127.12,126.62,126.93,3400.0,126.81,127.12,126.62,126.93,3400.0
2016-01-27 11:00:00,126.81,127.49,126.81,127.34,1500.0,126.81,127.49,126.81,127.34,1500.0
2016-01-27 11:30:00,127.49,127.5,127.49,127.49,193.0,127.49,127.5,127.49,127.49,193.0
2016-01-27 12:00:00,127.65,128.26,127.65,128.22,735.0,127.65,128.26,127.65,128.22,735.0
2016-01-27 12:30:00,128.17,128.17,127.83,127.84,300.0,128.17,128.17,127.83,127.84,300.0
2016-01-27 13:00:00,127.78,127.93,127.35,127.47,5097.0,127.78,127.93,127.35,127.47,5097.0
2016-01-27 13:30:00,127.57,127.92,127.41,127.59,11122.0,127.57,127.92,127.41,127.59,11122.0
2016-01-27 14:00:00,127.54,127.54,126.97,127.15,4519.0,127.54,127.54,126.97,127.15,4519.0
2016-01-27 14:30:00,127.15,127.55,126.0,126.0,900.0,127.15,127.55,126.0,126.0,900.0
2016-01-27 15:00:00,125.84,125.93,125.2,125.93,1300.0,125.84,125.93,125.2,125.93,1300.0
2016-01-27 15:30:00,125.91,125.91,124.95,125.79,6157.0,125.91,125.91,124.95,125.79,6157.0
2016-01-28 09:30:00,126.68,126.68,125.02,125.02,5371.0,126.68,126.68,125.02,125.02,5371.0
2016-01-28 10:00:00,125.37,125.37,124.32,124.32,3000.0,125.37,125.37,124.32,124.32,3000.0
2016-01-28 10:30:00,123.34,124.63,123.34,124.56,2473.0,123.34,124.63,123.34,124.56,2473.0
2016-01-28 11:00:00,125.0,125.08,124.07,124.22,12232.0,125.0,125.08,124.07,124.22,12232.0
2016-01-28 11:30:00,124.22,124.95,123.98,124.16,10355.0,124.22,124.95,123.98,124.16,10355.0
2016-01-28 12:00:00,124.13,124.29,123.62,123.91,3378.0,124.13,124.29,123.62,123.91,3378.0
2016-01-28 12:30:00,124.13,124.48,124.13,124.48,2900.0,124.13,124.48,124.13,124.48,2900.0
2016-01-28 13:00:00,124.45,124.48,124.18,124.18,1529.0,124.45,124.48,124.18,124.18,1529.0
2016-01-28 13:30:00,124.34,124.41,124.11,124.11,1200.0,124.34,124.41,124.11,124.11,1200.0
2016-01-28 14:00:00,124.05,124.82,123.8,124.11,2716.0,124.05,124.82,123.8,124.11,2716.0
2016-01-28 14:30:00,124.49,124.49,123.65,123.67,2300.0,124.49,124.49,123.65,123.67,2300.0
2016-01-28 15:00:00,122.83,124.69,122.71,123.62,2200.0,122.83,124.69,122.71,123.62,2200.0
2016-01-28 15:30:00,123.72,124.26,123.16,123.76,10382.0,123.72,124.26,123.16,123.76,10382.0
2016-01-29 09:30:00,124.34,125.75,123.87,125.57,1032.0,124.34,125.75,123.87,125.57,1032.0
2016-01-29 10:00:00,125.7,126.23,125.6,126.2,2075.0,125.7,126.23,125.6,126.2,2075.0
2016-01-29 10:30:00,125.84,126.4,125.72,125.87,4300.0,125.84,126.4,125.72,125.87,4300.0
2016-01-29 11:00:00,125.84,126.36,125.84,125.99,5391.0,125.84,126.36,125.84,125.99,5391.0
2016-01-29 11:30:00,126.02,126.42,126.0,126.18,6384.0,126.02,126.42,126.0,126.18,6384.0
2016-01-29 12:00:00,126.34,126.57,126.26,126.42,3827.0,126.34,126.57,126.26,126.42,3827.0
2016-01-29 12:30:00,126.38,126.44,126.02,126.28,2931.0,126.38,126.44,126.02,126.28,2931.0
2016-01-29 13:00:00,126.01,126.63,125.91,126.6,3315.0,126.01,126.63,125.91,126.6,3315.0
2016-01-29 13:30:00,126.32,126.69,126.32,126.35,3922.0,126.32,126.69,126.32,126.35,3922.0
2016-01-29 14:00:00,126.37,126.37,125.69,126.01,7396.0,126.37,126.37,125.69,126.01,7396.0
2016-01-29 14:30:00,125.88,126.24,125.78,126.23,1606.0,125.88,126.24,125.78,126.23,1606.0
2016-01-29 15:00:00,126.06,126.61,125.98,126.61,4093.0,126.06,126.61,125.98,126.61,4093.0
2016-01-29 15:30:00,126.42,127.71,126.39,127.6,14175.0,126.42,127.71,126.39,127.6,14175.0
2016-02-01 09:30:00,126.95,128.42,124.87,125.3,3846.0,126.95,128.42,124.87,125.3,3846.0
2016-02-01 10:00:00,125.08,126.67,124.87,125.55,8765.0,125.08,126.67,124.87,125.55,8765.0
2016-02-01 10:30:00,124.92,125.92,124.92,125.69,2500.0,124.92,125.92,124.92,125.69,2500.0
2016-02-01 11:00:00,125.84,126.4,125.67,126.16,6556.0,125.84,126.4,125.67,126.16,6556.0
2016-02-01 11:30:00,126.24,126.34,126.08,126.08,4703.0,126.24,126.34,126.08,126.08,4703.0
2016-02-01 12:00:00,126.47,126.55,125.99,125.99,3300.0,126.47,126.55,125.99,125.99,3300.0
2016-02-01 12:30:00,126.06,126.21,125.56,125.56,1300.0,126.06,126.21,125.56,125.56,1300.0
2016-02-01 13:00:00,125.65,126.35,125.15,126.12,4800.0,125.65,126.35,125.15,126.12,4800.0
2016-02-01 13:30:00,126.15,126.22,125.5,126.17,1700.0,126.15,126.22,125.5,126.17,1700.0
2016-02-01 14:00:00,126.18,126.81,125.77,126.7,3700.0,126.18,126.81,125.77,126.7,3700.0
2016-02-01 14:30:00,126.08,127.12,126.07,126.56,3600.0,126.08,127.12,126.07,126.56,3600.0
2016-02-01 15:00:00,127.0,127.49,126.16,127.22,7200.0,127.0,127.49,126.16,127.22,7200.0
2016-02-01 15:30:00,127.19,127.52,126.72,127.11,16515.0,127.19,127.52,126.72,127.11,16515.0
2016-02-02 09:30:00,126.83,126.83,125.7,125.71,4806.0,126.83,126.83,125.7,125.71,4806.0
2016-02-02 10:00:00,125.39,126.7,125.38,126.06,18405.0,125.39,126.7,125.38,126.06,18405.0
2016-02-02 10:30:00,126.04,128.87,126.04,127.82,8845.0,126.04,128.87,126.04,127.82,8845.0
2016-02-02 11:00:00,127.57,128.35,127.57,127.77,4191.0,127.57,128.35,127.57,127.77,4191.0
2016-02-02 11:30:00,127.64,127.64,127.07,127.6,4000.0,127.64,127.64,127.07,127.6,4000.0
2016-02-02 12:00:00,127.1,127.23,126.59,127.12,6600.0,127.1,127.23,126.59,127.12,6600.0
2016-02-02 12:30:00,126.65,127.19,126.65,127.19,1600.0,126.65,127.19,126.65,127.19,1600.0
2016-02-02 13:00:00,127.44,127.79,127.07,127.48,2000.0,127.44,127.79,127.07,127.48,2000.0
2016-02-02 13:30:00,127.97,128.3,127.19,127.19,5065.0,127.97,128.3,127.19,127.19,5065.0
2016-02-02 14:00:00,127.8,127.82,127.24,127.7,1100.0,127.8,127.82,127.24,127.7,1100.0
2016-02-02 14:30:00,127.36,127.62,127.19,127.62,2200.0,127.36,127.62,127.19,127.62,2200.0
2016-02-02 15:00:00,127.57,127.91,126.76,127.01,14200.0,127.57,127.91,126.76,127.01,14200.0
2016-02-02 15:30:00,127.17,127.95,126.97,127.57,14816.0,127.17,127.95,126.97,127.57,14816.0
2016-02-03 09:30:00,128.38,128.76,127.22,127.79,2571.0,128.38,128.76,127.22,127.79,2571.0
2016-02-03 10:00:00,127.01,127.1,126.32,127.02,4005.0,127.01,127.1,126.32,127.02,4005.0
2016-02-03 10:30:00,126.47,127.64,125.24,126.33,5420.0,126.47,127.64,125.24,126.33,5420.0
2016-02-03 11:00:00,127.39,127.39,125.02,125.82,5140.0,127.39,127.39,125.02,125.82,5140.0
2016-02-03 11:30:00,126.03,127.02,125.61,126.54,2800.0,126.03,127.02,125.61,126.54,2800.0
2016-02-03 12:00:00,126.68,127.05,126.37,126.4,1700.0,126.68,127.05,126.37,126.4,1700.0
2016-02-03 12:30:00,126.95,126.95,125.55,125.55,2000.0,126.95,126.95,125.55,125.55,2000.0
2016-02-03 13:00:00,125.82,125.93,125.51,125.85,2419.0,125.82,125.93,125.51,125.85,2419.0
2016-02-03 13:30:00,125.65,125.87,125.34,125.43,3706.0,125.65,125.87,125.34,125.43,3706.0
2016-02-03 14:00:00,125.74,127.48,125.74,126.97,5120.0,125.74,127.48,125.74,126.97,5120.0
2016-02-03 14:30:00,127.46,128.07,126.97,127.54,2856.0,127.46,128.07,126.97,127.54,2856.0
2016-02-03 15:00:00,127.54,127.86,126.82,127.29,4544.0,127.54,127.86,126.82,127.29,4544.0
2016-02-03 15:30:00,127.5,127.89,126.65,127.39,10283.0,127.5,127.89,126.65,127.39,10283.0
2016-02-04 09:30:00,126.74,127.0,126.06,126.92,3478.0,126.74,127.0,126.06,126.92,3478.0
2016-02-04 10:00:00,126.93,127.49,126.33,127.12,8900.0,126.93,127.49,126.33,127.12,8900.0
2016-02-04 10:30:00,127.07,127.93,126.96,127.52,4875.0,127.07,127.93,126.96,127.52,4875.0
2016-02-04 11:00:00,127.46,127.46,126.79,126.85,1804.0,127.46,127.46,126.79,126.85,1804.0
2016-02-04 11:30:00,126.77,126.89,126.08,126.23,3200.0,126.77,126.89,126.08,126.23,3200.0
2016-02-04 12:00:00,126.24,126.81,126.24,126.45,1900.0,126.24,126.81,126.24,126.45,1900.0
2016-02-04 12:30:00,126.51,126.93,126.26,126.43,1200.0,126.51,126.93,126.26,126.43,1200.0
2016-02-04 13:00:00,126.4,127.26,126.22,126.93,14647.0,126.4,127.26,126.22,126.93,14647.0
2016-02-04 13:30:00,126.82,127.04,125.62,125.9,5328.0,126.82,127.04,125.62,125.9,5328.0
2016-02-04 14:00:00,125.87,126.21,125.57,126.11,3216.0,125.87,126.21,125.57,126.11,3216.0
2016-02-04 14:30:00,125.94,126.0,125.66,126.0,4924.0,125.94,126.0,125.66,126.0,4924.0
2016-02-04 15:00:00,126.25,127.09,126.18,127.09,2911.0,126.25,127.09,126.18,127.09,2911.0
2016-02-04 15:30:00,126.84,127.52,126.56,127.45,18426.0,126.84,127.52,126.56,127.45,18426.0
2016-02-05 09:30:00,127.06,128.55,126.36,126.74,3459.0,127.06,128.55,126.36,126.74,3459.0
2016-02-05 10:00:00,126.78,127.5,125.83,127.46,4940.0,126.78,127.5,125.83,127.46,4940.0
2016-02-05 10:30:00,126.68,127.46,126.52,126.58,13870.0,126.68,127.46,126.52,126.58,13870.0
2016-02-05 11:00:00,126.78,126.9,124.92,125.2,6062.0,126.78,126.9,124.92,125.2,6062.0
2016-02-05 11:30:00,124.89,126.48,124.89,126.45,2800.0,124.89,126.48,124.89,126.45,2800.0
2016-02-05 12:00:00,126.29,126.54,125.55,126.05,9815.0,126.29,126.54,125.55,126.05,9815.0
2016-02-05 12:30:00,126.24,126.5,125.89,125.89,10058.0,126.24,126.5,125.89,125.89,10058.0
2016-02-05 13:00:00,126.04,126.99,125.95,126.34,8000.0,126.04,126.99,125.95,126.34,8000.0
2016-02-05 13:30:00,126.14,126.8,125.27,125.61,3791.0,126.14,126.8,125.27,125.61,3791.0
2016-02-05 14:00:00,125.6,126.35,125.18,125.63,4225.0,125.6,126.35,125.18,125.63,4225.0
2016-02-05 14:30:00,125.79,126.16,125.65,125.93,3010.0,125.79,126.16,125.65,125.93,3010.0
2016-02-05 15:00:00,125.93,126.62,125.69,126.17,6851.0,125.93,126.62,125.69,126.17,6851.0
2016-02-05 15:30:00,125.99,126.27,125.46,125.91,19730.0,125.99,126.27,125.46,125.91,19730.0
2016-02-08 09:30:00,124.18,124.59,123.75,124.34,4875.0,124.18,124.59,123.75,124.34,4875.0
2016-02-08 10:00:00,124.24,124.25,122.98,123.89,12372.0,124.24,124.25,122.98,123.89,12372.0
2016-02-08 10:30:00,123.67,123.84,123.22,123.35,7092.0,123.67,123.84,123.22,123.35,7092.0
2016-02-08 11:00:00,123.62,124.4,123.39,124.4,2199.0,123.62,124.4,123.39,124.4,2199.0
2016-02-08 11:30:00,123.92,124.25,123.63,124.24,4916.0,123.92,124.25,123.63,124.24,4916.0
2016-02-08 12:00:00,124.25,124.59,123.64,124.39,3300.0,124.25,124.59,123.64,124.39,3300.0
2016-02-08 12:30:00,124.39,124.52,124.07,124.46,1000.0,124.39,124.52,124.07,124.46,1000.0
2016-02-08 13:00:00,124.09,124.09,123.56,123.62,2400.0,124.09,124.09,123.56,123.62,2400.0
2016-02-08 13:30:00,123.58,123.82,123.46,123.82,7900.0,123.58,123.82,123.46,123.82,7900.0
2016-02-08 14:00:00,123.9,124.22,123.89,123.95,2626.0,123.9,124.22,123.89,123.95,2626.0
2016-02-08 14:30:00,124.1,124.14,123.41,123.89,3610.0,124.1,124.14,123.41,123.89,3610.0
2016-02-08 15:00:00,123.92,124.4,123.8,124.17,16665.0,123.92,124.4,123.8,124.17,16665.0
2016-02-08 15:30:00,124.21,125.47,124.13,124.48,17940.0,124.21,125.47,124.13,124.48,17940.0
2016-02-09 09:30:00,123.01,125.13,123.0,124.61,6502.0,123.01,125.13,123.0,124.61,6502.0
2016-02-09 10:00:00,124.78,125.09,123.73,123.75,9764.0,124.78,125.09,123.73,123.75,9764.0
2016-02-09 10:30:00,123.77,124.12,123.11,123.39,4638.0,123.77,124.12,123.11,123.39,4638.0
2016-02-09 11:00:00,123.3,124.26,122.96,124.2,2456.0,123.3,124.26,122.96,124.2,2456.0
2016-02-09 11:30:00,124.3,124.94,124.0,124.01,10340.0,124.3,124.94,124.0,124.01,10340.0
2016-02-09 12:00:00,123.98,124.66,123.98,124.6,3001.0,123.98,124.66,123.98,124.6,3001.0
2016-02-09 12:30:00,124.67,124.67,124.33,124.33,1000.0,124.67,124.67,124.33,124.33,1000.0
2016-02-09 13:00:00,124.12,124.75,124.12,124.19,6600.0,124.12,124.75,124.12,124.19,6600.0
2016-02-09 13:30:00,124.6,124.61,124.18,124.29,3575.0,124.6,124.61,124.18,124.29,3575.0
2016-02-09 14:00:00,123.9,124.79,123.86,124.79,7307.0,123.9,124.79,123.86,124.79,7307.0
2016-02-09 14:30:00,124.58,124.83,124.0,124.46,2429.0,124.58,124.83,124.0,124.46,2429.0
2016-02-09 15:00:00,124.89,126.05,124.43,125.31,4067.0,124.89,126.05,124.43,125.31,4067.0
2016-02-09 15:30:00,125.52,125.94,124.43,124.65,10978.0,125.52,125.94,124.43,124.65,10978.0
2016-02-10 09:30:00,125.8,127.35,125.8,127.03,812.0,125.8,127.35,125.8,127.03,812.0
2016-02-10 10:00:00,126.99,127.8,126.9,127.5,2800.0,126.99,127.8,126.9,127.5,2800.0
2016-02-10 10:30:00,127.75,127.8,126.53,126.53,2400.0,127.75,127.8,126.53,126.53,2400.0
2016-02-10 11:00:00,126.12,127.0,126.12,126.81,3000.0,126.12,127.0,126.12,126.81,3000.0
2016-02-10 11:30:00,126.81,127.0,126.06,126.87,3701.0,126.81,127.0,126.06,126.87,3701.0
2016-02-10 12:00:00,127.0,127.0,126.67,127.0,4500.0,127.0,127.0,126.67,127.0,4500.0
2016-02-10 12:30:00,127.0,127.63,127.0,127.48,1700.0,127.0,127.63,127.0,127.48,1700.0
2016-02-10 13:00:00,127.67,127.7,127.27,127.27,1014.0,127.67,127.7,127.27,127.27,1014.0
2016-02-10 13:30:00,127.19,127.45,126.88,126.9,1400.0,127.19,127.45,126.88,126.9,1400.0
2016-02-10 14:00:00,126.9,127.21,126.89,127.14,700.0,126.9,127.21,126.89,127.14,700.0
2016-02-10 14:30:00,127.12,127.78,126.21,126.24,4666.0,127.12,127.78,126.21,126.24,4666.0
2016-02-10 15:00:00,126.21,126.85,125.94,125.96,2406.0,126.21,126.85,125.94,125.96,2406.0
2016-02-10 15:30:00,125.89,126.26,124.61,124.88,21083.0,125.89,126.26,124.61,124.88,21083.0
2016-02-11 09:30:00,123.14,124.82,123.07,124.82,12686.0,123.14,124.82,123.07,124.82,12686.0
2016-02-11 10:00:00,124.48,124.99,124.25,124.72,4300.0,124.48,124.99,124.25,124.72,4300.0
2016-02-11 10:30:00,124.58,124.58,124.11,124.23,2896.0,124.58,124.58,124.11,124.23,2896.0
2016-02-11 11:00:00,124.2,124.54,123.51,124.01,10076.0,124.2,124.54,123.51,124.01,10076.0
2016-02-11 11:30:00,123.26,124.87,123.24,124.57,18609.0,123.26,124.87,123.24,124.57,18609.0
2016-02-11 12:00:00,124.73,125.74,124.73,125.0,2000.0,124.73,125.74,124.73,125.0,2000.0
2016-02-11 12:30:00,125.76,125.77,125.75,125.77,200.0,125.76,125.77,125.75,125.77,200.0
2016-02-11 13:00:00,125.26,125.67,125.19,125.32,2100.0,125.26,125.67,125.19,125.32,2100.0
2016-02-11 13:30:00,125.38,125.38,124.54,124.97,800.0,125.38,125.38,124.54,124.97,800.0
2016-02-11 14:00:00,124.81,124.81,124.22,124.22,800.0,124.81,124.81,124.22,124.22,800.0
2016-02-11 14:30:00,123.85,125.89,123.64,125.75,4800.0,123.85,125.89,123.64,125.75,4800.0
2016-02-11 15:00:00,125.58,125.6,124.46,125.0,5172.0,125.58,125.6,124.46,125.0,5172.0
2016-02-11 15:30:00,124.58,126.46,124.58,124.85,35676.0,124.58,126.46,124.58,124.85,35676.0
2016-02-12 09:30:00,126.22,127.86,124.75,125.01,5166.0,126.22,127.86,124.75,125.01,5166.0
2016-02-12 10:00:00,125.1,126.18,124.89,126.18,2882.0,125.1,126.18,124.89,126.18,2882.0
2016-02-12 10:30:00,126.19,126.23,125.1,125.21,5200.0,126.19,126.23,125.1,125.21,5200.0
2016-02-12 11:00:00,125.3,125.95,125.15,125.66,3400.0,125.3,125.95,125.15,125.66,3400.0
2016-02-12 11:30:00,125.83,125.83,125.19,125.27,3200.0,125.83,125.83,125.19,125.27,3200.0
2016-02-12 12:00:00,125.34,125.82,125.08,125.6,3450.0,125.34,125.82,125.08,125.6,3450.0
2016-02-12 12:30:00,125.36,126.41,125.05,126.34,4600.0,125.36,126.41,125.05,126.34,4600.0
2016-02-12 13:00:00,126.61,126.61,125.55,126.54,17609.0,126.61,126.61,125.55,126.54,17609.0
2016-02-12 13:30:00,126.27,126.7,126.21,126.7,1600.0,126.27,126.7,126.21,126.7,1600.0
2016-02-12 14:00:00,126.63,127.17,126.62,126.68,4900.0,126.63,127.17,126.62,126.68,4900.0
2016-02-12 14:30:00,126.7,126.81,126.57,126.81,1700.0,126.7,126.81,126.57,126.81,1700.0
2016-02-12 15:00:00,126.82,126.82,126.25,126.72,2958.0,126.82,126.82,126.25,126.72,2958.0
2016-02-12 15:30:00,126.62,126.71,126.04,126.4,12735.0,126.62,126.71,126.04,126.4,12735.0
2016-02-16 09:30:00,127.36,127.49,123.68,126.82,988.0,127.36,127.49,123.68,126.82,988.0
2016-02-16 10:00:00,127.07,127.25,125.06,125.32,3000.0,127.07,127.25,125.06,125.32,3000.0
2016-02-16 10:30:00,125.44,126.77,125.44,126.46,3832.0,125.44,126.77,125.44,126.46,3832.0
2016-02-16 11:00:00,126.43,126.75,125.27,126.07,20706.0,126.43,126.75,125.27,126.07,20706.0
2016-02-16 11:30:00,126.35,127.1,126.15,126.84,6613.0,126.35,127.1,126.15,126.84,6613.0
2016-02-16 12:00:00,127.12,127.13,126.45,126.74,1500.0,127.12,127.13,126.45,126.74,1500.0
2016-02-16 12:30:00,126.69,126.69,126.11,126.62,3558.0,126.69,126.69,126.11,126.62,3558.0
2016-02-16 13:00:00,126.57,126.89,125.97,126.25,10300.0,126.57,126.89,125.97,126.25,10300.0
2016-02-16 13:30:00,126.64,126.9,126.54,126.9,1700.0,126.64,126.9,126.54,126.9,1700.0
2016-02-16 14:00:00,126.76,126.9,126.68,126.72,6050.0,126.76,126.9,126.68,126.72,6050.0
2016-02-16 14:30:00,126.78,126.78,126.53,126.6,2780.0,126.78,126.78,126.53,126.6,2780.0
2016-02-16 15:00:00,126.6,126.81,126.07,126.66,13900.0,126.6,126.81,126.07,126.66,13900.0
2016-02-16 15:30:00,126.73,128.02,126.7,127.57,31908.0,126.73,128.02,126.7,127.57,31908.0
2016-02-17 09:30:00,128.5,128.5,127.51,128.26,2565.0,128.5,128.5,127.51,128.26,2565.0
2016-02-17 10:00:00,128.56,129.63,128.2,129.63,9227.0,128.56,129.63,128.2,129.63,9227.0
2016-02-17 10:30:00,129.61,130.72,129.61,130.37,8275.0,129.61,130.72,129.61,130.37,8275.0
2016-02-17 11:00:00,130.48,131.17,129.76,130.71,4803.0,130.48,131.17,129.76,130.71,4803.0
2016-02-17 11:30:00,130.98,131.41,130.57,131.41,7308.0,130.98,131.41,130.57,131.41,7308.0
2016-02-17 12:00:00,131.08,131.89,130.63,130.94,6575.0,131.08,131.89,130.63,130.94,6575.0
2016-02-17 12:30:00,131.44,131.83,130.67,131.39,3450.0,131.44,131.83,130.67,131.39,3450.0
2016-02-17 13:00:00,131.08,131.4,130.97,131.16,800.0,131.08,131.4,130.97,131.16,800.0
2016-02-17 13:30:00,130.91,130.91,129.71,130.17,3600.0,130.91,130.91,129.71,130.17,3600.0
2016-02-17 14:00:00,130.12,131.09,129.93,130.94,4182.0,130.12,131.09,129.93,130.94,4182.0
2016-02-17 14:30:00,131.36,131.36,130.4,130.55,1258.0,131.36,131.36,130.4,130.55,1258.0
2016-02-17 15:00:00,130.4,130.54,130.07,130.19,4705.0,130.4,130.54,130.07,130.19,4705.0
2016-02-17 15:30:00,130.32,130.9,130.19,130.36,10119.0,130.32,130.9,130.19,130.36,10119.0
2016-02-18 09:30:00,130.25,131.11,129.84,130.49,2068.0,130.25,131.11,129.84,130.49,2068.0
2016-02-18 10:00:00,130.62,131.79,130.39,131.53,3500.0,130.62,131.79,130.39,131.53,3500.0
2016-02-18 10:30:00,131.71,131.71,130.51,131.13,10343.0,131.71,131.71,130.51,131.13,10343.0
2016-02-18 11:00:00,130.78,131.15,130.5,131.02,2031.0,130.78,131.15,130.5,131.02,2031.0
2016-02-18 11:30:00,130.85,131.43,130.85,131.05,2000.0,130.85,131.43,130.85,131.05,2000.0
2016-02-18 12:00:00,131.17,131.17,130.75,131.0,1321.0,131.17,131.17,130.75,131.0,1321.0
2016-02-18 12:30:00,131.36,131.46,130.98,131.0,1600.0,131.36,131.46,130.98,131.0,1600.0
2016-02-18 13:00:00,130.81,131.09,129.89,129.91,18538.0,130.81,131.09,129.89,129.91,18538.0
2016-02-18 13:30:00,130.02,130.02,128.93,129.26,4920.0,130.02,130.02,128.93,129.26,4920.0
2016-02-18 14:00:00,129.32,130.21,129.32,129.92,3933.0,129.32,130.21,129.32,129.92,3933.0
2016-02-18 14:30:00,129.92,130.13,128.95,129.25,4900.0,129.92,130.13,128.95,129.25,4900.0
2016-02-18 15:00:00,129.2,129.59,129.1,129.31,4100.0,129.2,129.59,129.1,129.31,4100.0
2016-02-18 15:30:00,129.36,129.65,129.14,129.5,14009.0,129.36,129.65,129.14,129.5,14009.0
2016-02-19 09:30:00,128.55,129.69,128.12,129.69,4000.0,128.55,129.69,128.12,129.69,4000.0
2016-02-19 10:00:00,129.54,130.55,128.57,130.35,10851.0,129.54,130.55,128.57,130.35,10851.0
2016-02-19 10:30:00,130.21,131.14,130.21,130.59,2900.0,130.21,131.14,130.21,130.59,2900.0
2016-02-19 11:00:00,130.41,130.97,130.21,130.83,7799.0,130.41,130.97,130.21,130.83,7799.0
2016-02-19 11:30:00,130.98,131.15,130.19,130.38,11405.0,130.98,131.15,130.19,130.38,11405.0
2016-02-19 12:00:00,130.33,130.82,129.02,129.17,27886.0,130.33,130.82,129.02,129.17,27886.0
2016-02-19 12:30:00,129.15,130.19,128.9,129.72,15364.0,129.15,130.19,128.9,129.72,15364.0
2016-02-19 13:00:00,129.97,130.22,129.47,129.61,2200.0,129.97,130.22,129.47,129.61,2200.0
2016-02-19 13:30:00,129.6,129.91,129.4,129.78,10192.0,129.6,129.91,129.4,129.78,10192.0
2016-02-19 14:00:00,129.81,131.0,129.81,130.98,6702.0,129.81,131.0,129.81,130.98,6702.0
2016-02-19 14:30:00,130.85,130.86,129.92,130.21,3259.0,130.85,130.86,129.92,130.21,3259.0
2016-02-19 15:00:00,130.35,131.36,130.35,131.36,2800.0,130.35,131.36,130.35,131.36,2800.0
2016-02-19 15:30:00,131.06,131.31,130.93,131.05,8089.0,131.06,131.31,130.93,131.05,8089.0
2016-02-22 09:30:00,131.87,132.57,131.0,132.4,2702.0,131.87,132.57,131.0,132.4,2702.0
2016-02-22 10:00:00,132.29,132.68,131.79,132.56,7136.0,132.29,132.68,131.79,132.56,7136.0
2016-02-22 10:30:00,132.66,132.98,132.37,132.63,4000.0,132.66,132.98,132.37,132.63,4000.0
2016-02-22 11:00:00,132.61,132.91,132.47,132.79,2100.0,132.61,132.91,132.47,132.79,2100.0
2016-02-22 11:30:00,132.82,132.98,131.88,132.94,19158.0,132.82,132.98,131.88,132.94,19158.0
2016-02-22 12:00:00,132.7,132.96,132.55,132.78,2100.0,132.7,132.96,132.55,132.78,2100.0
2016-02-22 12:30:00,132.8,132.98,132.23,132.6,4986.0,132.8,132.98,132.23,132.6,4986.0
2016-02-22 13:00:00,132.5,132.66,132.5,132.56,1000.0,132.5,132.66,132.5,132.56,1000.0
2016-02-22 13:30:00,132.66,132.97,132.57,132.68,2500.0,132.66,132.97,132.57,132.68,2500.0
2016-02-22 14:00:00,132.51,132.73,132.26,132.43,2000.0,132.51,132.73,132.26,132.43,2000.0
2016-02-22 14:30:00,132.69,132.94,132.6,132.94,1600.0,132.69,132.94,132.6,132.94,1600.0
2016-02-22 15:00:00,132.91,132.91,132.3,132.32,3956.0,132.91,132.91,132.3,132.32,3956.0
2016-02-22 15:30:00,132.17,132.5,132.0,132.31,11613.0,132.17,132.5,132.0,132.31,11613.0
2016-02-23 09:30:00,132.44,132.91,130.16,132.24,2063.0,132.44,132.91,130.16,132.24,2063.0
2016-02-23 10:00:00,131.58,132.07,131.26,131.71,4993.0,131.58,132.07,131.26,131.71,4993.0
2016-02-23 10:30:00,131.74,131.78,131.16,131.45,5176.0,131.74,131.78,131.16,131.45,5176.0
2016-02-23 11:00:00,131.4,131.41,130.72,131.33,3647.0,131.4,131.41,130.72,131.33,3647.0
2016-02-23 11:30:00,131.72,131.94,131.35,131.83,2100.0,131.72,131.94,131.35,131.83,2100.0
2016-02-23 12:00:00,131.72,131.78,131.46,131.78,1000.0,131.72,131.78,131.46,131.78,1000.0
2016-02-23 12:30:00,131.62,131.84,131.62,131.8,1400.0,131.62,131.84,131.62,131.8,1400.0
2016-02-23 13:00:00,131.91,132.19,131.91,131.98,1300.0,131.91,132.19,131.91,131.98,1300.0
2016-02-23 13:30:00,131.87,131.87,131.65,131.79,900.0,131.87,131.87,131.65,131.79,900.0
2016-02-23 14:00:00,131.68,132.22,131.68,131.95,3166.0,131.68,132.22,131.68,131.95,3166.0
2016-02-23 14:30:00,131.95,131.97,131.71,131.71,812.0,131.95,131.97,131.71,131.71,812.0
2016-02-23 15:00:00,131.56,131.56,131.12,131.23,2380.0,131.56,131.56,131.12,131.23,2380.0
2016-02-23 15:30:00,131.45,131.91,131.24,131.42,10556.0,131.45,131.91,131.24,131.42,10556.0
2016-02-24 09:30:00,130.03,130.8,129.68,129.71,6710.0,130.03,130.8,129.68,129.71,6710.0
2016-02-24 10:00:00,129.94,130.31,129.63,130.08,5253.0,129.94,130.31,129.63,130.08,5253.0
2016-02-24 10:30:00,130.37,130.37,129.25,129.44,9710.0,130.37,130.37,129.25,129.44,9710.0
2016-02-24 11:00:00,129.49,129.9,129.07,129.47,7139.0,129.49,129.9,129.07,129.47,7139.0
2016-02-24 11:30:00,129.7,130.09,129.62,130.03,6763.0,129.7,130.09,129.62,130.03,6763.0
2016-02-24 12:00:00,130.03,130.45,130.01,130.27,2072.0,130.03,130.45,130.01,130.27,2072.0
2016-02-24 12:30:00,130.16,130.16,129.46,129.67,3100.0,130.16,130.16,129.46,129.67,3100.0
2016-02-24 13:00:00,129.75,131.02,129.75,130.64,2700.0,129.75,131.02,129.75,130.64,2700.0
2016-02-24 13:30:00,130.39,130.77,130.37,130.77,1300.0,130.39,130.77,130.37,130.77,1300.0
2016-02-24 14:00:00,130.52,131.64,130.28,131.64,13538.0,130.52,131.64,130.28,131.64,13538.0
2016-02-24 14:30:00,131.22,131.22,130.28,130.28,2570.0,131.22,131.22,130.28,130.28,2570.0
2016-02-24 15:00:00,130.69,131.68,130.45,131.28,2100.0,130.69,131.68,130.45,131.28,2100.0
2016-02-24 15:30:00,131.47,131.59,130.79,130.79,21641.0,131.47,131.59,130.79,130.79,21641.0
2016-02-25 09:30:00,131.26,131.26,131.26,131.26,136.0,131.26,131.26,131.26,131.26,136.0
2016-02-25 10:00:00,130.4,130.92,130.15,130.57,14397.0,130.4,130.92,130.15,130.57,14397.0
2016-02-25 10:30:00,131.19,131.45,130.9,131.28,8914.0,131.19,131.45,130.9,131.28,8914.0
2016-02-25 11:00:00,131.05,131.43,130.12,131.41,21916.0,131.05,131.43,130.12,131.41,21916.0
2016-02-25 11:30:00,131.41,131.73,130.57,130.9,14612.0,131.41,131.73,130.57,130.9,14612.0
2016-02-25 12:00:00,131.4,131.4,131.0,131.0,2000.0,131.4,131.4,131.0,131.0,2000.0
2016-02-25 12:30:00,131.29,131.29,131.08,131.08,300.0,131.29,131.29,131.08,131.08,300.0
2016-02-25 13:00:00,131.22,131.34,130.93,131.0,12416.0,131.22,131.34,130.93,131.0,12416.0
2016-02-25 13:30:00,131.25,131.28,131.0,131.17,1263.0,131.25,131.28,131.0,131.17,1263.0
2016-02-25 14:00:00,131.05,131.38,131.0,131.05,5700.0,131.05,131.38,131.0,131.05,5700.0
2016-02-25 14:30:00,130.99,131.17,130.92,130.96,3180.0,130.99,131.17,130.92,130.96,3180.0
2016-02-25 15:00:00,131.06,131.79,131.04,131.66,7560.0,131.06,131.79,131.04,131.66,7560.0
2016-02-25 15:30:00,131.75,132.54,131.63,132.05,12916.0,131.75,132.54,131.63,132.05,12916.0
2016-02-26 09:30:00,134.82,134.86,131.49,134.05,8835.0,134.82,134.86,131.49,134.05,8835.0
2016-02-26 10:00:00,134.0,134.12,133.27,133.6,4882.0,134.0,134.12,133.27,133.6,4882.0
2016-02-26 10:30:00,133.59,134.26,133.3,133.56,5500.0,133.59,134.26,133.3,133.56,5500.0
2016-02-26 11:00:00,133.66,133.89,133.65,133.89,2410.0,133.66,133.89,133.65,133.89,2410.0
2016-02-26 11:30:00,133.7,133.86,132.85,132.99,13394.0,133.7,133.86,132.85,132.99,13394.0
2016-02-26 12:00:00,132.2,133.88,132.2,132.68,19999.0,132.2,133.88,132.2,132.68,19999.0
2016-02-26 12:30:00,133.01,134.0,132.28,134.0,14857.0,133.01,134.0,132.28,134.0,14857.0
2016-02-26 13:00:00,134.9,136.06,134.5,136.06,6200.0,134.9,136.06,134.5,136.06,6200.0
2016-02-26 13:30:00,135.79,135.85,135.07,135.44,4700.0,135.79,135.85,135.07,135.44,4700.0
2016-02-26 14:00:00,134.96,136.26,134.96,136.21,8391.0,134.96,136.26,134.96,136.21,8391.0
2016-02-26 14:30:00,136.41,136.69,135.79,136.56,7545.0,136.41,136.69,135.79,136.56,7545.0
2016-02-26 15:00:00,136.57,136.77,136.26,136.54,6011.0,136.57,136.77,136.26,136.54,6011.0
2016-02-26 15:30:00,136.19,137.48,135.93,137.06,24763.0,136.19,137.48,135.93,137.06,24763.0
2016-02-29 09:30:00,136.67,137.18,135.48,136.05,6662.0,136.67,137.18,135.48,136.05,6662.0
2016-02-29 10:00:00,135.76,136.04,134.79,134.93,11755.0,135.76,136.04,134.79,134.93,11755.0
2016-02-29 10:30:00,134.96,135.97,134.96,135.73,9748.0,134.96,135.97,134.96,135.73,9748.0
2016-02-29 11:00:00,135.87,135.93,135.49,135.7,10094.0,135.87,135.93,135.49,135.7,10094.0
2016-02-29 11:30:00,135.8,136.33,135.8,136.21,6019.0,135.8,136.33,135.8,136.21,6019.0
2016-02-29 12:00:00,136.24,136.39,135.96,136.03,11453.0,136.24,136.39,135.96,136.03,11453.0
2016-02-29 12:30:00,135.97,136.12,135.81,135.81,3624.0,135.97,136.12,135.81,135.81,3624.0
2016-02-29 13:00:00,135.78,135.98,135.63,135.63,5100.0,135.78,135.98,135.63,135.63,5100.0
2016-02-29 13:30:00,135.73,135.86,135.62,135.69,8800.0,135.73,135.86,135.62,135.69,8800.0
2016-02-29 14:00:00,135.7,135.71,135.13,135.4,7499.0,135.7,135.71,135.13,135.4,7499.0
2016-02-29 14:30:00,135.48,135.58,134.98,135.26,7037.0,135.48,135.58,134.98,135.26,7037.0
2016-02-29 15:00:00,135.21,135.52,134.89,135.52,5919.0,135.21,135.52,134.89,135.52,5919.0
2016-02-29 15:30:00,135.33,135.67,134.53,134.53,19699.0,135.33,135.67,134.53,134.53,19699.0
2016-03-01 09:30:00,135.7,135.7,132.99,134.44,1587.0,135.7,135.7,132.99,134.44,1587.0
2016-03-01 10:00:00,134.83,135.0,134.0,134.82,5358.0,134.83,135.0,134.0,134.82,5358.0
2016-03-01 10:30:00,134.67,134.96,134.64,134.64,2100.0,134.67,134.96,134.64,134.64,2100.0
2016-03-01 11:00:00,134.53,136.38,134.53,136.07,6905.0,134.53,136.38,134.53,136.07,6905.0
2016-03-01 11:30:00,136.12,136.85,135.71,136.85,24696.0,136.12,136.85,135.71,136.85,24696.0
2016-03-01 12:00:00,136.92,137.28,136.63,137.28,13519.0,136.92,137.28,136.63,137.28,13519.0
2016-03-01 12:30:00,137.49,137.49,136.8,136.9,4500.0,137.49,137.49,136.8,136.9,4500.0
2016-03-01 13:00:00,136.93,137.16,136.88,137.12,1985.0,136.93,137.16,136.88,137.12,1985.0
2016-03-01 13:30:00,137.09,137.48,137.09,137.13,2605.0,137.09,137.48,137.09,137.13,2605.0
2016-03-01 14:00:00,137.24,137.8,137.24,137.63,4400.0,137.24,137.8,137.24,137.63,4400.0
2016-03-01 14:30:00,137.33,137.68,137.25,137.66,2600.0,137.33,137.68,137.25,137.66,2600.0
2016-03-01 15:00:00,137.51,137.96,137.46,137.83,3093.0,137.51,137.96,137.46,137.83,3093.0
2016-03-01 15:30:00,137.51,138.31,137.49,138.11,18948.0,137.51,138.31,137.49,138.11,18948.0
2016-03-02 09:30:00,137.36,138.59,137.36,137.94,4395.0,137.36,138.59,137.36,137.94,4395.0
2016-03-02 10:00:00,138.05,138.39,138.05,138.32,2300.0,138.05,138.39,138.05,138.32,2300.0
2016-03-02 10:30:00,138.1,138.19,137.69,138.19,2900.0,138.1,138.19,137.69,138.19,2900.0
2016-03-02 11:00:00,138.12,138.65,137.7,138.1,7325.0,138.12,138.65,137.7,138.1,7325.0
2016-03-02 11:30:00,138.21,138.39,137.7,137.79,10060.0,138.21,138.39,137.7,137.79,10060.0
2016-03-02 12:00:00,137.81,138.05,137.66,138.0,1199.0,137.81,138.05,137.66,138.0,1199.0
2016-03-02 12:30:00,137.77,138.33,137.62,138.0,19311.0,137.77,138.33,137.62,138.0,19311.0
2016-03-02 13:00:00,138.0,138.53,137.9,138.53,3000.0,138.0,138.53,137.9,138.53,3000.0
2016-03-02 13:30:00,138.48,138.6,138.24,138.24,4550.0,138.48,138.6,138.24,138.24,4550.0
2016-03-02 14:00:00,138.1,138.3,138.03,138.23,1900.0,138.1,138.3,138.03,138.23,1900.0
2016-03-02 14:30:00,138.47,138.49,138.21,138.48,3239.0,138.47,138.49,138.21,138.48,3239.0
2016-03-02 15:00:00,138.49,138.5,137.88,138.39,3200.0,138.49,138.5,137.88,138.39,3200.0
2016-03-02 15:30:00,138.36,138.98,138.03,138.96,17586.0,138.36,138.98,138.03,138.96,17586.0
2016-03-03 09:30:00,139.35,139.35,137.38,137.38,2772.0,139.35,139.35,137.38,137.38,2772.0
2016-03-03 10:00:00,138.47,138.55,136.54,136.55,9103.0,138.47,138.55,136.54,136.55,9103.0
2016-03-03 10:30:00,136.35,137.05,136.02,136.66,8000.0,136.35,137.05,136.02,136.66,8000.0
2016-03-03 11:00:00,136.94,136.95,136.36,136.56,8670.0,136.94,136.95,136.36,136.56,8670.0
2016-03-03 11:30:00,136.58,137.21,136.58,137.0,1600.0,136.58,137.21,136.58,137.0,1600.0
2016-03-03 12:00:00,137.08,138.54,137.06,138.54,3632.0,137.08,138.54,137.06,138.54,3632.0
2016-03-03 12:30:00,138.49,138.49,137.64,137.64,1600.0,138.49,138.49,137.64,137.64,1600.0
2016-03-03 13:00:00,137.62,138.08,137.62,138.08,300.0,137.62,138.08,137.62,138.08,300.0
2016-03-03 13:30:00,137.94,138.31,137.92,138.31,661.0,137.94,138.31,137.92,138.31,661.0
2016-03-03 14:00:00,138.12,138.31,137.8,138.11,2500.0,138.12,138.31,137.8,138.11,2500.0
2016-03-03 14:30:00,138.16,138.21,138.06,138.16,2500.0,138.16,138.21,138.06,138.16,2500.0
2016-03-03 15:00:00,138.01,138.88,137.97,138.84,5600.0,138.01,138.88,137.97,138.84,5600.0
2016-03-03 15:30:00,138.79,139.07,138.66,138.99,11189.0,138.79,139.07,138.66,138.99,11189.0
2016-03-04 09:30:00,138.8,138.96,138.8,138.96,711.0,138.8,138.96,138.8,138.96,711.0
2016-03-04 10:00:00,139.19,139.29,138.99,139.02,1400.0,139.19,139.29,138.99,139.02,1400.0
2016-03-04 10:30:00,139.23,139.63,139.2,139.22,4400.0,139.23,139.63,139.2,139.22,4400.0
2016-03-04 11:00:00,139.17,139.17,138.67,138.82,10868.0,139.17,139.17,138.67,138.82,10868.0
2016-03-04 11:30:00,138.75,139.11,138.75,138.79,3528.0,138.75,139.11,138.75,138.79,3528.0
2016-03-04 12:00:00,138.81,138.83,138.68,138.68,1800.0,138.81,138.83,138.68,138.68,1800.0
2016-03-04 12:30:00,138.91,139.06,138.77,139.0,2003.0,138.91,139.06,138.77,139.0,2003.0
2016-03-04 13:00:00,138.93,139.11,138.76,138.97,2825.0,138.93,139.11,138.76,138.97,2825.0
2016-03-04 13:30:00,139.1,139.5,139.1,139.5,6974.0,139.1,139.5,139.1,139.5,6974.0
2016-03-04 14:00:00,139.45,139.5,139.0,139.1,2355.0,139.45,139.5,139.0,139.1,2355.0
2016-03-04 14:30:00,139.1,139.2,138.77,138.79,3008.0,139.1,139.2,138.77,138.79,3008.0
2016-03-04 15:00:00,138.69,139.31,138.45,139.31,6102.0,138.69,139.31,138.45,139.31,6102.0
2016-03-04 15:30:00,139.31,139.37,138.66,138.97,16183.0,139.31,139.37,138.66,138.97,16183.0
2016-03-07 09:30:00,138.06,139.0,138.06,139.0,1077.0,138.06,139.0,138.06,139.0,1077.0
2016-03-07 10:00:00,138.53,138.84,138.5,138.58,5340.0,138.53,138.84,138.5,138.58,5340.0
2016-03-07 10:30:00,138.65,138.89,138.48,138.63,8602.0,138.65,138.89,138.48,138.63,8602.0
2016-03-07 11:00:00,138.6,138.7,138.11,138.27,26516.0,138.6,138.7,138.11,138.27,26516.0
2016-03-07 11:30:00,138.26,138.7,138.1,138.24,30591.0,138.26,138.7,138.1,138.24,30591.0
2016-03-07 12:00:00,137.95,138.59,137.91,138.3,6500.0,137.95,138.59,137.91,138.3,6500.0
2016-03-07 12:30:00,138.34,138.61,138.14,138.61,18200.0,138.34,138.61,138.14,138.61,18200.0
2016-03-07 13:00:00,138.63,138.87,138.27,138.42,3100.0,138.63,138.87,138.27,138.42,3100.0
2016-03-07 13:30:00,138.43,138.43,137.49,137.49,3866.0,138.43,138.43,137.49,137.49,3866.0
2016-03-07 14:00:00,137.55,137.56,136.85,136.85,5490.0,137.55,137.56,136.85,136.85,5490.0
2016-03-07 14:30:00,136.91,137.3,136.89,137.22,5700.0,136.91,137.3,136.89,137.22,5700.0
2016-03-07 15:00:00,137.2,138.66,137.2,138.66,8401.0,137.2,138.66,137.2,138.66,8401.0
2016-03-07 15:30:00,138.49,138.54,137.38,138.49,11898.0,138.49,138.54,137.38,138.49,11898.0
2016-03-08 09:30:00,137.95,137.95,136.13,136.5,1965.0,137.95,137.95,136.13,136.5,1965.0
2016-03-08 10:00:00,136.5,136.96,136.39,136.39,5200.0,136.5,136.96,136.39,136.39,5200.0
2016-03-08 10:30:00,136.15,136.66,135.62,135.7,3500.0,136.15,136.66,135.62,135.7,3500.0
2016-03-08 11:00:00,135.94,136.35,135.19,135.79,8751.0,135.94,136.35,135.19,135.79,8751.0
2016-03-08 11:30:00,135.61,136.18,135.39,136.18,3300.0,135.61,136.18,135.39,136.18,3300.0
2016-03-08 12:00:00,135.93,135.93,135.07,135.43,4400.0,135.93,135.93,135.07,135.43,4400.0
2016-03-08 12:30:00,135.41,135.7,135.12,135.56,5900.0,135.41,135.7,135.12,135.56,5900.0
2016-03-08 13:00:00,135.47,135.71,135.1,135.36,3300.0,135.47,135.71,135.1,135.36,3300.0
2016-03-08 13:30:00,135.38,135.62,134.84,135.11,12870.0,135.38,135.62,134.84,135.11,12870.0
2016-03-08 14:00:00,135.12,135.74,134.95,135.3,27068.0,135.12,135.74,134.95,135.3,27068.0
2016-03-08 14:30:00,135.3,135.54,134.51,135.09,3700.0,135.3,135.54,134.51,135.09,3700.0
2016-03-08 15:00:00,135.34,135.53,134.81,135.07,8700.0,135.34,135.53,134.81,135.07,8700.0
2016-03-08 15:30:00,135.05,135.4,134.9,135.1,23932.0,135.05,135.4,134.9,135.1,23932.0
2016-03-09 09:30:00,135.78,136.45,135.78,136.45,1247.0,135.78,136.45,135.78,136.45,1247.0
2016-03-09 10:00:00,134.84,135.67,134.84,135.26,2100.0,134.84,135.67,134.84,135.26,2100.0
2016-03-09 10:30:00,135.31,135.35,135.0,135.35,3200.0,135.31,135.35,135.0,135.35,3200.0
2016-03-09 11:00:00,135.19,135.46,134.91,135.37,5049.0,135.19,135.46,134.91,135.37,5049.0
2016-03-09 11:30:00,135.4,135.64,135.3,135.5,6150.0,135.4,135.64,135.3,135.5,6150.0
2016-03-09 12:00:00,135.52,135.78,135.21,135.6,27014.0,135.52,135.78,135.21,135.6,27014.0
2016-03-09 12:30:00,135.51,135.6,135.29,135.6,2200.0,135.51,135.6,135.29,135.6,2200.0
2016-03-09 13:00:00,135.53,135.57,135.39,135.52,800.0,135.53,135.57,135.39,135.52,800.0
2016-03-09 13:30:00,135.78,136.28,135.78,136.19,1800.0,135.78,136.28,135.78,136.19,1800.0
2016-03-09 14:00:00,136.29,136.29,135.53,135.53,4700.0,136.29,136.29,135.53,135.53,4700.0
2016-03-09 14:30:00,135.65,135.65,135.13,135.39,4281.0,135.65,135.65,135.13,135.39,4281.0
2016-03-09 15:00:00,135.36,135.45,135.04,135.21,4500.0,135.36,135.45,135.04,135.21,4500.0
2016-03-09 15:30:00,135.22,135.44,134.92,135.23,19006.0,135.22,135.44,134.92,135.23,19006.0
2016-03-10 09:30:00,135.82,136.46,135.82,136.46,1184.0,135.82,136.46,135.82,136.46,1184.0
2016-03-10 10:00:00,136.35,136.71,135.47,136.0,1543.0,136.35,136.71,135.47,136.0,1543.0
2016-03-10 10:30:00,135.58,135.62,134.91,135.13,18899.0,135.58,135.62,134.91,135.13,18899.0
2016-03-10 11:00:00,135.02,135.02,133.88,134.41,7061.0,135.02,135.02,133.88,134.41,7061.0
2016-03-10 11:30:00,134.47,134.61,133.83,134.43,2332.0,134.47,134.61,133.83,134.43,2332.0
2016-03-10 12:00:00,134.45,135.74,134.45,135.32,13581.0,134.45,135.74,134.45,135.32,13581.0
2016-03-10 12:30:00,135.08,135.11,134.71,134.77,1075.0,135.08,135.11,134.71,134.77,1075.0
2016-03-10 13:00:00,134.69,134.91,134.47,134.91,3235.0,134.69,134.91,134.47,134.91,3235.0
2016-03-10 13:30:00,135.24,135.24,134.95,134.95,400.0,135.24,135.24,134.95,134.95,400.0
2016-03-10 14:00:00,135.13,135.2,134.44,134.8,10438.0,135.13,135.2,134.44,134.8,10438.0
2016-03-10 14:30:00,134.75,135.14,134.74,135.09,1839.0,134.75,135.14,134.74,135.09,1839.0
2016-03-10 15:00:00,134.93,135.48,134.87,135.48,2000.0,134.93,135.48,134.87,135.48,2000.0
2016-03-10 15:30:00,135.16,135.36,134.8,134.99,8546.0,135.16,135.36,134.8,134.99,8546.0
2016-03-11 09:30:00,135.92,137.28,135.92,136.86,11098.0,135.92,137.28,135.92,136.86,11098.0
2016-03-11 10:00:00,136.57,136.63,135.88,136.59,1094.0,136.57,136.63,135.88,136.59,1094.0
2016-03-11 10:30:00,136.78,136.8,136.7,136.8,1800.0,136.78,136.8,136.7,136.8,1800.0
2016-03-11 11:00:00,136.65,136.81,136.65,136.76,1200.0,136.65,136.81,136.65,136.76,1200.0
2016-03-11 11:30:00,136.8,136.81,136.33,136.33,2785.0,136.8,136.81,136.33,136.33,2785.0
2016-03-11 12:00:00,136.37,136.84,136.37,136.61,2100.0,136.37,136.84,136.37,136.61,2100.0
2016-03-11 12:30:00,136.56,136.56,136.42,136.42,800.0,136.56,136.56,136.42,136.42,800.0
2016-03-11 13:00:00,136.21,136.5,135.52,135.62,21157.0,136.21,136.5,135.52,135.62,21157.0
2016-03-11 13:30:00,135.88,136.67,135.45,136.54,35447.0,135.88,136.67,135.45,136.54,35447.0
2016-03-11 14:00:00,136.45,136.8,136.42,136.51,1414.0,136.45,136.8,136.42,136.51,1414.0
2016-03-11 14:30:00,136.55,136.67,136.22,136.66,1676.0,136.55,136.67,136.22,136.66,1676.0
2016-03-11 15:00:00,136.75,137.55,136.64,137.53,5001.0,136.75,137.55,136.64,137.53,5001.0
2016-03-11 15:30:00,137.42,137.57,137.04,137.36,12645.0,137.42,137.57,137.04,137.36,12645.0
2016-03-14 09:30:00,137.04,137.4,136.43,136.75,9271.0,137.04,137.4,136.43,136.75,9271.0
2016-03-14 10:00:00,136.42,137.03,136.2,136.9,800.0,136.42,137.03,136.2,136.9,800.0
2016-03-14 10:30:00,136.68,137.56,136.68,137.43,27329.0,136.68,137.56,136.68,137.43,27329.0
2016-03-14 11:00:00,137.31,137.4,136.89,137.33,17743.0,137.31,137.4,136.89,137.33,17743.0
2016-03-14 11:30:00,137.28,137.65,137.28,137.5,1220.0,137.28,137.65,137.28,137.5,1220.0
2016-03-14 12:00:00,137.52,137.87,137.51,137.69,1318.0,137.52,137.87,137.51,137.69,1318.0
2016-03-14 12:30:00,137.82,138.19,137.82,138.19,900.0,137.82,138.19,137.82,138.19,900.0
2016-03-14 13:00:00,138.25,138.65,138.14,138.45,6686.0,138.25,138.65,138.14,138.45,6686.0
2016-03-14 13:30:00,138.48,138.54,138.4,138.54,1164.0,138.48,138.54,138.4,138.54,1164.0
2016-03-14 14:00:00,138.57,138.9,138.53,138.9,2000.0,138.57,138.9,138.53,138.9,2000.0
2016-03-14 14:30:00,138.88,139.0,138.65,138.65,3728.0,138.88,139.0,138.65,138.65,3728.0
2016-03-14 15:00:00,138.65,138.65,137.62,137.9,3654.0,138.65,138.65,137.62,137.9,3654.0
2016-03-14 15:30:00,138.02,138.3,137.11,137.63,25972.0,138.02,138.3,137.11,137.63,25972.0
2016-03-15 09:30:00,136.63,136.63,136.0,136.26,819.0,136.63,136.63,136.0,136.26,819.0
2016-03-15 10:00:00,136.13,136.13,135.76,135.85,2050.0,136.13,136.13,135.76,135.85,2050.0
2016-03-15 10:30:00,136.28,136.28,135.48,135.59,17711.0,136.28,136.28,135.48,135.59,17711.0
2016-03-15 11:00:00,135.64,135.66,135.24,135.36,5108.0,135.64,135.66,135.24,135.36,5108.0
2016-03-15 11:30:00,135.43,135.49,135.23,135.49,2400.0,135.43,135.49,135.23,135.49,2400.0
2016-03-15 12:00:00,135.49,135.74,135.29,135.63,2087.0,135.49,135.74,135.29,135.63,2087.0
2016-03-15 12:30:00,135.61,135.98,135.37,135.41,5200.0,135.61,135.98,135.37,135.41,5200.0
2016-03-15 13:00:00,135.39,135.47,135.01,135.01,1438.0,135.39,135.47,135.01,135.01,1438.0
2016-03-15 13:30:00,135.32,135.49,135.18,135.19,1900.0,135.32,135.49,135.18,135.19,1900.0
2016-03-15 14:00:00,135.32,135.51,135.02,135.26,2020.0,135.32,135.51,135.02,135.26,2020.0
2016-03-15 14:30:00,135.16,135.22,134.44,134.79,8165.0,135.16,135.22,134.44,134.79,8165.0
2016-03-15 15:00:00,134.81,135.37,134.56,135.37,21335.0,134.81,135.37,134.56,135.37,21335.0
2016-03-15 15:30:00,135.32,135.32,134.22,134.67,24039.0,135.32,135.32,134.22,134.67,24039.0
2016-03-16 09:30:00,134.51,135.17,133.77,133.77,5608.0,134.51,135.17,133.77,133.77,5608.0
2016-03-16 10:00:00,133.89,135.05,133.89,134.91,3799.0,133.89,135.05,133.89,134.91,3799.0
2016-03-16 10:30:00,135.05,135.05,133.83,134.29,11134.0,135.05,135.05,133.83,134.29,11134.0
2016-03-16 11:00:00,134.34,134.35,133.08,133.08,3900.0,134.34,134.35,133.08,133.08,3900.0
2016-03-16 11:30:00,133.03,133.55,132.91,132.91,2500.0,133.03,133.55,132.91,132.91,2500.0
2016-03-16 12:00:00,133.07,134.03,132.9,133.48,4400.0,133.07,134.03,132.9,133.48,4400.0
2016-03-16 12:30:00,133.34,133.53,133.1,133.24,2569.0,133.34,133.53,133.1,133.24,2569.0
2016-03-16 13:00:00,133.26,133.26,133.03,133.05,2900.0,133.26,133.26,133.03,133.05,2900.0
2016-03-16 13:30:00,133.05,133.28,132.58,132.75,3500.0,133.05,133.28,132.58,132.75,3500.0
2016-03-16 14:00:00,132.66,133.52,132.66,133.52,13840.0,132.66,133.52,132.66,133.52,13840.0
2016-03-16 14:30:00,133.39,134.04,133.1,133.16,4066.0,133.39,134.04,133.1,133.16,4066.0
2016-03-16 15:00:00,132.96,133.8,132.93,133.8,5534.0,132.96,133.8,132.93,133.8,5534.0
2016-03-16 15:30:00,133.66,134.15,133.13,133.73,19022.0,133.66,134.15,133.13,133.73,19022.0
2016-03-17 09:30:00,133.59,134.46,133.29,133.96,3348.0,133.59,134.46,133.29,133.96,3348.0
2016-03-17 10:00:00,133.84,133.85,132.16,132.51,6600.0,133.84,133.85,132.16,132.51,6600.0
2016-03-17 10:30:00,132.62,132.93,132.01,132.24,26356.0,132.62,132.93,132.01,132.24,26356.0
2016-03-17 11:00:00,132.84,133.19,132.12,132.9,24012.0,132.84,133.19,132.12,132.9,24012.0
2016-03-17 11:30:00,132.91,133.31,132.73,133.31,5542.0,132.91,133.31,132.73,133.31,5542.0
2016-03-17 12:00:00,133.21,133.21,132.84,132.92,17556.0,133.21,133.21,132.84,132.92,17556.0
2016-03-17 12:30:00,132.9,133.13,132.86,132.9,23050.0,132.9,133.13,132.86,132.9,23050.0
2016-03-17 13:00:00,132.96,133.01,132.26,132.26,23920.0,132.96,133.01,132.26,132.26,23920.0
2016-03-17 13:30:00,132.5,133.0,132.32,132.93,23417.0,132.5,133.0,132.32,132.93,23417.0
2016-03-17 14:00:00,132.93,133.38,132.81,132.91,38603.0,132.93,133.38,132.81,132.91,38603.0
2016-03-17 14:30:00,132.91,133.22,132.76,132.76,17755.0,132.91,133.22,132.76,132.76,17755.0
2016-03-17 15:00:00,132.94,133.05,131.84,132.11,18777.0,132.94,133.05,131.84,132.11,18777.0
2016-03-17 15:30:00,132.11,132.15,131.69,132.0,24580.0,132.11,132.15,131.69,132.0,24580.0
2016-03-18 09:30:00,130.82,131.45,130.17,130.93,37070.0,130.82,131.45,130.17,130.93,37070.0
2016-03-18 10:00:00,131.08,132.49,130.85,132.27,5093.0,131.08,132.49,130.85,132.27,5093.0
2016-03-18 10:30:00,132.61,132.8,132.25,132.25,6400.0,132.61,132.8,132.25,132.25,6400.0
2016-03-18 11:00:00,132.36,132.84,132.16,132.5,6043.0,132.36,132.84,132.16,132.5,6043.0
2016-03-18 11:30:00,132.65,133.13,132.14,132.89,8162.0,132.65,133.13,132.14,132.89,8162.0
2016-03-18 12:00:00,133.67,133.88,132.82,132.99,2630.0,133.67,133.88,132.82,132.99,2630.0
2016-03-18 12:30:00,133.12,133.12,132.76,132.92,2242.0,133.12,133.12,132.76,132.92,2242.0
2016-03-18 13:00:00,133.07,133.27,132.56,132.97,4080.0,133.07,133.27,132.56,132.97,4080.0
2016-03-18 13:30:00,132.98,133.15,132.35,132.91,2606.0,132.98,133.15,132.35,132.91,2606.0
2016-03-18 14:00:00,133.11,133.2,132.8,132.97,3571.0,133.11,133.2,132.8,132.97,3571.0
2016-03-18 14:30:00,133.1,133.24,131.61,131.65,13109.0,133.1,133.24,131.61,131.65,13109.0
2016-03-18 15:00:00,131.68,132.35,131.58,131.59,12000.0,131.68,132.35,131.58,131.59,12000.0
2016-03-18 15:30:00,131.5,132.48,131.3,132.02,19990.0,131.5,132.48,131.3,132.02,19990.0
2016-03-21 09:30:00,132.31,133.57,131.34,133.51,11036.0,132.31,133.57,131.34,133.51,11036.0
2016-03-21 10:00:00,133.52,134.05,133.0,134.0,9640.0,133.52,134.05,133.0,134.0,9640.0
2016-03-21 10:30:00,133.6,133.98,133.54,133.93,4800.0,133.6,133.98,133.54,133.93,4800.0
2016-03-21 11:00:00,133.94,134.19,133.67,134.19,3400.0,133.94,134.19,133.67,134.19,3400.0
2016-03-21 11:30:00,134.18,134.46,133.68,133.68,4547.0,134.18,134.46,133.68,133.68,4547.0
2016-03-21 12:00:00,133.89,133.91,133.56,133.76,3300.0,133.89,133.91,133.56,133.76,3300.0
2016-03-21 12:30:00,133.52,134.33,133.52,134.22,3900.0,133.52,134.33,133.52,134.22,3900.0
2016-03-21 13:00:00,134.24,134.91,134.21,134.91,3306.0,134.24,134.91,134.21,134.91,3306.0
2016-03-21 13:30:00,134.79,134.88,134.39,134.59,6608.0,134.79,134.88,134.39,134.59,6608.0
2016-03-21 14:00:00,134.71,135.02,134.49,134.99,3600.0,134.71,135.02,134.49,134.99,3600.0
2016-03-21 14:30:00,134.94,134.99,134.5,134.66,5800.0,134.94,134.99,134.5,134.66,5800.0
2016-03-21 15:00:00,134.8,134.86,134.21,134.26,13605.0,134.8,134.86,134.21,134.26,13605.0
2016-03-21 15:30:00,134.42,134.87,134.32,134.54,23124.0,134.42,134.87,134.32,134.54,23124.0
2016-03-22 09:30:00,133.99,134.86,133.99,134.86,1274.0,133.99,134.86,133.99,134.86,1274.0
2016-03-22 10:00:00,134.62,135.56,134.62,135.56,2400.0,134.62,135.56,134.62,135.56,2400.0
2016-03-22 10:30:00,135.39,135.65,135.39,135.44,3000.0,135.39,135.65,135.39,135.44,3000.0
2016-03-22 11:00:00,135.54,135.94,135.43,135.94,1775.0,135.54,135.94,135.43,135.94,1775.0
2016-03-22 11:30:00,135.86,136.07,135.45,135.47,6200.0,135.86,136.07,135.45,135.47,6200.0
2016-03-22 12:00:00,135.38,135.54,135.25,135.54,2159.0,135.38,135.54,135.25,135.54,2159.0
2016-03-22 12:30:00,135.67,136.13,135.67,136.02,1800.0,135.67,136.13,135.67,136.02,1800.0
2016-03-22 13:00:00,135.57,136.1,135.55,135.85,13078.0,135.57,136.1,135.55,135.85,13078.0
2016-03-22 13:30:00,136.13,136.41,135.97,136.13,14206.0,136.13,136.41,135.97,136.13,14206.0
2016-03-22 14:00:00,136.11,136.15,135.64,135.8,1800.0,136.11,136.15,135.64,135.8,1800.0
2016-03-22 14:30:00,135.85,135.95,135.29,135.44,3111.0,135.85,135.95,135.29,135.44,3111.0
2016-03-22 15:00:00,135.55,135.87,135.42,135.61,6009.0,135.55,135.87,135.42,135.61,6009.0
2016-03-22 15:30:00,135.67,135.67,135.22,135.35,12381.0,135.67,135.67,135.22,135.35,12381.0
2016-03-23 09:30:00,134.71,135.3,134.21,135.3,2319.0,134.71,135.3,134.21,135.3,2319.0
2016-03-23 10:00:00,135.12,135.26,134.71,135.26,4400.0,135.12,135.26,134.71,135.26,4400.0
2016-03-23 10:30:00,135.29,135.3,134.3,134.61,9011.0,135.29,135.3,134.3,134.61,9011.0
2016-03-23 11:00:00,134.73,134.99,133.85,134.53,5725.0,134.73,134.99,133.85,134.53,5725.0
2016-03-23 11:30:00,134.02,134.29,133.87,134.29,3844.0,134.02,134.29,133.87,134.29,3844.0
2016-03-23 12:00:00,134.28,134.72,134.12,134.67,4176.0,134.28,134.72,134.12,134.67,4176.0
2016-03-23 12:30:00,134.79,135.11,134.53,134.57,4495.0,134.79,135.11,134.53,134.57,4495.0
2016-03-23 13:00:00,134.57,134.87,134.44,134.6,2613.0,134.57,134.87,134.44,134.6,2613.0
2016-03-23 13:30:00,134.63,134.89,134.44,134.89,2927.0,134.63,134.89,134.44,134.89,2927.0
2016-03-23 14:00:00,134.77,134.84,134.54,134.54,5532.0,134.77,134.84,134.54,134.54,5532.0
2016-03-23 14:30:00,134.54,134.82,134.21,134.26,5568.0,134.54,134.82,134.21,134.26,5568.0
2016-03-23 15:00:00,134.32,134.48,134.01,134.1,6200.0,134.32,134.48,134.01,134.1,6200.0
2016-03-23 15:30:00,134.06,134.31,133.54,133.75,17796.0,134.06,134.31,133.54,133.75,17796.0
2016-03-24 09:30:00,133.24,133.24,131.78,132.72,4987.0,133.24,133.24,131.78,132.72,4987.0
2016-03-24 10:00:00,133.4,133.45,132.78,132.78,800.0,133.4,133.45,132.78,132.78,800.0
2016-03-24 10:30:00,133.14,133.6,132.86,133.13,1724.0,133.14,133.6,132.86,133.13,1724.0
2016-03-24 11:00:00,133.2,133.2,132.95,133.07,1400.0,133.2,133.2,132.95,133.07,1400.0
2016-03-24 11:30:00,132.91,132.98,132.6,132.61,4000.0,132.91,132.98,132.6,132.61,4000.0
2016-03-24 12:00:00,132.62,132.89,132.3,132.3,3200.0,132.62,132.89,132.3,132.3,3200.0
2016-03-24 12:30:00,132.18,132.54,132.17,132.34,1825.0,132.18,132.54,132.17,132.34,1825.0
2016-03-24 13:00:00,132.46,132.77,132.31,132.57,1772.0,132.46,132.77,132.31,132.57,1772.0
2016-03-24 13:30:00,132.85,133.1,132.7,133.09,4400.0,132.85,133.1,132.7,133.09,4400.0
2016-03-24 14:00:00,133.09,133.77,133.0,133.53,2204.0,133.09,133.77,133.0,133.53,2204.0
2016-03-24 14:30:00,133.59,133.64,133.44,133.64,1400.0,133.59,133.64,133.44,133.64,1400.0
2016-03-24 15:00:00,133.48,133.94,133.34,133.76,3700.0,133.48,133.94,133.34,133.76,3700.0
2016-03-24 15:30:00,133.72,133.95,133.32,133.81,12052.0,133.72,133.95,133.32,133.81,12052.0
2016-03-28 09:30:00,134.08,134.08,132.29,133.35,847.0,134.08,134.08,132.29,133.35,847.0
2016-03-28 10:00:00,133.31,134.17,133.31,133.9,1700.0,133.31,134.17,133.31,133.9,1700.0
2016-03-28 10:30:00,133.71,133.71,133.23,133.6,1422.0,133.71,133.71,133.23,133.6,1422.0
2016-03-28 11:00:00,133.67,133.84,133.46,133.84,1525.0,133.67,133.84,133.46,133.84,1525.0
2016-03-28 11:30:00,133.68,133.94,133.64,133.77,1801.0,133.68,133.94,133.64,133.77,1801.0
2016-03-28 12:00:00,133.51,133.66,133.51,133.62,500.0,133.51,133.66,133.51,133.62,500.0
2016-03-28 12:30:00,133.77,134.18,133.77,133.96,1225.0,133.77,134.18,133.77,133.96,1225.0
2016-03-28 13:00:00,133.95,134.1,133.88,133.92,800.0,133.95,134.1,133.88,133.92,800.0
2016-03-28 13:30:00,134.13,134.36,134.0,134.22,11447.0,134.13,134.36,134.0,134.22,11447.0
2016-03-28 14:00:00,134.21,134.46,133.9,133.9,14536.0,134.21,134.46,133.9,133.9,14536.0
2016-03-28 14:30:00,133.93,133.98,133.34,133.55,3820.0,133.93,133.98,133.34,133.55,3820.0
2016-03-28 15:00:00,133.58,134.28,133.58,134.09,3063.0,133.58,134.28,133.58,134.09,3063.0
2016-03-28 15:30:00,134.13,134.29,133.99,133.99,15442.0,134.13,134.29,133.99,133.99,15442.0
2016-03-29 09:30:00,133.73,134.13,132.76,133.25,16810.0,133.73,134.13,132.76,133.25,16810.0
2016-03-29 10:00:00,133.52,134.2,133.19,134.2,4278.0,133.52,134.2,133.19,134.2,4278.0
2016-03-29 10:30:00,134.21,134.8,134.15,134.46,3498.0,134.21,134.8,134.15,134.46,3498.0
2016-03-29 11:00:00,134.68,135.01,134.37,134.85,3464.0,134.68,135.01,134.37,134.85,3464.0
2016-03-29 11:30:00,134.85,135.97,134.85,135.47,3976.0,134.85,135.97,134.85,135.47,3976.0
2016-03-29 12:00:00,135.21,135.51,135.07,135.24,2400.0,135.21,135.51,135.07,135.24,2400.0
2016-03-29 12:30:00,135.23,136.04,135.1,136.04,4726.0,135.23,136.04,135.1,136.04,4726.0
2016-03-29 13:00:00,135.87,136.06,135.38,135.95,3670.0,135.87,136.06,135.38,135.95,3670.0
2016-03-29 13:30:00,135.79,135.81,134.79,135.51,5385.0,135.79,135.81,134.79,135.51,5385.0
2016-03-29 14:00:00,135.7,136.0,135.47,135.93,4804.0,135.7,136.0,135.47,135.93,4804.0
2016-03-29 14:30:00,136.02,136.35,135.7,135.99,12950.0,136.02,136.35,135.7,135.99,12950.0
2016-03-29 15:00:00,136.04,137.0,136.04,137.0,13919.0,136.04,137.0,136.04,137.0,13919.0
2016-03-29 15:30:00,136.95,137.12,135.71,137.12,19973.0,136.95,137.12,135.71,137.12,19973.0
2016-03-30 09:30:00,137.6,138.64,135.8,138.19,4401.0,137.6,138.64,135.8,138.19,4401.0
2016-03-30 10:00:00,137.66,137.76,137.14,137.51,5518.0,137.66,137.76,137.14,137.51,5518.0
2016-03-30 10:30:00,137.72,137.77,136.97,137.76,8750.0,137.72,137.77,136.97,137.76,8750.0
2016-03-30 11:00:00,137.66,137.76,136.76,136.76,4900.0,137.66,137.76,136.76,136.76,4900.0
2016-03-30 11:30:00,136.68,136.82,136.0,136.22,16524.0,136.68,136.82,136.0,136.22,16524.0
2016-03-30 12:00:00,136.22,136.35,135.68,135.78,6200.0,136.22,136.35,135.68,135.78,6200.0
2016-03-30 12:30:00,135.9,136.51,135.76,136.51,2400.0,135.9,136.51,135.76,136.51,2400.0
2016-03-30 13:00:00,136.52,136.78,136.0,136.38,3125.0,136.52,136.78,136.0,136.38,3125.0
2016-03-30 13:30:00,136.73,137.06,136.73,136.89,1737.0,136.73,137.06,136.73,136.89,1737.0
2016-03-30 14:00:00,136.81,137.1,136.69,136.97,2804.0,136.81,137.1,136.69,136.97,2804.0
2016-03-30 14:30:00,136.96,136.96,136.55,136.69,3425.0,136.96,136.96,136.55,136.69,3425.0
2016-03-30 15:00:00,136.86,137.12,136.85,136.94,2214.0,136.86,137.12,136.85,136.94,2214.0
2016-03-30 15:30:00,136.84,136.96,136.27,136.48,10660.0,136.84,136.96,136.27,136.48,10660.0
2016-03-31 09:30:00,137.6,137.6,137.07,137.46,1300.0,137.6,137.6,137.07,137.46,1300.0
2016-03-31 10:00:00,137.32,138.01,137.32,138.01,700.0,137.32,138.01,137.32,138.01,700.0
2016-03-31 10:30:00,137.96,138.27,137.86,137.86,1758.0,137.96,138.27,137.86,137.86,1758.0
2016-03-31 11:00:00,137.98,138.19,137.42,137.67,4800.0,137.98,138.19,137.42,137.67,4800.0
2016-03-31 11:30:00,137.6,137.73,137.16,137.68,3809.0,137.6,137.73,137.16,137.68,3809.0
2016-03-31 12:00:00,137.73,137.94,136.39,136.39,7625.0,137.73,137.94,136.39,136.39,7625.0
2016-03-31 12:30:00,136.41,136.72,136.39,136.6,3800.0,136.41,136.72,136.39,136.6,3800.0
2016-03-31 13:00:00,136.56,136.63,135.77,135.77,3525.0,136.56,136.63,135.77,135.77,3525.0
2016-03-31 13:30:00,135.77,136.34,135.69,136.2,4550.0,135.77,136.34,135.69,136.2,4550.0
2016-03-31 14:00:00,136.3,136.55,135.45,136.31,12280.0,136.3,136.55,135.45,136.31,12280.0
2016-03-31 14:30:00,136.34,137.03,136.09,136.37,8083.0,136.34,137.03,136.09,136.37,8083.0
2016-03-31 15:00:00,136.63,136.95,136.29,136.48,4360.0,136.63,136.95,136.29,136.48,4360.0
2016-03-31 15:30:00,136.31,136.98,136.27,136.59,30603.0,136.31,136.98,136.27,136.59,30603.0
2016-04-01 09:30:00,136.06,136.75,135.81,136.36,3645.0,136.06,136.75,135.81,136.36,3645.0
2016-04-01 10:00:00,136.64,137.94,136.56,137.84,6600.0,136.64,137.94,136.56,137.84,6600.0
2016-04-01 10:30:00,137.87,138.23,137.35,138.13,3533.0,137.87,138.23,137.35,138.13,3533.0
2016-04-01 11:00:00,138.09,138.47,138.05,138.28,4605.0,138.09,138.47,138.05,138.28,4605.0
2016-04-01 11:30:00,138.35,138.55,138.1,138.27,3781.0,138.35,138.55,138.1,138.27,3781.0
2016-04-01 12:00:00,138.44,138.54,138.28,138.44,5326.0,138.44,138.54,138.28,138.44,5326.0
2016-04-01 12:30:00,138.42,138.42,138.14,138.4,2438.0,138.42,138.42,138.14,138.4,2438.0
2016-04-01 13:00:00,138.33,138.4,138.14,138.39,1709.0,138.33,138.4,138.14,138.39,1709.0
2016-04-01 13:30:00,138.54,138.83,138.51,138.51,4331.0,138.54,138.83,138.51,138.51,4331.0
2016-04-01 14:00:00,138.4,138.83,138.4,138.65,2022.0,138.4,138.83,138.4,138.65,2022.0
2016-04-01 14:30:00,138.43,139.08,138.43,138.79,3468.0,138.43,139.08,138.43,138.79,3468.0
2016-04-01 15:00:00,138.77,139.05,138.77,138.78,4620.0,138.77,139.05,138.77,138.78,4620.0
2016-04-01 15:30:00,138.87,139.4,138.75,139.33,12076.0,138.87,139.4,138.75,139.33,12076.0
2016-04-04 09:30:00,138.74,139.46,138.37,139.38,6568.0,138.74,139.46,138.37,139.38,6568.0
2016-04-04 10:00:00,139.31,139.66,138.8,139.34,2806.0,139.31,139.66,138.8,139.34,2806.0
2016-04-04 10:30:00,139.46,139.73,138.66,138.87,3190.0,139.46,139.73,138.66,138.87,3190.0
2016-04-04 11:00:00,138.82,139.17,138.63,139.0,3200.0,138.82,139.17,138.63,139.0,3200.0
2016-04-04 11:30:00,138.95,139.3,138.53,138.65,3933.0,138.95,139.3,138.53,138.65,3933.0
2016-04-04 12:00:00,138.63,139.12,138.57,139.06,2199.0,138.63,139.12,138.57,139.06,2199.0
2016-04-04 12:30:00,139.09,139.14,138.45,138.95,3322.0,139.09,139.14,138.45,138.95,3322.0
2016-04-04 13:00:00,138.82,139.14,138.68,138.94,1809.0,138.82,139.14,138.68,138.94,1809.0
2016-04-04 13:30:00,138.96,138.96,138.39,138.51,3845.0,138.96,138.96,138.39,138.51,3845.0
2016-04-04 14:00:00,138.43,138.53,137.94,138.11,3148.0,138.43,138.53,137.94,138.11,3148.0
2016-04-04 14:30:00,138.07,138.44,137.88,137.89,3302.0,138.07,138.44,137.88,137.89,3302.0
2016-04-04 15:00:00,137.87,138.27,137.6,137.6,5528.0,137.87,138.27,137.6,137.6,5528.0
2016-04-04 15:30:00,137.7,138.05,137.39,137.69,25737.0,137.7,138.05,137.39,137.69,25737.0
2016-04-05 09:30:00,136.82,136.98,136.5,136.86,2834.0,136.82,136.98,136.5,136.86,2834.0
2016-04-05 10:00:00,136.9,137.24,136.55,136.76,3910.0,136.9,137.24,136.55,136.76,3910.0
2016-04-05 10:30:00,136.63,136.63,135.82,135.94,4583.0,136.63,136.63,135.82,135.94,4583.0
2016-04-05 11:00:00,135.91,136.01,135.34,135.35,6901.0,135.91,136.01,135.34,135.35,6901.0
2016-04-05 11:30:00,135.65,135.72,135.05,135.38,7200.0,135.65,135.72,135.05,135.38,7200.0
2016-04-05 12:00:00,135.41,135.45,135.02,135.1,6897.0,135.41,135.45,135.02,135.1,6897.0
2016-04-05 12:30:00,135.39,135.39,135.02,135.13,2522.0,135.39,135.39,135.02,135.13,2522.0
2016-04-05 13:00:00,135.09,135.29,135.02,135.27,2551.0,135.09,135.29,135.02,135.27,2551.0
2016-04-05 13:30:00,135.12,135.35,135.12,135.2,3213.0,135.12,135.35,135.12,135.2,3213.0
2016-04-05 14:00:00,135.2,135.36,135.02,135.21,2700.0,135.2,135.36,135.02,135.21,2700.0
2016-04-05 14:30:00,135.33,135.49,135.15,135.29,6584.0,135.33,135.49,135.15,135.29,6584.0
2016-04-05 15:00:00,135.28,135.49,135.22,135.43,7100.0,135.28,135.49,135.22,135.43,7100.0
2016-04-05 15:30:00,135.49,136.29,135.04,135.04,84942.0,135.49,136.29,135.04,135.04,84942.0
2016-04-06 09:30:00,135.28,136.01,135.28,136.01,7081.0,135.28,136.01,135.28,136.01,7081.0
2016-04-06 10:00:00,136.71,137.36,136.04,136.47,1873.0,136.71,137.36,136.04,136.47,1873.0
2016-04-06 10:30:00,136.64,137.38,135.97,137.0,21634.0,136.64,137.38,135.97,137.0,21634.0
2016-04-06 11:00:00,137.08,137.71,136.51,137.71,14800.0,137.08,137.71,136.51,137.71,14800.0
2016-04-06 11:30:00,137.69,138.58,137.69,138.39,6147.0,137.69,138.58,137.69,138.39,6147.0
2016-04-06 12:00:00,138.65,139.0,138.33,138.34,4500.0,138.65,139.0,138.33,138.34,4500.0
2016-04-06 12:30:00,138.31,138.81,138.13,138.81,1400.0,138.31,138.81,138.13,138.81,1400.0
2016-04-06 13:00:00,138.81,138.81,138.53,138.64,2300.0,138.81,138.81,138.53,138.64,2300.0
2016-04-06 13:30:00,138.5,138.88,138.5,138.79,3300.0,138.5,138.88,138.5,138.79,3300.0
2016-04-06 14:00:00,138.68,138.76,138.2,138.31,5200.0,138.68,138.76,138.2,138.31,5200.0
2016-04-06 14:30:00,138.3,138.31,137.59,138.27,3100.0,138.3,138.31,137.59,138.27,3100.0
2016-04-06 15:00:00,138.72,139.38,138.61,139.2,7742.0,138.72,139.38,138.61,139.2,7742.0
2016-04-06 15:30:00,139.02,139.39,138.92,139.21,17933.0,139.02,139.39,138.92,139.21,17933.0
2016-04-07 09:30:00,138.6,139.25,138.6,139.25,620.0,138.6,139.25,138.6,139.25,620.0
2016-04-07 10:00:00,138.07,138.11,136.99,137.15,2663.0,138.07,138.11,136.99,137.15,2663.0
2016-04-07 10:30:00,137.06,137.06,136.0,136.16,3241.0,137.06,137.06,136.0,136.16,3241.0
2016-04-07 11:00:00,136.32,136.32,135.7,135.83,1700.0,136.32,136.32,135.7,135.83,1700.0
2016-04-07 11:30:00,135.8,136.18,135.79,136.15,11815.0,135.8,136.18,135.79,136.15,11815.0
2016-04-07 12:00:00,136.18,136.27,135.9,136.11,7810.0,136.18,136.27,135.9,136.11,7810.0
2016-04-07 12:30:00,136.04,136.06,135.75,135.82,2400.0,136.04,136.06,135.75,135.82,2400.0
2016-04-07 13:00:00,135.8,136.55,135.78,136.16,7987.0,135.8,136.55,135.78,136.16,7987.0
2016-04-07 13:30:00,136.23,137.03,136.06,136.31,21105.0,136.23,137.03,136.06,136.31,21105.0
2016-04-07 14:00:00,136.26,136.41,135.91,136.06,9121.0,136.26,136.41,135.91,136.06,9121.0
2016-04-07 14:30:00,136.19,136.36,135.85,136.22,6200.0,136.19,136.36,135.85,136.22,6200.0
2016-04-07 15:00:00,136.19,136.55,136.12,136.55,3999.0,136.19,136.55,136.12,136.55,3999.0
2016-04-07 15:30:00,136.39,136.56,136.02,136.11,8683.0,136.39,136.56,136.02,136.11,8683.0
2016-04-08 09:30:00,137.18,137.62,137.18,137.26,1388.0,137.18,137.62,137.18,137.26,1388.0
2016-04-08 10:00:00,137.25,137.5,137.01,137.01,1100.0,137.25,137.5,137.01,137.01,1100.0
2016-04-08 10:30:00,137.01,137.01,136.21,136.21,2500.0,137.01,137.01,136.21,136.21,2500.0
2016-04-08 11:00:00,136.32,136.67,136.04,136.04,5796.0,136.32,136.67,136.04,136.04,5796.0
2016-04-08 11:30:00,135.82,135.85,135.22,135.82,2300.0,135.82,135.85,135.22,135.82,2300.0
2016-04-08 12:00:00,135.79,136.19,135.38,136.19,1400.0,135.79,136.19,135.38,136.19,1400.0
2016-04-08 12:30:00,135.97,136.31,135.94,136.31,1311.0,135.97,136.31,135.94,136.31,1311.0
2016-04-08 13:00:00,136.35,136.38,136.14,136.3,1000.0,136.35,136.38,136.14,136.3,1000.0
2016-04-08 13:30:00,136.2,136.68,136.1,136.58,3990.0,136.2,136.68,136.1,136.58,3990.0
2016-04-08 14:00:00,136.88,137.0,136.79,137.0,2200.0,136.88,137.0,136.79,137.0,2200.0
2016-04-08 14:30:00,136.91,137.11,136.52,136.59,5561.0,136.91,137.11,136.52,136.59,5561.0
2016-04-08 15:00:00,136.48,136.49,136.01,136.29,2944.0,136.48,136.49,136.01,136.29,2944.0
2016-04-08 15:30:00,136.15,136.75,136.06,136.72,10732.0,136.15,136.75,136.06,136.72,10732.0
2016-04-11 09:30:00,136.7,137.8,135.44,136.48,2018.0,136.7,137.8,135.44,136.48,2018.0
2016-04-11 10:00:00,136.49,137.5,136.49,136.86,3375.0,136.49,137.5,136.49,136.86,3375.0
2016-04-11 10:30:00,137.08,137.37,136.83,136.91,3980.0,137.08,137.37,136.83,136.91,3980.0
2016-04-11 11:00:00,136.83,137.21,136.57,136.94,6585.0,136.83,137.21,136.57,136.94,6585.0
2016-04-11 11:30:00,136.8,137.0,136.27,136.71,12196.0,136.8,137.0,136.27,136.71,12196.0
2016-04-11 12:00:00,136.79,137.18,136.6,137.1,4300.0,136.79,137.18,136.6,137.1,4300.0
2016-04-11 12:30:00,136.93,137.13,136.79,137.13,1708.0,136.93,137.13,136.79,137.13,1708.0
2016-04-11 13:00:00,137.12,137.35,137.09,137.28,2000.0,137.12,137.35,137.09,137.28,2000.0
2016-04-11 13:30:00,137.07,137.23,136.57,136.95,2225.0,137.07,137.23,136.57,136.95,2225.0
2016-04-11 14:00:00,136.95,137.11,136.47,137.05,3113.0,136.95,137.11,136.47,137.05,3113.0
2016-04-11 14:30:00,136.88,137.22,136.88,137.11,15706.0,136.88,137.22,136.88,137.11,15706.0
2016-04-11 15:00:00,137.08,137.08,136.55,136.55,7739.0,137.08,137.08,136.55,136.55,7739.0
2016-04-11 15:30:00,136.54,136.64,136.28,136.62,14183.0,136.54,136.64,136.28,136.62,14183.0
2016-04-12 09:30:00,136.47,137.11,136.03,136.4,10337.0,136.47,137.11,136.03,136.4,10337.0
2016-04-12 10:00:00,136.38,136.56,136.06,136.06,800.0,136.38,136.56,136.06,136.06,800.0
2016-04-12 10:30:00,136.1,136.56,135.91,136.4,5496.0,136.1,136.56,135.91,136.4,5496.0
2016-04-12 11:00:00,136.57,137.3,136.51,137.14,2500.0,136.57,137.3,136.51,137.14,2500.0
2016-04-12 11:30:00,137.14,137.21,136.89,137.12,2500.0,137.14,137.21,136.89,137.12,2500.0
2016-04-12 12:00:00,136.83,136.93,136.58,136.9,1510.0,136.83,136.93,136.58,136.9,1510.0
2016-04-12 12:30:00,137.13,137.13,136.59,136.69,900.0,137.13,137.13,136.59,136.69,900.0
2016-04-12 13:00:00,136.63,136.63,136.03,136.08,1347.0,136.63,136.63,136.03,136.08,1347.0
2016-04-12 13:30:00,136.28,136.59,136.06,136.06,2300.0,136.28,136.59,136.06,136.06,2300.0
2016-04-12 14:00:00,136.33,136.84,136.33,136.64,3250.0,136.33,136.84,136.33,136.64,3250.0
2016-04-12 14:30:00,136.78,136.91,136.51,136.51,2100.0,136.78,136.91,136.51,136.51,2100.0
2016-04-12 15:00:00,136.43,136.93,136.39,136.54,15699.0,136.43,136.93,136.39,136.54,15699.0
2016-04-12 15:30:00,136.57,137.31,136.53,136.8,16095.0,136.57,137.31,136.53,136.8,16095.0
2016-04-13 09:30:00,137.93,138.3,137.41,138.17,9942.0,137.93,138.3,137.41,138.17,9942.0
2016-04-13 10:00:00,138.58,138.64,138.08,138.62,3448.0,138.58,138.64,138.08,138.62,3448.0
2016-04-13 10:30:00,138.5,138.82,138.43,138.49,6191.0,138.5,138.82,138.43,138.49,6191.0
2016-04-13 11:00:00,138.52,139.08,138.17,139.03,3200.0,138.52,139.08,138.17,139.03,3200.0
2016-04-13 11:30:00,139.14,139.58,138.92,139.58,3300.0,139.14,139.58,138.92,139.58,3300.0
2016-04-13 12:00:00,139.33,139.33,138.62,138.69,1900.0,139.33,139.33,138.62,138.69,1900.0
2016-04-13 12:30:00,138.78,139.22,138.47,139.01,13067.0,138.78,139.22,138.47,139.01,13067.0
2016-04-13 13:00:00,138.93,139.23,138.55,138.56,7700.0,138.93,139.23,138.55,138.56,7700.0
2016-04-13 13:30:00,139.15,139.18,138.97,138.97,300.0,139.15,139.18,138.97,138.97,300.0
2016-04-13 14:00:00,139.16,139.49,139.04,139.1,4500.0,139.16,139.49,139.04,139.1,4500.0
2016-04-13 14:30:00,139.09,139.37,139.05,139.07,2391.0,139.09,139.37,139.05,139.07,2391.0
2016-04-13 15:00:00,139.18,139.49,139.11,139.49,2000.0,139.18,139.49,139.11,139.49,2000.0
2016-04-13 15:30:00,139.36,139.73,139.21,139.56,11377.0,139.36,139.73,139.21,139.56,11377.0
2016-04-14 09:30:00,139.2,139.2,139.2,139.2,255.0,139.2,139.2,139.2,139.2,255.0
2016-04-14 10:00:00,138.43,138.43,138.43,138.43,100.0,138.43,138.43,138.43,138.43,100.0
2016-04-14 10:30:00,138.47,139.1,138.3,139.1,12260.0,138.47,139.1,138.3,139.1,12260.0
2016-04-14 11:00:00,139.09,139.2,138.45,138.68,14911.0,139.09,139.2,138.45,138.68,14911.0
2016-04-14 11:30:00,138.98,139.82,138.62,138.86,9079.0,138.98,139.82,138.62,138.86,9079.0
2016-04-14 12:00:00,139.16,139.64,139.12,139.64,1000.0,139.16,139.64,139.12,139.64,1000.0
2016-04-14 12:30:00,139.66,140.7,139.64,140.34,10091.0,139.66,140.7,139.64,140.34,10091.0
2016-04-14 13:00:00,140.28,140.28,139.36,139.38,1776.0,140.28,140.28,139.36,139.38,1776.0
2016-04-14 13:30:00,139.74,139.89,139.74,139.86,1605.0,139.74,139.89,139.74,139.86,1605.0
2016-04-14 14:00:00,139.37,140.24,139.37,139.85,600.0,139.37,140.24,139.37,139.85,600.0
2016-04-14 14:30:00,139.7,139.83,139.31,139.83,4302.0,139.7,139.83,139.31,139.83,4302.0
2016-04-14 15:00:00,139.4,139.98,139.3,139.3,1900.0,139.4,139.98,139.3,139.3,1900.0
2016-04-14 15:30:00,139.26,139.55,139.05,139.43,11157.0,139.26,139.55,139.05,139.43,11157.0
2016-04-15 09:30:00,139.69,140.61,139.69,140.3,1034.0,139.69,140.61,139.69,140.3,1034.0
2016-04-15 10:00:00,139.98,139.98,139.81,139.81,600.0,139.98,139.98,139.81,139.81,600.0
2016-04-15 10:30:00,139.4,140.07,139.06,139.67,8129.0,139.4,140.07,139.06,139.67,8129.0
2016-04-15 11:00:00,139.6,139.77,139.08,139.2,9654.0,139.6,139.77,139.08,139.2,9654.0
2016-04-15 11:30:00,139.28,139.71,139.16,139.16,1531.0,139.28,139.71,139.16,139.16,1531.0
2016-04-15 12:00:00,139.39,139.39,138.92,139.14,6934.0,139.39,139.39,138.92,139.14,6934.0
2016-04-15 12:30:00,139.14,139.14,138.89,138.98,400.0,139.14,139.14,138.89,138.98,400.0
2016-04-15 13:00:00,139.44,139.44,139.09,139.3,1809.0,139.44,139.44,139.09,139.3,1809.0
2016-04-15 13:30:00,139.57,139.57,139.37,139.37,600.0,139.57,139.57,139.37,139.37,600.0
2016-04-15 14:00:00,139.24,139.43,139.09,139.12,4120.0,139.24,139.43,139.09,139.12,4120.0
2016-04-15 14:30:00,139.15,139.54,139.15,139.49,2164.0,139.15,139.54,139.15,139.49,2164.0
2016-04-15 15:00:00,139.76,140.17,139.36,140.17,7900.0,139.76,140.17,139.36,140.17,7900.0
2016-04-15 15:30:00,140.21,140.53,140.03,140.2,15277.0,140.21,140.53,140.03,140.2,15277.0
2016-04-18 09:30:00,140.44,140.96,139.06,140.21,9773.0,140.44,140.96,139.06,140.21,9773.0
2016-04-18 10:00:00,140.33,140.36,140.1,140.36,500.0,140.33,140.36,140.1,140.36,500.0
2016-04-18 10:30:00,140.36,140.36,140.09,140.09,1800.0,140.36,140.36,140.09,140.09,1800.0
2016-04-18 11:00:00,139.94,140.29,139.9,139.9,650.0,139.94,140.29,139.9,139.9,650.0
2016-04-18 11:30:00,140.05,140.32,139.75,139.9,4500.0,140.05,140.32,139.75,139.9,4500.0
2016-04-18 12:00:00,140.04,140.04,139.71,139.71,900.0,140.04,140.04,139.71,139.71,900.0
2016-04-18 12:30:00,139.88,139.95,139.69,139.69,400.0,139.88,139.95,139.69,139.69,400.0
2016-04-18 13:00:00,139.6,140.21,139.44,140.21,21155.0,139.6,140.21,139.44,140.21,21155.0
2016-04-18 13:30:00,140.2,140.68,140.06,140.68,5249.0,140.2,140.68,140.06,140.68,5249.0
2016-04-18 14:00:00,140.5,140.75,140.31,140.56,10402.0,140.5,140.75,140.31,140.56,10402.0
2016-04-18 14:30:00,140.62,141.0,140.62,140.72,4100.0,140.62,141.0,140.62,140.72,4100.0
2016-04-18 15:00:00,140.93,140.97,140.01,140.54,29269.0,140.93,140.97,140.01,140.54,29269.0
2016-04-18 15:30:00,140.46,141.1,140.0,140.74,72933.0,140.46,141.1,140.0,140.74,72933.0
2016-04-19 09:30:00,141.0,141.2,139.45,141.08,6284.0,141.0,141.2,139.45,141.08,6284.0
2016-04-19 10:00:00,140.97,141.02,140.5,140.85,5602.0,140.97,141.02,140.5,140.85,5602.0
2016-04-19 10:30:00,140.34,140.72,140.14,140.72,19107.0,140.34,140.72,140.14,140.72,19107.0
2016-04-19 11:00:00,140.92,141.11,140.42,140.48,20228.0,140.92,141.11,140.42,140.48,20228.0
2016-04-19 11:30:00,140.23,140.36,139.47,139.47,2000.0,140.23,140.36,139.47,139.47,2000.0
2016-04-19 12:00:00,139.97,139.97,139.97,139.97,100.0,139.97,139.97,139.97,139.97,100.0
2016-04-19 12:30:00,139.76,140.65,139.76,140.27,14200.0,139.76,140.65,139.76,140.27,14200.0
2016-04-19 13:00:00,140.51,140.51,140.05,140.12,300.0,140.51,140.51,140.05,140.12,300.0
2016-04-19 13:30:00,140.27,140.51,140.27,140.4,500.0,140.27,140.51,140.27,140.4,500.0
2016-04-19 14:00:00,140.54,140.72,140.52,140.72,347.0,140.54,140.72,140.52,140.72,347.0
2016-04-19 14:30:00,140.17,140.62,140.16,140.33,5681.0,140.17,140.62,140.16,140.33,5681.0
2016-04-19 15:00:00,140.22,140.61,140.21,140.21,6630.0,140.22,140.61,140.21,140.21,6630.0
2016-04-19 15:30:00,140.13,140.45,139.85,140.25,5807.0,140.13,140.45,139.85,140.25,5807.0
2016-04-20 09:30:00,139.9,139.9,139.9,139.9,314.0,139.9,139.9,139.9,139.9,314.0
2016-04-20 10:00:00,139.09,140.59,138.97,139.07,4706.0,139.09,140.59,138.97,139.07,4706.0
2016-04-20 10:30:00,138.95,138.96,137.92,138.25,2650.0,138.95,138.96,137.92,138.25,2650.0
2016-04-20 11:00:00,138.16,139.02,138.16,138.69,9651.0,138.16,139.02,138.16,138.69,9651.0
2016-04-20 11:30:00,138.53,138.61,138.53,138.61,700.0,138.53,138.61,138.53,138.61,700.0
2016-04-20 12:00:00,138.7,138.72,138.07,138.07,1500.0,138.7,138.72,138.07,138.07,1500.0
2016-04-20 12:30:00,138.07,138.07,138.07,138.07,0.0,138.07,138.07,138.07,138.07,0.0
2016-04-20 13:00:00,138.24,138.67,138.18,138.55,5910.0,138.24,138.67,138.18,138.55,5910.0
2016-04-20 13:30:00,138.74,138.93,138.45,138.65,7585.0,138.74,138.93,138.45,138.65,7585.0
2016-04-20 14:00:00,138.7,139.69,138.52,139.69,5503.0,138.7,139.69,138.52,139.69,5503.0
2016-04-20 14:30:00,139.92,140.21,139.5,139.95,5500.0,139.92,140.21,139.5,139.95,5500.0
2016-04-20 15:00:00,139.89,140.17,139.7,140.06,3840.0,139.89,140.17,139.7,140.06,3840.0
2016-04-20 15:30:00,140.02,140.31,139.78,139.94,7636.0,140.02,140.31,139.78,139.94,7636.0
2016-04-21 09:30:00,139.69,140.75,139.48,140.7,3878.0,139.69,140.75,139.48,140.7,3878.0
2016-04-21 10:00:00,139.9,140.95,139.9,140.6,1400.0,139.9,140.95,139.9,140.6,1400.0
2016-04-21 10:30:00,140.74,141.04,140.74,140.74,500.0,140.74,141.04,140.74,140.74,500.0
2016-04-21 11:00:00,141.07,141.62,141.0,141.36,4900.0,141.07,141.62,141.0,141.36,4900.0
2016-04-21 11:30:00,141.29,141.39,141.1,141.37,8104.0,141.29,141.39,141.1,141.37,8104.0
2016-04-21 12:00:00,140.61,140.91,140.49,140.71,700.0,140.61,140.91,140.49,140.71,700.0
2016-04-21 12:30:00,140.37,140.68,140.37,140.68,200.0,140.37,140.68,140.37,140.68,200.0
2016-04-21 13:00:00,140.5,140.5,140.49,140.5,100.0,140.5,140.5,140.49,140.5,100.0
2016-04-21 13:30:00,140.48,141.1,140.48,140.67,4992.0,140.48,141.1,140.48,140.67,4992.0
2016-04-21 14:00:00,140.39,140.74,140.39,140.6,400.0,140.39,140.74,140.39,140.6,400.0
2016-04-21 14:30:00,140.6,140.6,140.6,140.6,0.0,140.6,140.6,140.6,140.6,0.0
2016-04-21 15:00:00,140.21,140.48,140.07,140.22,2066.0,140.21,140.48,140.07,140.22,2066.0
2016-04-21 15:30:00,140.02,140.89,140.02,140.54,14978.0,140.02,140.89,140.02,140.54,14978.0
2016-04-22 09:30:00,140.95,140.95,140.42,140.8,1317.0,140.95,140.95,140.42,140.8,1317.0
2016-04-22 10:00:00,140.62,141.03,140.38,140.82,6030.0,140.62,141.03,140.38,140.82,6030.0
2016-04-22 10:30:00,140.69,140.74,140.29,140.68,4594.0,140.69,140.74,140.29,140.68,4594.0
2016-04-22 11:00:00,140.71,141.14,140.71,141.14,1100.0,140.71,141.14,140.71,141.14,1100.0
2016-04-22 11:30:00,141.19,141.57,141.17,141.22,500.0,141.19,141.57,141.17,141.22,500.0
2016-04-22 12:00:00,141.3,141.51,141.26,141.51,1000.0,141.3,141.51,141.26,141.51,1000.0
2016-04-22 12:30:00,141.23,141.29,141.12,141.12,800.0,141.23,141.29,141.12,141.12,800.0
2016-04-22 13:00:00,141.35,141.64,141.25,141.48,3137.0,141.35,141.64,141.25,141.48,3137.0
2016-04-22 13:30:00,141.28,142.14,141.28,141.84,1705.0,141.28,142.14,141.28,141.84,1705.0
2016-04-22 14:00:00,141.84,141.91,141.37,141.73,4620.0,141.84,141.91,141.37,141.73,4620.0
2016-04-22 14:30:00,141.66,142.01,141.66,141.84,1000.0,141.66,142.01,141.66,141.84,1000.0
2016-04-22 15:00:00,141.97,142.0,141.64,141.75,6839.0,141.97,142.0,141.64,141.75,6839.0
2016-04-22 15:30:00,141.85,142.21,141.4,142.11,15456.0,141.85,142.21,141.4,142.11,15456.0
2016-04-25 09:30:00,141.28,141.94,141.28,141.94,1451.0,141.28,141.94,141.28,141.94,1451.0
2016-04-25 10:00:00,141.84,142.08,141.4,142.02,2008.0,141.84,142.08,141.4,142.02,2008.0
2016-04-25 10:30:00,141.8,141.98,141.52,141.98,4337.0,141.8,141.98,141.52,141.98,4337.0
2016-04-25 11:00:00,141.72,141.96,141.72,141.96,900.0,141.72,141.96,141.72,141.96,900.0
2016-04-25 11:30:00,142.02,142.02,141.66,141.83,966.0,142.02,142.02,141.66,141.83,966.0
2016-04-25 12:00:00,141.77,141.82,141.37,141.5,13627.0,141.77,141.82,141.37,141.5,13627.0
2016-04-25 12:30:00,141.36,141.62,141.36,141.62,1800.0,141.36,141.62,141.36,141.62,1800.0
2016-04-25 13:00:00,141.47,141.47,141.14,141.14,3100.0,141.47,141.47,141.14,141.14,3100.0
2016-04-25 13:30:00,141.23,141.34,141.21,141.3,1917.0,141.23,141.34,141.21,141.3,1917.0
2016-04-25 14:00:00,141.12,141.2,140.73,141.06,3600.0,141.12,141.2,140.73,141.06,3600.0
2016-04-25 14:30:00,140.94,141.17,140.67,141.17,3020.0,140.94,141.17,140.67,141.17,3020.0
2016-04-25 15:00:00,141.1,141.27,140.95,141.12,11526.0,141.1,141.27,140.95,141.12,11526.0
2016-04-25 15:30:00,141.19,141.63,141.0,141.48,12199.0,141.19,141.63,141.0,141.48,12199.0
2016-04-26 09:30:00,142.22,142.42,141.18,142.42,1003.0,142.22,142.42,141.18,142.42,1003.0
2016-04-26 10:00:00,142.31,142.39,141.43,141.43,6191.0,142.31,142.39,141.43,141.43,6191.0
2016-04-26 10:30:00,141.31,141.76,141.31,141.69,13950.0,141.31,141.76,141.31,141.69,13950.0
2016-04-26 11:00:00,141.38,142.28,141.37,142.21,3893.0,141.38,142.28,141.37,142.21,3893.0
2016-04-26 11:30:00,142.29,142.29,141.87,141.87,2199.0,142.29,142.29,141.87,141.87,2199.0
2016-04-26 12:00:00,141.92,141.92,141.69,141.92,1210.0,141.92,141.92,141.69,141.92,1210.0
2016-04-26 12:30:00,142.16,142.47,141.6,142.37,13789.0,142.16,142.47,141.6,142.37,13789.0
2016-04-26 13:00:00,142.14,142.67,142.11,142.67,8427.0,142.14,142.67,142.11,142.67,8427.0
2016-04-26 13:30:00,142.71,142.73,142.31,142.38,9876.0,142.71,142.73,142.31,142.38,9876.0
2016-04-26 14:00:00,142.37,142.37,142.07,142.08,2320.0,142.37,142.37,142.07,142.08,2320.0
2016-04-26 14:30:00,141.78,141.91,141.68,141.68,1671.0,141.78,141.91,141.68,141.68,1671.0
2016-04-26 15:00:00,141.49,141.99,141.49,141.93,4339.0,141.49,141.99,141.49,141.93,4339.0
2016-04-26 15:30:00,141.85,142.4,141.59,142.31,10892.0,141.85,142.4,141.59,142.31,10892.0
2016-04-27 09:30:00,142.11,142.88,141.41,142.87,7393.0,142.11,142.88,141.41,142.87,7393.0
2016-04-27 10:00:00,142.17,142.88,142.17,142.76,3310.0,142.17,142.88,142.17,142.76,3310.0
2016-04-27 10:30:00,142.75,142.76,142.53,142.75,3218.0,142.75,142.76,142.53,142.75,3218.0
2016-04-27 11:00:00,142.77,142.88,142.54,142.88,2409.0,142.77,142.88,142.54,142.88,2409.0
2016-04-27 11:30:00,142.75,142.9,142.69,142.69,913.0,142.75,142.9,142.69,142.69,913.0
2016-04-27 12:00:00,142.81,142.83,142.63,142.72,3955.0,142.81,142.83,142.63,142.72,3955.0
2016-04-27 12:30:00,142.67,142.75,142.25,142.49,8700.0,142.67,142.75,142.25,142.49,8700.0
2016-04-27 13:00:00,142.47,142.52,142.33,142.37,1000.0,142.47,142.52,142.33,142.37,1000.0
2016-04-27 13:30:00,142.44,142.63,142.44,142.63,1100.0,142.44,142.63,142.44,142.63,1100.0
2016-04-27 14:00:00,142.39,142.7,142.39,142.45,1700.0,142.39,142.7,142.39,142.45,1700.0
2016-04-27 14:30:00,142.45,142.84,142.27,142.57,8264.0,142.45,142.84,142.27,142.57,8264.0
2016-04-27 15:00:00,142.65,143.03,142.5,142.94,16864.0,142.65,143.03,142.5,142.94,16864.0
2016-04-27 15:30:00,142.75,143.13,142.61,143.03,18137.0,142.75,143.13,142.61,143.03,18137.0
2016-04-28 09:30:00,142.08,142.08,142.08,142.08,387.0,142.08,142.08,142.08,142.08,387.0
2016-04-28 10:00:00,142.51,142.94,142.38,142.58,2296.0,142.51,142.94,142.38,142.58,2296.0
2016-04-28 10:30:00,142.61,142.86,142.37,142.86,2400.0,142.61,142.86,142.37,142.86,2400.0
2016-04-28 11:00:00,142.7,142.97,142.6,142.97,1232.0,142.7,142.97,142.6,142.97,1232.0
2016-04-28 11:30:00,142.88,143.25,142.71,143.15,17846.0,142.88,143.25,142.71,143.15,17846.0
2016-04-28 12:00:00,143.17,144.35,143.17,144.34,5523.0,143.17,144.35,143.17,144.34,5523.0
2016-04-28 12:30:00,143.84,143.97,143.45,143.93,1600.0,143.84,143.97,143.45,143.93,1600.0
2016-04-28 13:00:00,143.94,144.52,143.84,143.94,35723.0,143.94,144.52,143.84,143.94,35723.0
2016-04-28 13:30:00,143.74,143.86,143.5,143.54,2200.0,143.74,143.86,143.5,143.54,2200.0
2016-04-28 14:00:00,143.45,143.97,143.18,143.57,5400.0,143.45,143.97,143.18,143.57,5400.0
2016-04-28 14:30:00,143.36,143.89,142.9,143.41,7988.0,143.36,143.89,142.9,143.41,7988.0
2016-04-28 15:00:00,143.52,143.61,142.98,142.98,12142.0,143.52,143.61,142.98,142.98,12142.0
2016-04-28 15:30:00,142.91,143.31,142.55,142.82,14547.0,142.91,143.31,142.55,142.82,14547.0
2016-04-29 09:30:00,142.45,142.45,141.26,141.42,10303.0,142.45,142.45,141.26,141.42,10303.0
2016-04-29 10:00:00,141.38,142.7,141.36,142.23,15193.0,141.38,142.7,141.36,142.23,15193.0
2016-04-29 10:30:00,142.12,142.63,141.84,142.5,5900.0,142.12,142.63,141.84,142.5,5900.0
2016-04-29 11:00:00,142.51,142.52,141.67,141.67,5752.0,142.51,142.52,141.67,141.67,5752.0
2016-04-29 11:30:00,141.2,141.36,141.08,141.36,1800.0,141.2,141.36,141.08,141.36,1800.0
2016-04-29 12:00:00,141.35,141.47,141.22,141.47,1400.0,141.35,141.47,141.22,141.47,1400.0
2016-04-29 12:30:00,141.46,141.52,141.32,141.48,1301.0,141.46,141.52,141.32,141.48,1301.0
2016-04-29 13:00:00,141.21,141.67,141.21,141.28,1900.0,141.21,141.67,141.21,141.28,1900.0
2016-04-29 13:30:00,141.47,141.47,140.98,141.13,1200.0,141.47,141.47,140.98,141.13,1200.0
2016-04-29 14:00:00,141.05,141.05,140.56,140.64,1957.0,141.05,141.05,140.56,140.64,1957.0
2016-04-29 14:30:00,140.69,140.89,140.54,140.54,4300.0,140.69,140.89,140.54,140.54,4300.0
2016-04-29 15:00:00,140.58,140.99,140.57,140.79,4137.0,140.58,140.99,140.57,140.79,4137.0
2016-04-29 15:30:00,140.83,141.96,140.82,141.92,29890.0,140.83,141.96,140.82,141.92,29890.0
2016-05-02 09:30:00,141.68,142.29,140.8,142.1,1674.0,141.68,142.29,140.8,142.1,1674.0
2016-05-02 10:00:00,142.04,142.76,141.6,142.04,5400.0,142.04,142.76,141.6,142.04,5400.0
2016-05-02 10:30:00,142.04,142.27,141.79,141.88,3600.0,142.04,142.27,141.79,141.88,3600.0
2016-05-02 11:00:00,142.01,142.31,141.96,142.07,7257.0,142.01,142.31,141.96,142.07,7257.0
2016-05-02 11:30:00,142.25,142.34,141.83,142.04,2885.0,142.25,142.34,141.83,142.04,2885.0
2016-05-02 12:00:00,141.97,142.02,141.74,142.01,1950.0,141.97,142.02,141.74,142.01,1950.0
2016-05-02 12:30:00,142.02,142.19,141.87,142.19,1700.0,142.02,142.19,141.87,142.19,1700.0
2016-05-02 13:00:00,142.18,142.63,142.14,142.44,3100.0,142.18,142.63,142.14,142.44,3100.0
2016-05-02 13:30:00,142.43,142.85,142.29,142.74,3547.0,142.43,142.85,142.29,142.74,3547.0
2016-05-02 14:00:00,142.68,143.41,142.61,143.33,18985.0,142.68,143.41,142.61,143.33,18985.0
2016-05-02 14:30:00,143.47,143.58,143.25,143.41,3305.0,143.47,143.58,143.25,143.41,3305.0
2016-05-02 15:00:00,143.53,143.77,143.39,143.77,3443.0,143.53,143.77,143.39,143.77,3443.0
2016-05-02 15:30:00,143.76,144.32,143.74,144.17,20445.0,143.76,144.32,143.74,144.17,20445.0
2016-05-03 09:30:00,142.76,144.0,142.55,142.55,1865.0,142.76,144.0,142.55,142.55,1865.0
2016-05-03 10:00:00,142.6,143.12,142.12,143.08,3506.0,142.6,143.12,142.12,143.08,3506.0
2016-05-03 10:30:00,142.95,143.06,142.61,142.83,5551.0,142.95,143.06,142.61,142.83,5551.0
2016-05-03 11:00:00,142.78,143.34,142.78,142.99,6540.0,142.78,143.34,142.78,142.99,6540.0
2016-05-03 11:30:00,142.65,143.68,142.64,143.68,2600.0,142.65,143.68,142.64,143.68,2600.0
2016-05-03 12:00:00,143.56,143.81,143.23,143.5,10519.0,143.56,143.81,143.23,143.5,10519.0
2016-05-03 12:30:00,143.5,144.03,143.5,143.92,2610.0,143.5,144.03,143.5,143.92,2610.0
2016-05-03 13:00:00,143.88,144.14,143.71,143.84,1807.0,143.88,144.14,143.71,143.84,1807.0
2016-05-03 13:30:00,143.84,143.93,143.63,143.79,2200.0,143.84,143.93,143.63,143.79,2200.0
2016-05-03 14:00:00,143.71,143.88,142.92,143.11,3303.0,143.71,143.88,142.92,143.11,3303.0
2016-05-03 14:30:00,143.19,143.84,143.19,143.84,3300.0,143.19,143.84,143.19,143.84,3300.0
2016-05-03 15:00:00,143.78,143.84,143.24,143.52,3000.0,143.78,143.84,143.24,143.52,3000.0
2016-05-03 15:30:00,143.41,143.58,142.93,143.2,16290.0,143.41,143.58,142.93,143.2,16290.0
2016-05-04 09:30:00,143.05,144.29,142.43,142.43,1204.0,143.05,144.29,142.43,142.43,1204.0
2016-05-04 10:00:00,142.87,143.29,142.34,142.93,4872.0,142.87,143.29,142.34,142.93,4872.0
2016-05-04 10:30:00,142.41,142.9,142.16,142.6,7100.0,142.41,142.9,142.16,142.6,7100.0
2016-05-04 11:00:00,142.58,142.6,141.85,142.18,4205.0,142.58,142.6,141.85,142.18,4205.0
2016-05-04 11:30:00,141.93,142.27,141.93,142.27,1400.0,141.93,142.27,141.93,142.27,1400.0
2016-05-04 12:00:00,142.63,142.63,142.03,142.03,700.0,142.63,142.63,142.03,142.03,700.0
2016-05-04 12:30:00,142.28,142.4,142.0,142.0,1900.0,142.28,142.4,142.0,142.0,1900.0
2016-05-04 13:00:00,141.82,142.34,141.71,142.19,2103.0,141.82,142.34,141.71,142.19,2103.0
2016-05-04 13:30:00,142.34,142.34,142.03,142.05,2869.0,142.34,142.34,142.03,142.05,2869.0
2016-05-04 14:00:00,142.0,142.33,141.91,142.33,1815.0,142.0,142.33,141.91,142.33,1815.0
2016-05-04 14:30:00,142.38,142.6,142.2,142.57,21872.0,142.38,142.6,142.2,142.57,21872.0
2016-05-04 15:00:00,142.33,142.59,142.3,142.59,4844.0,142.33,142.59,142.3,142.59,4844.0
2016-05-04 15:30:00,142.58,142.76,142.28,142.33,13343.0,142.58,142.76,142.28,142.33,13343.0
2016-05-05 09:30:00,142.72,142.72,141.27,141.45,593.0,142.72,142.72,141.27,141.45,593.0
2016-05-05 10:00:00,141.88,143.27,141.79,142.95,4080.0,141.88,143.27,141.79,142.95,4080.0
2016-05-05 10:30:00,142.75,143.25,142.31,143.15,4300.0,142.75,143.25,142.31,143.15,4300.0
2016-05-05 11:00:00,143.2,143.2,143.17,143.17,200.0,143.2,143.2,143.17,143.17,200.0
2016-05-05 11:30:00,143.11,143.95,142.97,143.71,13242.0,143.11,143.95,142.97,143.71,13242.0
2016-05-05 12:00:00,143.7,143.76,143.63,143.75,300.0,143.7,143.76,143.63,143.75,300.0
2016-05-05 12:30:00,143.61,144.0,143.52,143.53,2735.0,143.61,144.0,143.52,143.53,2735.0
2016-05-05 13:00:00,143.67,143.68,142.96,143.36,1806.0,143.67,143.68,142.96,143.36,1806.0
2016-05-05 13:30:00,143.33,143.55,143.06,143.55,1664.0,143.33,143.55,143.06,143.55,1664.0
2016-05-05 14:00:00,143.31,143.42,143.02,143.31,3083.0,143.31,143.42,143.02,143.31,3083.0
2016-05-05 14:30:00,143.14,143.95,143.14,143.56,3419.0,143.14,143.95,143.14,143.56,3419.0
2016-05-05 15:00:00,143.52,143.94,143.31,143.86,17321.0,143.52,143.94,143.31,143.86,17321.0
2016-05-05 15:30:00,143.83,143.96,142.93,143.4,26266.0,143.83,143.96,142.93,143.4,26266.0
2016-05-06 09:30:00,142.07,142.07,138.81,140.6,12350.0,142.07,142.07,138.81,140.6,12350.0
2016-05-06 10:00:00,140.25,143.16,140.25,142.7,56467.0,140.25,143.16,140.25,142.7,56467.0
2016-05-06 10:30:00,143.02,143.7,142.23,143.03,49360.0,143.02,143.7,142.23,143.03,49360.0
2016-05-06 11:00:00,143.03,143.37,142.61,143.0,8879.0,143.03,143.37,142.61,143.0,8879.0
2016-05-06 11:30:00,142.98,143.35,142.85,143.13,32343.0,142.98,143.35,142.85,143.13,32343.0
2016-05-06 12:00:00,142.81,143.32,142.81,143.07,41303.0,142.81,143.32,142.81,143.07,41303.0
2016-05-06 12:30:00,143.07,143.35,142.78,143.0,14857.0,143.07,143.35,142.78,143.0,14857.0
2016-05-06 13:00:00,143.11,143.12,142.89,143.01,2199.0,143.11,143.12,142.89,143.01,2199.0
2016-05-06 13:30:00,142.99,142.99,141.81,142.1,22343.0,142.99,142.99,141.81,142.1,22343.0
2016-05-06 14:00:00,141.86,142.09,141.39,141.39,3501.0,141.86,142.09,141.39,141.39,3501.0
2016-05-06 14:30:00,141.48,141.9,141.36,141.76,11787.0,141.48,141.9,141.36,141.76,11787.0
2016-05-06 15:00:00,141.76,141.9,141.21,141.75,7310.0,141.76,141.9,141.21,141.75,7310.0
2016-05-06 15:30:00,141.5,141.79,141.17,141.55,15847.0,141.5,141.79,141.17,141.55,15847.0
2016-05-09 09:30:00,141.1,142.05,140.85,141.76,1429.0,141.1,142.05,140.85,141.76,1429.0
2016-05-09 10:00:00,142.1,142.43,141.65,142.39,24000.0,142.1,142.43,141.65,142.39,24000.0
2016-05-09 10:30:00,142.18,142.59,142.15,142.42,4000.0,142.18,142.59,142.15,142.42,4000.0
2016-05-09 11:00:00,142.38,142.62,142.15,142.36,3300.0,142.38,142.62,142.15,142.36,3300.0
2016-05-09 11:30:00,142.33,142.8,142.16,142.78,14578.0,142.33,142.8,142.16,142.78,14578.0
2016-05-09 12:00:00,142.74,142.74,142.15,142.35,8021.0,142.74,142.74,142.15,142.35,8021.0
2016-05-09 12:30:00,142.38,142.38,142.15,142.3,5600.0,142.38,142.38,142.15,142.3,5600.0
2016-05-09 13:00:00,142.4,142.41,142.15,142.15,2400.0,142.4,142.41,142.15,142.15,2400.0
2016-05-09 13:30:00,142.22,142.35,142.15,142.21,6887.0,142.22,142.35,142.15,142.21,6887.0
2016-05-09 14:00:00,142.28,142.35,142.15,142.35,3221.0,142.28,142.35,142.15,142.35,3221.0
2016-05-09 14:30:00,142.25,142.38,142.15,142.3,2400.0,142.25,142.38,142.15,142.3,2400.0
2016-05-09 15:00:00,142.21,142.33,142.15,142.16,4394.0,142.21,142.33,142.15,142.16,4394.0
2016-05-09 15:30:00,142.24,142.24,141.75,141.91,16769.0,142.24,142.24,141.75,141.91,16769.0
2016-05-10 09:30:00,142.72,142.72,142.06,142.49,2210.0,142.72,142.72,142.06,142.49,2210.0
2016-05-10 10:00:00,142.34,142.49,142.3,142.48,1000.0,142.34,142.49,142.3,142.48,1000.0
2016-05-10 10:30:00,142.5,142.78,142.49,142.68,4600.0,142.5,142.78,142.49,142.68,4600.0
2016-05-10 11:00:00,142.56,142.77,142.56,142.77,500.0,142.56,142.77,142.56,142.77,500.0
2016-05-10 11:30:00,142.82,142.82,142.49,142.49,1499.0,142.82,142.82,142.49,142.49,1499.0
2016-05-10 12:00:00,142.72,142.85,142.49,142.82,3900.0,142.72,142.85,142.49,142.82,3900.0
2016-05-10 12:30:00,142.75,142.76,142.49,142.61,6259.0,142.75,142.76,142.49,142.61,6259.0
2016-05-10 13:00:00,142.61,142.75,142.51,142.59,11139.0,142.61,142.75,142.51,142.59,11139.0
2016-05-10 13:30:00,142.56,142.79,142.56,142.79,7243.0,142.56,142.79,142.56,142.79,7243.0
2016-05-10 14:00:00,142.8,142.8,142.58,142.66,2431.0,142.8,142.8,142.58,142.66,2431.0
2016-05-10 14:30:00,142.67,142.8,142.61,142.68,1600.0,142.67,142.8,142.61,142.68,1600.0
2016-05-10 15:00:00,142.63,142.7,142.51,142.57,2700.0,142.63,142.7,142.51,142.57,2700.0
2016-05-10 15:30:00,142.56,142.97,142.5,142.83,9146.0,142.56,142.97,142.5,142.83,9146.0
2016-05-11 09:30:00,142.85,142.85,141.86,142.62,1592.0,142.85,142.85,141.86,142.62,1592.0
2016-05-11 10:00:00,142.59,143.04,142.54,143.04,2664.0,142.59,143.04,142.54,143.04,2664.0
2016-05-11 10:30:00,143.02,143.28,142.69,142.86,2742.0,143.02,143.28,142.69,142.86,2742.0
2016-05-11 11:00:00,142.66,142.85,142.37,142.84,2200.0,142.66,142.85,142.37,142.84,2200.0
2016-05-11 11:30:00,142.62,142.87,142.53,142.87,1800.0,142.62,142.87,142.53,142.87,1800.0
2016-05-11 12:00:00,142.85,142.85,142.54,142.65,1950.0,142.85,142.85,142.54,142.65,1950.0
2016-05-11 12:30:00,142.75,142.84,142.67,142.8,3522.0,142.75,142.84,142.67,142.8,3522.0
2016-05-11 13:00:00,142.76,142.9,142.48,142.78,14914.0,142.76,142.9,142.48,142.78,14914.0
2016-05-11 13:30:00,142.64,142.71,142.49,142.67,6100.0,142.64,142.71,142.49,142.67,6100.0
2016-05-11 14:00:00,142.67,142.67,142.38,142.67,6286.0,142.67,142.67,142.38,142.67,6286.0
2016-05-11 14:30:00,142.43,142.62,141.82,142.37,15328.0,142.43,142.62,141.82,142.37,15328.0
2016-05-11 15:00:00,142.24,142.51,141.87,142.25,16776.0,142.24,142.51,141.87,142.25,16776.0
2016-05-11 15:30:00,142.25,142.39,141.68,141.98,19806.0,142.25,142.39,141.68,141.98,19806.0
2016-05-12 09:30:00,142.55,142.81,141.94,142.48,18418.0,142.55,142.81,141.94,142.48,18418.0
2016-05-12 10:00:00,142.6,143.31,142.47,143.17,3258.0,142.6,143.31,142.47,143.17,3258.0
2016-05-12 10:30:00,142.98,143.39,142.94,143.39,10600.0,142.98,143.39,142.94,143.39,10600.0
2016-05-12 11:00:00,143.44,143.55,143.31,143.55,8729.0,143.44,143.55,143.31,143.55,8729.0
2016-05-12 11:30:00,143.56,143.56,143.31,143.31,5800.0,143.56,143.56,143.31,143.31,5800.0
2016-05-12 12:00:00,143.05,143.35,142.94,143.08,2323.0,143.05,143.35,142.94,143.08,2323.0
2016-05-12 12:30:00,142.7,142.74,142.36,142.36,1500.0,142.7,142.74,142.36,142.36,1500.0
2016-05-12 13:00:00,142.6,142.74,142.37,142.74,5000.0,142.6,142.74,142.37,142.74,5000.0
2016-05-12 13:30:00,142.6,142.65,142.18,142.34,1500.0,142.6,142.65,142.18,142.34,1500.0
2016-05-12 14:00:00,142.6,143.03,142.6,142.97,4095.0,142.6,143.03,142.6,142.97,4095.0
2016-05-12 14:30:00,142.97,143.38,142.85,143.2,2904.0,142.97,143.38,142.85,143.2,2904.0
2016-05-12 15:00:00,143.12,143.4,143.12,143.17,2240.0,143.12,143.4,143.12,143.17,2240.0
2016-05-12 15:30:00,143.17,143.42,142.9,143.29,29295.0,143.17,143.42,142.9,143.29,29295.0
2016-05-13 09:30:00,142.34,143.14,142.12,143.14,4704.0,142.34,143.14,142.12,143.14,4704.0
2016-05-13 10:00:00,143.28,144.59,143.28,144.1,6926.0,143.28,144.59,143.28,144.1,6926.0
2016-05-13 10:30:00,144.06,144.42,143.69,143.69,7700.0,144.06,144.42,143.69,143.69,7700.0
2016-05-13 11:00:00,143.9,144.28,143.75,144.27,3795.0,143.9,144.28,143.75,144.27,3795.0
2016-05-13 11:30:00,144.3,144.3,144.05,144.11,1000.0,144.3,144.3,144.05,144.11,1000.0
2016-05-13 12:00:00,143.76,143.98,143.76,143.78,743.0,143.76,143.98,143.76,143.78,743.0
2016-05-13 12:30:00,143.75,144.13,143.74,143.85,29983.0,143.75,144.13,143.74,143.85,29983.0
2016-05-13 13:00:00,143.86,143.96,143.74,143.85,3674.0,143.86,143.96,143.74,143.85,3674.0
2016-05-13 13:30:00,143.89,143.94,143.74,143.78,7646.0,143.89,143.94,143.74,143.78,7646.0
2016-05-13 14:00:00,143.81,143.84,143.36,143.36,12900.0,143.81,143.84,143.36,143.36,12900.0
2016-05-13 14:30:00,143.23,143.23,142.5,142.73,3110.0,143.23,143.23,142.5,142.73,3110.0
2016-05-13 15:00:00,142.69,142.97,142.55,142.84,4520.0,142.69,142.97,142.55,142.84,4520.0
2016-05-13 15:30:00,142.98,143.24,142.8,143.0,13641.0,142.98,143.24,142.8,143.0,13641.0
2016-05-16 09:30:00,142.91,144.01,142.91,143.5,3323.0,142.91,144.01,142.91,143.5,3323.0
2016-05-16 10:00:00,143.81,143.82,143.37,143.49,2126.0,143.81,143.82,143.37,143.49,2126.0
2016-05-16 10:30:00,143.69,144.01,143.64,144.01,6300.0,143.69,144.01,143.64,144.01,6300.0
2016-05-16 11:00:00,144.36,144.48,144.2,144.48,3800.0,144.36,144.48,144.2,144.48,3800.0
2016-05-16 11:30:00,144.37,144.48,144.32,144.48,6600.0,144.37,144.48,144.32,144.48,6600.0
2016-05-16 12:00:00,144.48,144.53,144.39,144.41,1600.0,144.48,144.53,144.39,144.41,1600.0
2016-05-16 12:30:00,144.4,144.51,144.22,144.38,1200.0,144.4,144.51,144.22,144.38,1200.0
2016-05-16 13:00:00,144.43,144.62,144.37,144.38,1204.0,144.43,144.62,144.37,144.38,1204.0
2016-05-16 13:30:00,144.48,144.52,144.16,144.16,1200.0,144.48,144.52,144.16,144.16,1200.0
2016-05-16 14:00:00,144.23,144.55,144.23,144.55,800.0,144.23,144.55,144.23,144.55,800.0
2016-05-16 14:30:00,144.48,144.66,144.46,144.66,1400.0,144.48,144.66,144.46,144.66,1400.0
2016-05-16 15:00:00,144.71,144.79,144.39,144.45,3672.0,144.71,144.79,144.39,144.45,3672.0
2016-05-16 15:30:00,144.43,144.77,144.28,144.28,10688.0,144.43,144.77,144.28,144.28,10688.0
2016-05-17 09:30:00,143.92,144.4,143.39,143.55,11600.0,143.92,144.4,143.39,143.55,11600.0
2016-05-17 10:00:00,143.67,143.81,143.17,143.7,3554.0,143.67,143.81,143.17,143.7,3554.0
2016-05-17 10:30:00,143.75,143.85,143.47,143.54,6590.0,143.75,143.85,143.47,143.54,6590.0
2016-05-17 11:00:00,143.59,143.59,143.32,143.32,1686.0,143.59,143.59,143.32,143.32,1686.0
2016-05-17 11:30:00,143.41,143.51,143.29,143.45,1000.0,143.41,143.51,143.29,143.45,1000.0
2016-05-17 12:00:00,143.38,143.39,143.02,143.03,1500.0,143.38,143.39,143.02,143.03,1500.0
2016-05-17 12:30:00,142.86,143.0,142.5,142.5,1200.0,142.86,143.0,142.5,142.5,1200.0
2016-05-17 13:00:00,142.5,142.6,142.44,142.45,600.0,142.5,142.6,142.44,142.45,600.0
2016-05-17 13:30:00,142.55,142.92,142.55,142.65,2455.0,142.55,142.92,142.55,142.65,2455.0
2016-05-17 14:00:00,142.76,142.81,142.2,142.35,9636.0,142.76,142.81,142.2,142.35,9636.0
2016-05-17 14:30:00,142.35,142.35,142.05,142.3,6501.0,142.35,142.35,142.05,142.3,6501.0
2016-05-17 15:00:00,142.15,142.22,141.83,141.93,4800.0,142.15,142.22,141.83,141.93,4800.0
2016-05-17 15:30:00,141.94,142.39,141.91,142.34,20039.0,141.94,142.39,141.91,142.34,20039.0
2016-05-18 09:30:00,141.11,142.29,141.11,142.28,2048.0,141.11,142.29,141.11,142.28,2048.0
2016-05-18 10:00:00,142.3,142.65,142.0,142.17,7500.0,142.3,142.65,142.0,142.17,7500.0
2016-05-18 10:30:00,142.14,142.76,142.11,142.54,12791.0,142.14,142.76,142.11,142.54,12791.0
2016-05-18 11:00:00,142.45,142.54,142.23,142.47,6990.0,142.45,142.54,142.23,142.47,6990.0
2016-05-18 11:30:00,142.46,142.53,141.95,142.29,4700.0,142.46,142.53,141.95,142.29,4700.0
2016-05-18 12:00:00,142.18,142.18,142.01,142.01,1200.0,142.18,142.18,142.01,142.01,1200.0
2016-05-18 12:30:00,142.12,142.64,142.03,142.64,2075.0,142.12,142.64,142.03,142.64,2075.0
2016-05-18 13:00:00,142.67,142.76,142.37,142.53,14413.0,142.67,142.76,142.37,142.53,14413.0
2016-05-18 13:30:00,142.53,143.5,142.53,143.36,9326.0,142.53,143.5,142.53,143.36,9326.0
2016-05-18 14:00:00,143.01,143.08,142.51,142.52,10305.0,143.01,143.08,142.51,142.52,10305.0
2016-05-18 14:30:00,142.56,143.14,142.51,142.85,10300.0,142.56,143.14,142.51,142.85,10300.0
2016-05-18 15:00:00,142.88,143.16,142.66,142.73,12406.0,142.88,143.16,142.66,142.73,12406.0
2016-05-18 15:30:00,142.75,143.21,142.44,143.11,22723.0,142.75,143.21,142.44,143.11,22723.0
2016-05-19 09:30:00,142.06,143.28,142.06,142.24,1096.0,142.06,143.28,142.06,142.24,1096.0
2016-05-19 10:00:00,142.66,142.79,142.32,142.79,1400.0,142.66,142.79,142.32,142.79,1400.0
2016-05-19 10:30:00,142.64,143.53,142.6,143.11,23730.0,142.64,143.53,142.6,143.11,23730.0
2016-05-19 11:00:00,143.03,143.03,141.94,142.38,3300.0,143.03,143.03,141.94,142.38,3300.0
2016-05-19 11:30:00,142.36,142.64,141.4,142.45,20766.0,142.36,142.64,141.4,142.45,20766.0
2016-05-19 12:00:00,142.37,142.71,142.11,142.49,13469.0,142.37,142.71,142.11,142.49,13469.0
2016-05-19 12:30:00,142.26,142.86,142.04,142.24,7110.0,142.26,142.86,142.04,142.24,7110.0
2016-05-19 13:00:00,142.13,142.62,142.05,142.43,12948.0,142.13,142.62,142.05,142.43,12948.0
2016-05-19 13:30:00,142.23,142.88,142.23,142.64,2870.0,142.23,142.88,142.23,142.64,2870.0
2016-05-19 14:00:00,142.57,142.68,142.19,142.67,4148.0,142.57,142.68,142.19,142.67,4148.0
2016-05-19 14:30:00,142.48,142.48,142.05,142.06,1950.0,142.48,142.48,142.05,142.06,1950.0
2016-05-19 15:00:00,142.11,142.46,142.02,142.17,2000.0,142.11,142.46,142.02,142.17,2000.0
2016-05-19 15:30:00,142.33,142.74,142.28,142.5,10102.0,142.33,142.74,142.28,142.5,10102.0
2016-05-20 09:30:00,143.04,143.74,143.04,143.7,1224.0,143.04,143.74,143.04,143.7,1224.0
2016-05-20 10:00:00,144.0,144.24,143.81,143.98,6135.0,144.0,144.24,143.81,143.98,6135.0
2016-05-20 10:30:00,144.12,144.12,143.13,143.48,32942.0,144.12,144.12,143.13,143.48,32942.0
2016-05-20 11:00:00,143.39,144.36,143.39,143.85,6614.0,143.39,144.36,143.39,143.85,6614.0
2016-05-20 11:30:00,144.21,144.45,143.89,143.89,934.0,144.21,144.45,143.89,143.89,934.0
2016-05-20 12:00:00,143.84,144.0,143.36,144.0,5500.0,143.84,144.0,143.36,144.0,5500.0
2016-05-20 12:30:00,144.14,144.14,143.73,144.05,4210.0,144.14,144.14,143.73,144.05,4210.0
2016-05-20 13:00:00,144.08,144.29,143.78,143.78,1400.0,144.08,144.29,143.78,143.78,1400.0
2016-05-20 13:30:00,143.75,143.93,143.61,143.63,1106.0,143.75,143.93,143.61,143.63,1106.0
2016-05-20 14:00:00,143.68,144.4,143.68,144.4,3200.0,143.68,144.4,143.68,144.4,3200.0
2016-05-20 14:30:00,144.26,144.31,143.94,144.24,1500.0,144.26,144.31,143.94,144.24,1500.0
2016-05-20 15:00:00,143.98,144.03,143.43,143.71,2922.0,143.98,144.03,143.43,143.71,2922.0
2016-05-20 15:30:00,143.69,144.5,143.6,144.34,14651.0,143.69,144.5,143.6,144.34,14651.0
2016-05-23 09:30:00,144.48,145.0,144.01,144.84,9209.0,144.48,145.0,144.01,144.84,9209.0
2016-05-23 10:00:00,144.89,145.06,144.5,144.67,6090.0,144.89,145.06,144.5,144.67,6090.0
2016-05-23 10:30:00,144.48,144.69,144.37,144.69,1200.0,144.48,144.69,144.37,144.69,1200.0
2016-05-23 11:00:00,144.61,144.62,144.0,144.33,1500.0,144.61,144.62,144.0,144.33,1500.0
2016-05-23 11:30:00,144.33,144.33,143.62,143.68,1120.0,144.33,144.33,143.62,143.68,1120.0
2016-05-23 12:00:00,143.77,143.88,143.7,143.72,4600.0,143.77,143.88,143.7,143.72,4600.0
2016-05-23 12:30:00,143.7,143.91,143.62,143.76,14189.0,143.7,143.91,143.62,143.76,14189.0
2016-05-23 13:00:00,143.8,143.87,143.62,143.62,3227.0,143.8,143.87,143.62,143.62,3227.0
2016-05-23 13:30:00,143.41,143.57,143.3,143.42,7100.0,143.41,143.57,143.3,143.42,7100.0
2016-05-23 14:00:00,143.38,144.06,143.38,144.05,1733.0,143.38,144.06,143.38,144.05,1733.0
2016-05-23 14:30:00,144.06,144.06,143.79,143.79,1214.0,144.06,144.06,143.79,143.79,1214.0
2016-05-23 15:00:00,143.79,143.97,143.73,143.92,2349.0,143.79,143.97,143.73,143.92,2349.0
2016-05-23 15:30:00,143.95,144.4,143.93,144.37,16396.0,143.95,144.4,143.93,144.37,16396.0
2016-05-24 09:30:00,145.24,145.88,144.75,145.88,3198.0,145.24,145.88,144.75,145.88,3198.0
2016-05-24 10:00:00,145.66,145.88,145.27,145.83,5129.0,145.66,145.88,145.27,145.83,5129.0
2016-05-24 10:30:00,145.87,146.38,145.87,146.38,2210.0,145.87,146.38,145.87,146.38,2210.0
2016-05-24 11:00:00,146.28,146.73,146.09,146.48,3697.0,146.28,146.73,146.09,146.48,3697.0
2016-05-24 11:30:00,146.26,146.56,146.26,146.56,700.0,146.26,146.56,146.26,146.56,700.0
2016-05-24 12:00:00,146.51,146.51,146.29,146.43,800.0,146.51,146.51,146.29,146.43,800.0
2016-05-24 12:30:00,146.47,146.66,146.43,146.61,2300.0,146.47,146.66,146.43,146.61,2300.0
2016-05-24 13:00:00,146.53,146.61,146.53,146.53,300.0,146.53,146.61,146.53,146.53,300.0
2016-05-24 13:30:00,146.52,146.9,146.37,146.7,4400.0,146.52,146.9,146.37,146.7,4400.0
2016-05-24 14:00:00,146.78,147.25,146.77,147.02,4098.0,146.78,147.25,146.77,147.02,4098.0
2016-05-24 14:30:00,146.96,147.75,146.96,147.46,2512.0,146.96,147.75,146.96,147.46,2512.0
2016-05-24 15:00:00,147.72,148.17,147.6,148.0,9216.0,147.72,148.17,147.6,148.0,9216.0
2016-05-24 15:30:00,148.03,148.43,147.69,148.06,14192.0,148.03,148.43,147.69,148.06,14192.0
2016-05-25 09:30:00,148.14,148.33,147.11,147.9,9216.0,148.14,148.33,147.11,147.9,9216.0
2016-05-25 10:00:00,148.0,148.2,147.86,148.1,5744.0,148.0,148.2,147.86,148.1,5744.0
2016-05-25 10:30:00,147.97,148.47,147.97,148.21,3890.0,147.97,148.47,147.97,148.21,3890.0
2016-05-25 11:00:00,148.19,148.58,148.1,148.27,9090.0,148.19,148.58,148.1,148.27,9090.0
2016-05-25 11:30:00,148.33,148.37,147.83,147.97,9300.0,148.33,148.37,147.83,147.97,9300.0
2016-05-25 12:00:00,147.97,148.1,147.78,148.09,2408.0,147.97,148.1,147.78,148.09,2408.0
2016-05-25 12:30:00,147.76,148.33,147.75,148.23,19702.0,147.76,148.33,147.75,148.23,19702.0
2016-05-25 13:00:00,148.22,148.26,148.0,148.14,3206.0,148.22,148.26,148.0,148.14,3206.0
2016-05-25 13:30:00,148.16,148.31,148.04,148.26,5100.0,148.16,148.31,148.04,148.26,5100.0
2016-05-25 14:00:00,148.27,148.27,147.94,148.08,4295.0,148.27,148.27,147.94,148.08,4295.0
2016-05-25 14:30:00,147.97,148.1,147.66,147.84,7009.0,147.97,148.1,147.66,147.84,7009.0
2016-05-25 15:00:00,147.72,147.92,147.52,147.92,3999.0,147.72,147.92,147.52,147.92,3999.0
2016-05-25 15:30:00,147.98,148.24,147.74,148.05,29519.0,147.98,148.24,147.74,148.05,29519.0
2016-05-26 09:30:00,147.89,148.76,147.75,148.62,6483.0,147.89,148.76,147.75,148.62,6483.0
2016-05-26 10:00:00,148.53,148.66,148.17,148.17,7538.0,148.53,148.66,148.17,148.17,7538.0
2016-05-26 10:30:00,148.37,148.85,148.37,148.71,1800.0,148.37,148.85,148.37,148.71,1800.0
2016-05-26 11:00:00,148.7,148.7,147.97,148.25,16200.0,148.7,148.7,147.97,148.25,16200.0
2016-05-26 11:30:00,148.11,148.7,148.11,148.39,12940.0,148.11,148.7,148.11,148.39,12940.0
2016-05-26 12:00:00,148.47,148.6,148.25,148.28,9208.0,148.47,148.6,148.25,148.28,9208.0
2016-05-26 12:30:00,148.24,148.32,148.16,148.29,6968.0,148.24,148.32,148.16,148.29,6968.0
2016-05-26 13:00:00,148.25,148.35,147.91,148.05,9337.0,148.25,148.35,147.91,148.05,9337.0
2016-05-26 13:30:00,147.95,148.14,147.84,147.97,2348.0,147.95,148.14,147.84,147.97,2348.0
2016-05-26 14:00:00,147.94,147.94,147.65,147.66,6100.0,147.94,147.94,147.65,147.66,6100.0
2016-05-26 14:30:00,147.68,147.79,147.54,147.66,4744.0,147.68,147.79,147.54,147.66,4744.0
2016-05-26 15:00:00,147.78,148.38,147.71,148.33,5188.0,147.78,148.38,147.71,148.33,5188.0
2016-05-26 15:30:00,148.32,148.37,147.85,147.88,7164.0,148.32,148.37,147.85,147.88,7164.0
2016-05-27 09:30:00,148.38,148.38,147.76,147.76,435.0,148.38,148.38,147.76,147.76,435.0
2016-05-27 10:00:00,148.34,148.74,148.13,148.13,2847.0,148.34,148.74,148.13,148.13,2847.0
2016-05-27 10:30:00,148.47,148.91,148.0,148.26,2700.0,148.47,148.91,148.0,148.26,2700.0
2016-05-27 11:00:00,148.17,148.26,147.76,148.05,2600.0,148.17,148.26,147.76,148.05,2600.0
2016-05-27 11:30:00,148.25,148.56,148.02,148.23,1000.0,148.25,148.56,148.02,148.23,1000.0
2016-05-27 12:00:00,148.25,148.47,147.87,147.87,2300.0,148.25,148.47,147.87,147.87,2300.0
2016-05-27 12:30:00,148.05,148.21,147.79,148.08,9668.0,148.05,148.21,147.79,148.08,9668.0
2016-05-27 13:00:00,148.1,148.1,147.75,147.86,1500.0,148.1,148.1,147.75,147.86,1500.0
2016-05-27 13:30:00,147.86,148.07,147.73,148.06,2835.0,147.86,148.07,147.73,148.06,2835.0
2016-05-27 14:00:00,148.02,148.64,148.01,148.17,978.0,148.02,148.64,148.01,148.17,978.0
2016-05-27 14:30:00,148.56,148.57,148.12,148.56,1100.0,148.56,148.57,148.12,148.56,1100.0
2016-05-27 15:00:00,148.49,148.5,148.3,148.47,1907.0,148.49,148.5,148.3,148.47,1907.0
2016-05-27 15:30:00,148.39,148.85,148.34,148.71,9548.0,148.39,148.85,148.34,148.71,9548.0
2016-05-31 09:30:00,149.05,149.38,148.42,149.26,1951.0,149.05,149.38,148.42,149.26,1951.0
2016-05-31 10:00:00,149.48,149.79,149.47,149.52,4400.0,149.48,149.79,149.47,149.52,4400.0
2016-05-31 10:30:00,149.52,149.83,149.19,149.73,4200.0,149.52,149.83,149.19,149.73,4200.0
2016-05-31 11:00:00,149.73,149.87,149.17,149.48,2275.0,149.73,149.87,149.17,149.48,2275.0
2016-05-31 11:30:00,149.3,149.64,149.07,149.07,2145.0,149.3,149.64,149.07,149.07,2145.0
2016-05-31 12:00:00,148.95,149.0,148.95,149.0,900.0,148.95,149.0,148.95,149.0,900.0
2016-05-31 12:30:00,149.29,149.29,148.78,148.78,1355.0,149.29,149.29,148.78,148.78,1355.0
2016-05-31 13:00:00,149.05,149.44,148.81,149.44,3400.0,149.05,149.44,148.81,149.44,3400.0
2016-05-31 13:30:00,149.34,149.34,149.16,149.21,800.0,149.34,149.34,149.16,149.21,800.0
2016-05-31 14:00:00,149.18,149.18,148.71,148.94,3636.0,149.18,149.18,148.71,148.94,3636.0
2016-05-31 14:30:00,148.9,148.9,148.26,148.68,4714.0,148.9,148.9,148.26,148.68,4714.0
2016-05-31 15:00:00,148.95,148.95,148.65,148.87,1410.0,148.95,148.95,148.65,148.87,1410.0
2016-05-31 15:30:00,148.92,149.14,148.73,148.85,16901.0,148.92,149.14,148.73,148.85,16901.0
2016-06-01 09:30:00,148.36,148.85,147.61,148.63,28068.0,148.36,148.85,147.61,148.63,28068.0
2016-06-01 10:00:00,148.7,149.14,148.42,148.53,6110.0,148.7,149.14,148.42,148.53,6110.0
2016-06-01 10:30:00,148.52,148.94,148.52,148.94,3689.0,148.52,148.94,148.52,148.94,3689.0
2016-06-01 11:00:00,148.95,149.2,148.89,148.89,4700.0,148.95,149.2,148.89,148.89,4700.0
2016-06-01 11:30:00,148.96,149.11,148.94,149.01,4400.0,148.96,149.11,148.94,149.01,4400.0
2016-06-01 12:00:00,149.0,149.28,149.0,149.05,1600.0,149.0,149.28,149.0,149.05,1600.0
2016-06-01 12:30:00,148.98,149.04,148.81,149.0,1800.0,148.98,149.04,148.81,149.0,1800.0
2016-06-01 13:00:00,149.02,149.19,149.02,149.06,1356.0,149.02,149.19,149.02,149.06,1356.0
2016-06-01 13:30:00,149.06,149.24,148.85,148.99,1100.0,149.06,149.24,148.85,148.99,1100.0
2016-06-01 14:00:00,149.06,149.29,149.02,149.13,2395.0,149.06,149.29,149.02,149.13,2395.0
2016-06-01 14:30:00,149.05,149.16,148.95,149.02,1071.0,149.05,149.16,148.95,149.02,1071.0
2016-06-01 15:00:00,149.0,149.42,148.96,149.22,7598.0,149.0,149.42,148.96,149.22,7598.0
2016-06-01 15:30:00,149.24,149.3,148.77,149.0,9049.0,149.24,149.3,148.77,149.0,9049.0
2016-06-02 09:30:00,148.99,149.13,148.99,149.13,301.0,148.99,149.13,148.99,149.13,301.0
2016-06-02 10:00:00,149.35,149.5,148.83,149.1,6093.0,149.35,149.5,148.83,149.1,6093.0
2016-06-02 10:30:00,149.1,149.6,149.02,149.51,4448.0,149.1,149.6,149.02,149.51,4448.0
2016-06-02 11:00:00,149.88,149.88,149.57,149.59,2900.0,149.88,149.88,149.57,149.59,2900.0
2016-06-02 11:30:00,149.6,149.61,149.12,149.12,1600.0,149.6,149.61,149.12,149.12,1600.0
2016-06-02 12:00:00,149.11,149.11,148.86,148.9,700.0,149.11,149.11,148.86,148.9,700.0
2016-06-02 12:30:00,148.99,149.05,148.81,148.89,3090.0,148.99,149.05,148.81,148.89,3090.0
2016-06-02 13:00:00,149.04,149.08,148.73,148.73,900.0,149.04,149.08,148.73,148.73,900.0
2016-06-02 13:30:00,148.76,149.11,148.64,148.72,7229.0,148.76,149.11,148.64,148.72,7229.0
2016-06-02 14:00:00,148.76,149.04,148.69,148.8,6633.0,148.76,149.04,148.69,148.8,6633.0
2016-06-02 14:30:00,148.76,149.14,148.73,149.07,10426.0,148.76,149.14,148.73,149.07,10426.0
2016-06-02 15:00:00,149.06,149.12,148.9,148.94,2925.0,149.06,149.12,148.9,148.94,2925.0
2016-06-02 15:30:00,149.08,149.5,149.01,149.45,17069.0,149.08,149.5,149.01,149.45,17069.0
2016-06-03 09:30:00,149.36,149.36,147.14,148.29,11841.0,149.36,149.36,147.14,148.29,11841.0
2016-06-03 10:00:00,148.26,148.31,147.59,147.84,4980.0,148.26,148.31,147.59,147.84,4980.0
2016-06-03 10:30:00,147.88,147.96,147.75,147.86,900.0,147.88,147.96,147.75,147.86,900.0
2016-06-03 11:00:00,147.88,147.94,147.74,147.93,1400.0,147.88,147.94,147.74,147.93,1400.0
2016-06-03 11:30:00,147.97,148.48,147.97,148.48,1900.0,147.97,148.48,147.97,148.48,1900.0
2016-06-03 12:00:00,148.51,148.69,148.29,148.49,2800.0,148.51,148.69,148.29,148.49,2800.0
2016-06-03 12:30:00,148.46,148.46,148.08,148.08,1062.0,148.46,148.46,148.08,148.08,1062.0
2016-06-03 13:00:00,148.12,148.25,148.11,148.11,800.0,148.12,148.25,148.11,148.11,800.0
2016-06-03 13:30:00,148.03,148.29,148.03,148.29,2031.0,148.03,148.29,148.03,148.29,2031.0
2016-06-03 14:00:00,148.16,148.28,148.16,148.19,1200.0,148.16,148.28,148.16,148.19,1200.0
2016-06-03 14:30:00,148.29,148.79,148.29,148.78,900.0,148.29,148.79,148.29,148.78,900.0
2016-06-03 15:00:00,148.55,148.69,148.45,148.57,1700.0,148.55,148.69,148.45,148.57,1700.0
2016-06-03 15:30:00,148.47,148.48,148.05,148.22,8595.0,148.47,148.48,148.05,148.22,8595.0
2016-06-06 09:30:00,148.86,149.25,148.23,148.93,4300.0,148.86,149.25,148.23,148.93,4300.0
2016-06-06 10:00:00,148.97,148.97,148.15,148.78,1100.0,148.97,148.97,148.15,148.78,1100.0
2016-06-06 10:30:00,148.77,148.96,148.33,148.81,2400.0,148.77,148.96,148.33,148.81,2400.0
2016-06-06 11:00:00,148.78,149.09,148.64,148.64,2363.0,148.78,149.09,148.64,148.64,2363.0
2016-06-06 11:30:00,148.56,148.88,148.5,148.51,2757.0,148.56,148.88,148.5,148.51,2757.0
2016-06-06 12:00:00,148.61,148.74,148.61,148.74,200.0,148.61,148.74,148.61,148.74,200.0
2016-06-06 12:30:00,148.76,148.89,148.48,148.64,2600.0,148.76,148.89,148.48,148.64,2600.0
2016-06-06 13:00:00,148.57,149.0,148.49,148.75,5817.0,148.57,149.0,148.49,148.75,5817.0
2016-06-06 13:30:00,149.03,149.08,148.74,148.76,11530.0,149.03,149.08,148.74,148.76,11530.0
2016-06-06 14:00:00,149.05,149.35,149.05,149.35,2768.0,149.05,149.35,149.05,149.35,2768.0
2016-06-06 14:30:00,149.3,149.38,148.83,148.94,9603.0,149.3,149.38,148.83,148.94,9603.0
2016-06-06 15:00:00,148.89,148.91,148.63,148.67,1615.0,148.89,148.91,148.63,148.67,1615.0
2016-06-06 15:30:00,148.79,148.95,148.49,148.55,6460.0,148.79,148.95,148.49,148.55,6460.0
2016-06-07 09:30:00,148.39,148.86,147.63,148.81,2233.0,148.39,148.86,147.63,148.81,2233.0
2016-06-07 10:00:00,148.18,149.22,148.13,149.1,8881.0,148.18,149.22,148.13,149.1,8881.0
2016-06-07 10:30:00,149.1,149.1,147.86,148.03,21192.0,149.1,149.1,147.86,148.03,21192.0
2016-06-07 11:00:00,148.03,148.67,148.01,148.67,7838.0,148.03,148.67,148.01,148.67,7838.0
2016-06-07 11:30:00,148.66,148.93,148.62,148.82,2400.0,148.66,148.93,148.62,148.82,2400.0
2016-06-07 12:00:00,148.96,149.15,148.95,149.07,500.0,148.96,149.15,148.95,149.07,500.0
2016-06-07 12:30:00,149.06,149.14,148.81,149.0,8082.0,149.06,149.14,148.81,149.0,8082.0
2016-06-07 13:00:00,149.12,149.12,148.91,149.01,1100.0,149.12,149.12,148.91,149.01,1100.0
2016-06-07 13:30:00,149.08,149.16,148.86,148.86,1707.0,149.08,149.16,148.86,148.86,1707.0
2016-06-07 14:00:00,148.99,149.05,148.84,149.05,1923.0,148.99,149.05,148.84,149.05,1923.0
2016-06-07 14:30:00,149.02,149.28,148.87,149.08,3500.0,149.02,149.28,148.87,149.08,3500.0
2016-06-07 15:00:00,149.26,149.26,149.01,149.18,2282.0,149.26,149.26,149.01,149.18,2282.0
2016-06-07 15:30:00,149.19,149.51,149.11,149.43,12921.0,149.19,149.51,149.11,149.43,12921.0
2016-06-08 09:30:00,149.01,149.38,148.6,149.11,12059.0,149.01,149.38,148.6,149.11,12059.0
2016-06-08 10:00:00,149.16,149.48,149.07,149.48,11840.0,149.16,149.48,149.07,149.48,11840.0
2016-06-08 10:30:00,149.36,149.51,149.2,149.31,7501.0,149.36,149.51,149.2,149.31,7501.0
2016-06-08 11:00:00,149.4,149.42,148.94,149.17,3500.0,149.4,149.42,148.94,149.17,3500.0
2016-06-08 11:30:00,149.26,149.4,149.0,149.33,1349.0,149.26,149.4,149.0,149.33,1349.0
2016-06-08 12:00:00,149.13,149.56,149.13,149.56,3200.0,149.13,149.56,149.13,149.56,3200.0
2016-06-08 12:30:00,149.56,149.57,149.08,149.14,5000.0,149.56,149.57,149.08,149.14,5000.0
2016-06-08 13:00:00,149.39,149.61,149.27,149.44,9900.0,149.39,149.61,149.27,149.44,9900.0
2016-06-08 13:30:00,149.52,149.75,149.5,149.5,1415.0,149.52,149.75,149.5,149.5,1415.0
2016-06-08 14:00:00,149.5,149.79,149.36,149.79,1800.0,149.5,149.79,149.36,149.79,1800.0
2016-06-08 14:30:00,149.51,149.51,149.51,149.51,100.0,149.51,149.51,149.51,149.51,100.0
2016-06-08 15:00:00,149.59,149.59,149.42,149.42,1315.0,149.59,149.59,149.42,149.42,1315.0
2016-06-08 15:30:00,149.64,150.0,149.5,149.93,13170.0,149.64,150.0,149.5,149.93,13170.0
2016-06-09 09:30:00,149.12,149.12,149.12,149.12,810.0,149.12,149.12,149.12,149.12,810.0
2016-06-09 10:00:00,149.13,149.61,149.05,149.23,1200.0,149.13,149.61,149.05,149.23,1200.0
2016-06-09 10:30:00,148.94,149.21,148.94,149.11,2456.0,148.94,149.21,148.94,149.11,2456.0
2016-06-09 11:00:00,149.36,149.36,148.81,148.81,2123.0,149.36,149.36,148.81,148.81,2123.0
2016-06-09 11:30:00,148.94,149.05,148.43,149.04,3981.0,148.94,149.05,148.43,149.04,3981.0
2016-06-09 12:00:00,148.59,148.63,148.59,148.63,200.0,148.59,148.63,148.59,148.63,200.0
2016-06-09 12:30:00,148.76,149.11,148.66,149.11,1900.0,148.76,149.11,148.66,149.11,1900.0
2016-06-09 13:00:00,148.85,149.01,148.62,148.82,5300.0,148.85,149.01,148.62,148.82,5300.0
2016-06-09 13:30:00,149.01,149.01,148.4,148.46,900.0,149.01,149.01,148.4,148.46,900.0
2016-06-09 14:00:00,148.51,148.72,148.29,148.45,1900.0,148.51,148.72,148.29,148.45,1900.0
2016-06-09 14:30:00,148.52,148.8,148.52,148.71,2470.0,148.52,148.8,148.52,148.71,2470.0
2016-06-09 15:00:00,148.75,148.96,148.71,148.89,2629.0,148.75,148.96,148.71,148.89,2629.0
2016-06-09 15:30:00,148.95,149.0,148.59,148.68,11222.0,148.95,149.0,148.59,148.68,11222.0
2016-06-10 09:30:00,148.03,149.96,147.71,147.94,1894.0,148.03,149.96,147.71,147.94,1894.0
2016-06-10 10:00:00,147.86,148.0,147.64,148.0,1023.0,147.86,148.0,147.64,148.0,1023.0
2016-06-10 10:30:00,147.95,148.22,147.35,147.44,1500.0,147.95,148.22,147.35,147.44,1500.0
2016-06-10 11:00:00,147.45,147.97,147.45,147.6,2400.0,147.45,147.97,147.45,147.6,2400.0
2016-06-10 11:30:00,147.88,147.9,147.5,147.5,700.0,147.88,147.9,147.5,147.5,700.0
2016-06-10 12:00:00,147.26,147.31,147.06,147.09,3779.0,147.26,147.31,147.06,147.09,3779.0
2016-06-10 12:30:00,147.13,147.19,146.98,147.19,1131.0,147.13,147.19,146.98,147.19,1131.0
2016-06-10 13:00:00,147.15,147.31,146.84,147.25,8538.0,147.15,147.31,146.84,147.25,8538.0
2016-06-10 13:30:00,147.03,147.05,146.76,146.81,825.0,147.03,147.05,146.76,146.81,825.0
2016-06-10 14:00:00,146.57,146.8,146.57,146.73,3779.0,146.57,146.8,146.57,146.73,3779.0
2016-06-10 14:30:00,146.62,146.79,146.62,146.79,400.0,146.62,146.79,146.62,146.79,400.0
2016-06-10 15:00:00,146.77,146.77,146.35,146.51,1318.0,146.77,146.77,146.35,146.51,1318.0
2016-06-10 15:30:00,146.36,146.78,146.36,146.58,9428.0,146.36,146.78,146.36,146.58,9428.0
2016-06-13 09:30:00,146.04,147.6,146.04,147.2,5016.0,146.04,147.6,146.04,147.2,5016.0
2016-06-13 10:00:00,147.17,147.17,145.78,146.08,9038.0,147.17,147.17,145.78,146.08,9038.0
2016-06-13 10:30:00,146.06,146.34,145.72,145.77,2841.0,146.06,146.34,145.72,145.77,2841.0
2016-06-13 11:00:00,145.28,145.43,145.2,145.34,2022.0,145.28,145.43,145.2,145.34,2022.0
2016-06-13 11:30:00,145.45,145.49,145.06,145.06,1513.0,145.45,145.49,145.06,145.06,1513.0
2016-06-13 12:00:00,145.12,145.32,145.11,145.31,2370.0,145.12,145.32,145.11,145.31,2370.0
2016-06-13 12:30:00,145.41,145.7,145.41,145.7,1200.0,145.41,145.7,145.41,145.7,1200.0
2016-06-13 13:00:00,145.62,145.67,145.49,145.57,1400.0,145.62,145.67,145.49,145.57,1400.0
2016-06-13 13:30:00,145.6,145.61,145.27,145.32,1900.0,145.6,145.61,145.27,145.32,1900.0
2016-06-13 14:00:00,145.48,145.57,145.45,145.47,1039.0,145.48,145.57,145.45,145.47,1039.0
2016-06-13 14:30:00,145.66,145.88,145.45,145.53,2500.0,145.66,145.88,145.45,145.53,2500.0
2016-06-13 15:00:00,145.59,145.64,145.08,145.37,1900.0,145.59,145.64,145.08,145.37,1900.0
2016-06-13 15:30:00,145.27,145.47,144.77,144.9,11679.0,145.27,145.47,144.77,144.9,11679.0
2016-06-14 09:30:00,144.86,144.86,144.86,144.86,276.0,144.86,144.86,144.86,144.86,276.0
2016-06-14 10:00:00,144.94,144.99,143.78,143.78,4101.0,144.94,144.99,143.78,143.78,4101.0
2016-06-14 10:30:00,144.21,144.21,143.52,143.52,3000.0,144.21,144.21,143.52,143.52,3000.0
2016-06-14 11:00:00,143.43,143.71,143.18,143.21,1100.0,143.43,143.71,143.18,143.21,1100.0
2016-06-14 11:30:00,143.46,143.7,143.19,143.19,2500.0,143.46,143.7,143.19,143.19,2500.0
2016-06-14 12:00:00,143.2,143.96,143.2,143.96,3500.0,143.2,143.96,143.2,143.96,3500.0
2016-06-14 12:30:00,143.6,143.78,143.56,143.73,1900.0,143.6,143.78,143.56,143.73,1900.0
2016-06-14 13:00:00,143.51,143.67,143.48,143.48,1900.0,143.51,143.67,143.48,143.48,1900.0
2016-06-14 13:30:00,143.42,143.86,143.25,143.25,6300.0,143.42,143.86,143.25,143.25,6300.0
2016-06-14 14:00:00,143.42,143.78,143.42,143.78,1259.0,143.42,143.78,143.42,143.78,1259.0
2016-06-14 14:30:00,143.79,143.84,143.22,143.24,1400.0,143.79,143.84,143.22,143.24,1400.0
2016-06-14 15:00:00,143.0,144.04,143.0,143.9,3376.0,143.0,144.04,143.0,143.9,3376.0
2016-06-14 15:30:00,144.13,144.21,143.7,144.01,7576.0,144.13,144.21,143.7,144.01,7576.0
2016-06-15 09:30:00,144.13,144.33,143.14,143.66,29391.0,144.13,144.33,143.14,143.66,29391.0
2016-06-15 10:00:00,143.69,143.96,142.73,142.77,3808.0,143.69,143.96,142.73,142.77,3808.0
2016-06-15 10:30:00,142.79,143.38,142.75,143.15,4658.0,142.79,143.38,142.75,143.15,4658.0
2016-06-15 11:00:00,142.96,143.01,142.3,142.6,3626.0,142.96,143.01,142.3,142.6,3626.0
2016-06-15 11:30:00,142.44,142.56,142.23,142.37,5004.0,142.44,142.56,142.23,142.37,5004.0
2016-06-15 12:00:00,142.6,143.08,142.6,143.07,4295.0,142.6,143.08,142.6,143.07,4295.0
2016-06-15 12:30:00,142.89,143.12,142.8,142.8,3500.0,142.89,143.12,142.8,142.8,3500.0
2016-06-15 13:00:00,142.94,142.94,142.45,142.83,3653.0,142.94,142.94,142.45,142.83,3653.0
2016-06-15 13:30:00,142.72,142.8,142.46,142.46,3100.0,142.72,142.8,142.46,142.46,3100.0
2016-06-15 14:00:00,142.58,142.88,141.88,141.91,9326.0,142.58,142.88,141.88,141.91,9326.0
2016-06-15 14:30:00,142.15,142.32,141.8,141.9,5200.0,142.15,142.32,141.8,141.9,5200.0
2016-06-15 15:00:00,141.96,142.04,141.5,141.97,18222.0,141.96,142.04,141.5,141.97,18222.0
2016-06-15 15:30:00,141.95,142.0,141.06,141.16,46991.0,141.95,142.0,141.06,141.16,46991.0
2016-06-16 09:30:00,140.78,141.89,139.27,139.67,3990.0,140.78,141.89,139.27,139.67,3990.0
2016-06-16 10:00:00,140.2,140.2,139.03,139.19,11985.0,140.2,140.2,139.03,139.19,11985.0
2016-06-16 10:30:00,139.21,139.27,138.79,139.07,21500.0,139.21,139.27,138.79,139.07,21500.0
2016-06-16 11:00:00,139.16,139.61,139.05,139.57,6503.0,139.16,139.61,139.05,139.57,6503.0
2016-06-16 11:30:00,139.55,139.55,138.86,139.03,7117.0,139.55,139.55,138.86,139.03,7117.0
2016-06-16 12:00:00,138.95,139.76,138.95,139.75,11160.0,138.95,139.76,138.95,139.75,11160.0
2016-06-16 12:30:00,139.87,140.24,139.7,139.87,8000.0,139.87,140.24,139.7,139.87,8000.0
2016-06-16 13:00:00,139.84,140.14,139.81,140.1,8600.0,139.84,140.14,139.81,140.1,8600.0
2016-06-16 13:30:00,140.12,140.2,139.64,139.82,9010.0,140.12,140.2,139.64,139.82,9010.0
2016-06-16 14:00:00,139.99,140.38,139.82,140.09,12300.0,139.99,140.38,139.82,140.09,12300.0
2016-06-16 14:30:00,139.86,140.1,139.83,139.94,9118.0,139.86,140.1,139.83,139.94,9118.0
2016-06-16 15:00:00,140.04,140.17,139.9,140.16,5840.0,140.04,140.17,139.9,140.16,5840.0
2016-06-16 15:30:00,140.16,140.48,139.71,140.0,38821.0,140.16,140.48,139.71,140.0,38821.0
2016-06-17 09:30:00,140.17,141.47,140.1,141.02,33770.0,140.17,141.47,140.1,141.02,33770.0
2016-06-17 10:00:00,141.47,141.5,140.52,140.73,12000.0,141.47,141.5,140.52,140.73,12000.0
2016-06-17 10:30:00,140.74,141.21,140.56,141.16,3695.0,140.74,141.21,140.56,141.16,3695.0
2016-06-17 11:00:00,141.21,141.21,140.38,140.39,2816.0,141.21,141.21,140.38,140.39,2816.0
2016-06-17 11:30:00,140.43,140.92,140.39,140.92,3054.0,140.43,140.92,140.39,140.92,3054.0
2016-06-17 12:00:00,141.18,141.32,140.79,140.79,3282.0,141.18,141.32,140.79,140.79,3282.0
2016-06-17 12:30:00,140.85,140.9,140.72,140.9,1898.0,140.85,140.9,140.72,140.9,1898.0
2016-06-17 13:00:00,140.73,141.28,140.7,141.28,4821.0,140.73,141.28,140.7,141.28,4821.0
2016-06-17 13:30:00,141.38,141.43,141.15,141.43,1624.0,141.38,141.43,141.15,141.43,1624.0
2016-06-17 14:00:00,141.22,141.48,141.14,141.45,8126.0,141.22,141.48,141.14,141.45,8126.0
2016-06-17 14:30:00,141.44,141.48,141.08,141.34,6200.0,141.44,141.48,141.08,141.34,6200.0
2016-06-17 15:00:00,141.28,141.28,140.89,140.92,4029.0,141.28,141.28,140.89,140.92,4029.0
2016-06-17 15:30:00,140.89,140.99,140.28,140.93,24359.0,140.89,140.99,140.28,140.93,24359.0
2016-06-20 09:30:00,142.0,142.34,141.56,142.0,2718.0,142.0,142.34,141.56,142.0,2718.0
2016-06-20 10:00:00,141.99,142.8,141.43,142.5,4334.0,141.99,142.8,141.43,142.5,4334.0
2016-06-20 10:30:00,142.84,143.11,142.83,142.86,900.0,142.84,143.11,142.83,142.86,900.0
2016-06-20 11:00:00,143.02,143.02,142.52,142.57,1400.0,143.02,143.02,142.52,142.57,1400.0
2016-06-20 11:30:00,142.86,142.86,142.22,142.83,2540.0,142.86,142.86,142.22,142.83,2540.0
2016-06-20 12:00:00,142.93,143.42,142.82,143.06,1200.0,142.93,143.42,142.82,143.06,1200.0
2016-06-20 12:30:00,143.06,143.11,142.79,142.79,528.0,143.06,143.11,142.79,142.79,528.0
2016-06-20 13:00:00,143.13,143.33,142.5,142.5,1698.0,143.13,143.33,142.5,142.5,1698.0
2016-06-20 13:30:00,142.59,142.59,142.19,142.21,3000.0,142.59,142.59,142.19,142.21,3000.0
2016-06-20 14:00:00,142.21,142.88,142.08,142.83,13502.0,142.21,142.88,142.08,142.83,13502.0
2016-06-20 14:30:00,143.0,143.46,142.95,143.46,3089.0,143.0,143.46,142.95,143.46,3089.0
2016-06-20 15:00:00,143.33,143.51,143.25,143.31,2810.0,143.33,143.51,143.25,143.31,2810.0
2016-06-20 15:30:00,143.28,143.29,142.92,143.04,20504.0,143.28,143.29,142.92,143.04,20504.0
2016-06-21 09:30:00,142.93,143.62,141.63,142.93,8872.0,142.93,143.62,141.63,142.93,8872.0
2016-06-21 10:00:00,142.78,143.03,141.91,142.18,9023.0,142.78,143.03,141.91,142.18,9023.0
2016-06-21 10:30:00,142.2,142.2,141.24,141.3,3271.0,142.2,142.2,141.24,141.3,3271.0
2016-06-21 11:00:00,141.48,142.6,141.48,142.51,4137.0,141.48,142.6,141.48,142.51,4137.0
2016-06-21 11:30:00,142.17,142.19,141.65,141.97,3200.0,142.17,142.19,141.65,141.97,3200.0
2016-06-21 12:00:00,141.83,142.41,141.83,142.31,3780.0,141.83,142.41,141.83,142.31,3780.0
2016-06-21 12:30:00,142.31,142.42,142.06,142.11,1400.0,142.31,142.42,142.06,142.11,1400.0
2016-06-21 13:00:00,141.92,142.18,141.47,141.47,5405.0,141.92,142.18,141.47,141.47,5405.0
2016-06-21 13:30:00,141.62,142.04,141.03,142.04,3300.0,141.62,142.04,141.03,142.04,3300.0
2016-06-21 14:00:00,141.88,142.38,141.87,141.96,4000.0,141.88,142.38,141.87,141.96,4000.0
2016-06-21 14:30:00,141.97,142.34,141.62,141.62,3910.0,141.97,142.34,141.62,141.62,3910.0
2016-06-21 15:00:00,141.56,141.72,141.2,141.61,6890.0,141.56,141.72,141.2,141.61,6890.0
2016-06-21 15:30:00,141.55,141.97,141.39,141.89,25018.0,141.55,141.97,141.39,141.89,25018.0
2016-06-22 09:30:00,141.55,142.34,140.96,141.97,4274.0,141.55,142.34,140.96,141.97,4274.0
2016-06-22 10:00:00,141.97,142.22,141.58,141.58,2500.0,141.97,142.22,141.58,141.58,2500.0
2016-06-22 10:30:00,141.99,143.48,141.99,142.81,33700.0,141.99,143.48,141.99,142.81,33700.0
2016-06-22 11:00:00,142.84,143.53,142.79,143.36,48400.0,142.84,143.53,142.79,143.36,48400.0
2016-06-22 11:30:00,143.43,143.53,142.56,143.0,6500.0,143.43,143.53,142.56,143.0,6500.0
2016-06-22 12:00:00,143.06,143.2,142.4,142.61,5800.0,143.06,143.2,142.4,142.61,5800.0
2016-06-22 12:30:00,142.63,142.78,142.45,142.62,5835.0,142.63,142.78,142.45,142.62,5835.0
2016-06-22 13:00:00,142.59,142.93,142.07,142.07,5495.0,142.59,142.93,142.07,142.07,5495.0
2016-06-22 13:30:00,141.99,142.75,141.74,142.75,2300.0,141.99,142.75,141.74,142.75,2300.0
2016-06-22 14:00:00,143.09,143.09,142.18,142.22,3100.0,143.09,143.09,142.18,142.22,3100.0
2016-06-22 14:30:00,142.25,142.69,142.03,142.14,4950.0,142.25,142.69,142.03,142.14,4950.0
2016-06-22 15:00:00,142.36,143.03,141.94,142.22,6125.0,142.36,143.03,141.94,142.22,6125.0
2016-06-22 15:30:00,142.38,142.38,141.81,141.92,18067.0,142.38,142.38,141.81,141.92,18067.0
2016-06-23 09:30:00,142.21,143.95,141.4,142.18,13628.0,142.21,143.95,141.4,142.18,13628.0
2016-06-23 10:00:00,142.23,142.38,141.41,141.65,21451.0,142.23,142.38,141.41,141.65,21451.0
2016-06-23 10:30:00,141.39,142.5,141.31,142.3,10994.0,141.39,142.5,141.31,142.3,10994.0
2016-06-23 11:00:00,142.38,142.92,142.3,142.7,2900.0,142.38,142.92,142.3,142.7,2900.0
2016-06-23 11:30:00,142.77,142.77,142.41,142.57,3700.0,142.77,142.77,142.41,142.57,3700.0
2016-06-23 12:00:00,142.59,142.63,142.45,142.45,1051.0,142.59,142.63,142.45,142.45,1051.0
2016-06-23 12:30:00,142.64,142.67,142.45,142.45,700.0,142.64,142.67,142.45,142.45,700.0
2016-06-23 13:00:00,142.55,142.63,142.28,142.41,1748.0,142.55,142.63,142.28,142.41,1748.0
2016-06-23 13:30:00,142.31,142.31,142.02,142.04,2787.0,142.31,142.31,142.02,142.04,2787.0
2016-06-23 14:00:00,142.1,142.6,142.03,142.6,2724.0,142.1,142.6,142.03,142.6,2724.0
2016-06-23 14:30:00,142.58,142.63,142.32,142.5,6800.0,142.58,142.63,142.32,142.5,6800.0
2016-06-23 15:00:00,142.42,142.59,142.15,142.15,5795.0,142.42,142.59,142.15,142.15,5795.0
2016-06-23 15:30:00,142.32,142.66,142.25,142.42,27937.0,142.32,142.66,142.25,142.42,27937.0
2016-06-24 09:30:00,137.59,138.82,137.59,138.3,4211.0,137.59,138.82,137.59,138.3,4211.0
2016-06-24 10:00:00,138.44,138.8,137.83,137.85,4335.0,138.44,138.8,137.83,137.85,4335.0
2016-06-24 10:30:00,138.02,138.69,137.84,138.2,12324.0,138.02,138.69,137.84,138.2,12324.0
2016-06-24 11:00:00,138.1,138.26,138.0,138.24,1800.0,138.1,138.26,138.0,138.24,1800.0
2016-06-24 11:30:00,138.4,138.6,138.21,138.56,17900.0,138.4,138.6,138.21,138.56,17900.0
2016-06-24 12:00:00,138.5,138.52,138.01,138.5,12300.0,138.5,138.52,138.01,138.5,12300.0
2016-06-24 12:30:00,138.54,138.74,138.25,138.4,7496.0,138.54,138.74,138.25,138.4,7496.0
2016-06-24 13:00:00,138.5,138.74,138.26,138.73,8311.0,138.5,138.74,138.26,138.73,8311.0
2016-06-24 13:30:00,138.5,138.75,138.06,138.44,8224.0,138.5,138.75,138.06,138.44,8224.0
2016-06-24 14:00:00,138.51,138.67,137.92,138.05,39692.0,138.51,138.67,137.92,138.05,39692.0
2016-06-24 14:30:00,137.9,138.2,137.65,138.19,29256.0,137.9,138.2,137.65,138.19,29256.0
2016-06-24 15:00:00,137.98,138.36,137.67,137.89,5871.0,137.98,138.36,137.67,137.89,5871.0
2016-06-24 15:30:00,137.89,139.14,137.87,138.75,58646.0,137.89,139.14,137.87,138.75,58646.0
2016-06-27 09:30:00,137.24,138.5,136.61,137.97,7905.0,137.24,138.5,136.61,137.97,7905.0
2016-06-27 10:00:00,138.38,138.38,136.01,136.01,10564.0,138.38,138.38,136.01,136.01,10564.0
2016-06-27 10:30:00,135.94,136.69,135.94,136.11,12892.0,135.94,136.69,135.94,136.11,12892.0
2016-06-27 11:00:00,136.05,137.47,136.04,137.47,9100.0,136.05,137.47,136.04,137.47,9100.0
2016-06-27 11:30:00,137.48,137.86,137.41,137.63,9822.0,137.48,137.86,137.41,137.63,9822.0
2016-06-27 12:00:00,137.63,138.46,137.52,138.38,7400.0,137.63,138.46,137.52,138.38,7400.0
2016-06-27 12:30:00,138.13,138.32,137.64,138.04,7500.0,138.13,138.32,137.64,138.04,7500.0
2016-06-27 13:00:00,137.75,138.19,137.62,137.62,5900.0,137.75,138.19,137.62,137.62,5900.0
2016-06-27 13:30:00,137.89,137.89,137.29,137.59,16521.0,137.89,137.89,137.29,137.59,16521.0
2016-06-27 14:00:00,137.55,137.83,137.37,137.75,26545.0,137.55,137.83,137.37,137.75,26545.0
2016-06-27 14:30:00,137.73,137.79,137.17,137.56,27501.0,137.73,137.79,137.17,137.56,27501.0
2016-06-27 15:00:00,137.45,137.52,136.55,136.57,11900.0,137.45,137.52,136.55,136.57,11900.0
2016-06-27 15:30:00,136.53,137.5,136.39,137.12,16032.0,136.53,137.5,136.39,137.12,16032.0
2016-06-28 09:30:00,138.01,138.52,137.24,138.52,3996.0,138.01,138.52,137.24,138.52,3996.0
2016-06-28 10:00:00,138.46,138.57,137.93,138.22,3700.0,138.46,138.57,137.93,138.22,3700.0
2016-06-28 10:30:00,138.13,138.77,137.99,138.61,4319.0,138.13,138.77,137.99,138.61,4319.0
2016-06-28 11:00:00,138.51,138.67,137.87,137.87,3900.0,138.51,138.67,137.87,137.87,3900.0
2016-06-28 11:30:00,138.15,138.61,137.88,138.4,2000.0,138.15,138.61,137.88,138.4,2000.0
2016-06-28 12:00:00,138.65,138.65,138.09,138.1,2430.0,138.65,138.65,138.09,138.1,2430.0
2016-06-28 12:30:00,138.28,138.72,138.28,138.54,6092.0,138.28,138.72,138.28,138.54,6092.0
2016-06-28 13:00:00,138.24,138.51,138.15,138.27,3100.0,138.24,138.51,138.15,138.27,3100.0
2016-06-28 13:30:00,138.22,138.49,138.18,138.31,3400.0,138.22,138.49,138.18,138.31,3400.0
2016-06-28 14:00:00,138.26,138.52,138.16,138.32,2600.0,138.26,138.52,138.16,138.32,2600.0
2016-06-28 14:30:00,138.49,139.14,138.37,138.93,4020.0,138.49,139.14,138.37,138.93,4020.0
2016-06-28 15:00:00,139.07,139.1,138.62,138.73,3777.0,139.07,139.1,138.62,138.73,3777.0
2016-06-28 15:30:00,138.65,138.8,137.78,138.63,20179.0,138.65,138.8,137.78,138.63,20179.0
2016-06-29 09:30:00,140.12,140.12,138.92,139.7,761.0,140.12,140.12,138.92,139.7,761.0
2016-06-29 10:00:00,139.29,139.71,139.04,139.07,3689.0,139.29,139.71,139.04,139.07,3689.0
2016-06-29 10:30:00,138.76,139.02,138.66,139.02,6610.0,138.76,139.02,138.66,139.02,6610.0
2016-06-29 11:00:00,139.37,139.37,138.92,139.09,1600.0,139.37,139.37,138.92,139.09,1600.0
2016-06-29 11:30:00,139.22,139.9,138.99,139.81,5600.0,139.22,139.9,138.99,139.81,5600.0
2016-06-29 12:00:00,139.67,139.83,139.67,139.83,1700.0,139.67,139.83,139.67,139.83,1700.0
2016-06-29 12:30:00,139.8,139.83,139.31,139.33,2700.0,139.8,139.83,139.31,139.33,2700.0
2016-06-29 13:00:00,139.24,139.49,138.96,139.49,4138.0,139.24,139.49,138.96,139.49,4138.0
2016-06-29 13:30:00,139.41,139.48,139.15,139.39,3018.0,139.41,139.48,139.15,139.39,3018.0
2016-06-29 14:00:00,139.33,139.84,139.32,139.84,4297.0,139.33,139.84,139.32,139.84,4297.0
2016-06-29 14:30:00,139.84,140.0,139.64,139.92,4850.0,139.84,140.0,139.64,139.92,4850.0
2016-06-29 15:00:00,139.92,139.94,139.09,139.37,5494.0,139.92,139.94,139.09,139.37,5494.0
2016-06-29 15:30:00,139.58,139.58,139.14,139.17,15962.0,139.58,139.58,139.14,139.17,15962.0
2016-06-30 09:30:00,139.15,140.2,139.15,140.12,1809.0,139.15,140.2,139.15,140.12,1809.0
2016-06-30 10:00:00,140.1,140.59,139.99,140.41,2600.0,140.1,140.59,139.99,140.41,2600.0
2016-06-30 10:30:00,140.41,141.43,140.41,141.43,5341.0,140.41,141.43,140.41,141.43,5341.0
2016-06-30 11:00:00,140.97,141.77,140.96,141.71,4000.0,140.97,141.77,140.96,141.71,4000.0
2016-06-30 11:30:00,141.75,141.84,140.79,141.66,4318.0,141.75,141.84,140.79,141.66,4318.0
2016-06-30 12:00:00,141.68,142.14,141.44,142.12,3861.0,141.68,142.14,141.44,142.12,3861.0
2016-06-30 12:30:00,142.12,142.18,141.8,141.84,3500.0,142.12,142.18,141.8,141.84,3500.0
2016-06-30 13:00:00,141.87,141.9,141.28,141.44,3023.0,141.87,141.9,141.28,141.44,3023.0
2016-06-30 13:30:00,141.25,141.53,141.07,141.22,5264.0,141.25,141.53,141.07,141.22,5264.0
2016-06-30 14:00:00,141.34,141.9,141.34,141.42,4139.0,141.34,141.9,141.34,141.42,4139.0
2016-06-30 14:30:00,141.62,141.76,141.22,141.69,6326.0,141.62,141.76,141.22,141.69,6326.0
2016-06-30 15:00:00,141.69,141.78,141.26,141.78,7000.0,141.69,141.78,141.26,141.78,7000.0
2016-06-30 15:30:00,141.73,143.04,141.66,143.04,23316.0,141.73,143.04,141.66,143.04,23316.0
2016-07-01 09:30:00,142.87,144.09,142.87,143.88,5566.0,142.87,144.09,142.87,143.88,5566.0
2016-07-01 10:00:00,143.72,144.89,143.65,143.81,5144.0,143.72,144.89,143.65,143.81,5144.0
2016-07-01 10:30:00,144.0,144.01,143.37,143.91,3390.0,144.0,144.01,143.37,143.91,3390.0
2016-07-01 11:00:00,143.45,143.79,142.72,142.72,5165.0,143.45,143.79,142.72,142.72,5165.0
2016-07-01 11:30:00,142.99,143.17,142.72,142.96,2700.0,142.99,143.17,142.72,142.96,2700.0
2016-07-01 12:00:00,142.94,142.99,142.27,142.5,3031.0,142.94,142.99,142.27,142.5,3031.0
2016-07-01 12:30:00,142.64,142.65,142.49,142.52,1243.0,142.64,142.65,142.49,142.52,1243.0
2016-07-01 13:00:00,142.55,142.7,142.44,142.45,3300.0,142.55,142.7,142.44,142.45,3300.0
2016-07-01 13:30:00,142.3,142.77,142.01,142.41,2969.0,142.3,142.77,142.01,142.41,2969.0
2016-07-01 14:00:00,142.52,142.76,142.41,142.69,2539.0,142.52,142.76,142.41,142.69,2539.0
2016-07-01 14:30:00,142.62,142.62,142.1,142.5,10703.0,142.62,142.62,142.1,142.5,10703.0
2016-07-01 15:00:00,142.57,142.97,142.52,142.87,2988.0,142.57,142.97,142.52,142.87,2988.0
2016-07-01 15:30:00,142.83,143.15,142.68,143.05,9969.0,142.83,143.15,142.68,143.05,9969.0
2016-07-05 09:30:00,142.93,142.93,141.9,142.25,5272.0,142.93,142.93,141.9,142.25,5272.0
2016-07-05 10:00:00,142.16,142.29,141.62,141.62,1942.0,142.16,142.29,141.62,141.62,1942.0
2016-07-05 10:30:00,141.89,142.31,141.89,142.14,2327.0,141.89,142.31,141.89,142.14,2327.0
2016-07-05 11:00:00,142.33,142.33,141.75,142.08,2610.0,142.33,142.33,141.75,142.08,2610.0
2016-07-05 11:30:00,141.99,141.99,141.52,141.82,2050.0,141.99,141.99,141.52,141.82,2050.0
2016-07-05 12:00:00,141.45,141.59,141.17,141.55,2000.0,141.45,141.59,141.17,141.55,2000.0
2016-07-05 12:30:00,141.49,141.58,141.35,141.35,600.0,141.49,141.58,141.35,141.35,600.0
2016-07-05 13:00:00,141.35,141.56,141.31,141.31,1900.0,141.35,141.56,141.31,141.31,1900.0
2016-07-05 13:30:00,141.19,141.19,140.83,140.83,1613.0,141.19,141.19,140.83,140.83,1613.0
2016-07-05 14:00:00,140.91,141.25,140.76,140.77,3617.0,140.91,141.25,140.76,140.77,3617.0
2016-07-05 14:30:00,140.92,140.92,140.58,140.68,2431.0,140.92,140.92,140.58,140.68,2431.0
2016-07-05 15:00:00,140.71,141.1,140.6,141.1,5268.0,140.71,141.1,140.6,141.1,5268.0
2016-07-05 15:30:00,141.09,141.91,140.97,141.35,14131.0,141.09,141.91,140.97,141.35,14131.0
2016-07-06 09:30:00,140.53,141.89,140.53,141.89,5695.0,140.53,141.89,140.53,141.89,5695.0
2016-07-06 10:00:00,141.89,141.99,141.2,141.32,12600.0,141.89,141.99,141.2,141.32,12600.0
2016-07-06 10:30:00,141.31,142.19,141.19,141.77,4691.0,141.31,142.19,141.19,141.77,4691.0
2016-07-06 11:00:00,141.85,142.18,141.46,141.73,5705.0,141.85,142.18,141.46,141.73,5705.0
2016-07-06 11:30:00,141.65,141.85,140.67,141.85,9938.0,141.65,141.85,140.67,141.85,9938.0
2016-07-06 12:00:00,141.49,142.35,141.41,142.02,7057.0,141.49,142.35,141.41,142.02,7057.0
2016-07-06 12:30:00,142.05,142.57,142.0,142.4,2100.0,142.05,142.57,142.0,142.4,2100.0
2016-07-06 13:00:00,142.41,142.64,142.4,142.59,1900.0,142.41,142.64,142.4,142.59,1900.0
2016-07-06 13:30:00,142.65,142.65,142.07,142.24,2300.0,142.65,142.65,142.07,142.24,2300.0
2016-07-06 14:00:00,142.24,142.24,141.58,142.11,3300.0,142.24,142.24,141.58,142.11,3300.0
2016-07-06 14:30:00,142.09,142.32,141.92,142.32,2100.0,142.09,142.32,141.92,142.32,2100.0
2016-07-06 15:00:00,142.43,142.43,141.98,142.15,4100.0,142.43,142.43,141.98,142.15,4100.0
2016-07-06 15:30:00,142.17,142.79,142.13,142.53,18665.0,142.17,142.79,142.13,142.53,18665.0
2016-07-07 09:30:00,142.69,142.75,142.69,142.75,1257.0,142.69,142.75,142.69,142.75,1257.0
2016-07-07 10:00:00,142.8,143.29,142.76,142.76,4000.0,142.8,143.29,142.76,142.76,4000.0
2016-07-07 10:30:00,142.79,142.79,142.09,142.1,1400.0,142.79,142.79,142.09,142.1,1400.0
2016-07-07 11:00:00,142.4,142.4,142.01,142.02,1241.0,142.4,142.4,142.01,142.02,1241.0
2016-07-07 11:30:00,142.24,142.48,142.05,142.33,1232.0,142.24,142.48,142.05,142.33,1232.0
2016-07-07 12:00:00,141.98,142.42,141.98,142.27,3103.0,141.98,142.42,141.98,142.27,3103.0
2016-07-07 12:30:00,142.38,142.5,142.11,142.18,4000.0,142.38,142.5,142.11,142.18,4000.0
2016-07-07 13:00:00,142.26,142.84,142.12,142.84,4500.0,142.26,142.84,142.12,142.84,4500.0
2016-07-07 13:30:00,142.84,142.84,142.58,142.79,3100.0,142.84,142.84,142.58,142.79,3100.0
2016-07-07 14:00:00,142.79,142.83,142.52,142.65,2719.0,142.79,142.83,142.52,142.65,2719.0
2016-07-07 14:30:00,142.51,142.71,142.48,142.65,6801.0,142.51,142.71,142.48,142.65,6801.0
2016-07-07 15:00:00,142.71,143.02,142.7,142.82,3100.0,142.71,143.02,142.7,142.82,3100.0
2016-07-07 15:30:00,142.95,143.0,142.49,142.67,14609.0,142.95,143.0,142.49,142.67,14609.0
2016-07-08 09:30:00,143.22,143.66,143.01,143.04,2951.0,143.22,143.66,143.01,143.04,2951.0
2016-07-08 10:00:00,143.2,143.28,142.68,142.97,3392.0,143.2,143.28,142.68,142.97,3392.0
2016-07-08 10:30:00,143.13,143.76,143.13,143.7,1510.0,143.13,143.76,143.13,143.7,1510.0
2016-07-08 11:00:00,143.65,143.95,143.65,143.94,2700.0,143.65,143.95,143.65,143.94,2700.0
2016-07-08 11:30:00,143.82,143.89,143.5,143.66,3200.0,143.82,143.89,143.5,143.66,3200.0
2016-07-08 12:00:00,143.66,143.77,143.33,143.33,800.0,143.66,143.77,143.33,143.33,800.0
2016-07-08 12:30:00,143.26,143.67,143.26,143.38,1600.0,143.26,143.67,143.26,143.38,1600.0
2016-07-08 13:00:00,143.46,143.6,143.46,143.5,1500.0,143.46,143.6,143.46,143.5,1500.0
2016-07-08 13:30:00,143.46,143.55,143.26,143.37,969.0,143.46,143.55,143.26,143.37,969.0
2016-07-08 14:00:00,143.45,143.7,143.45,143.7,3000.0,143.45,143.7,143.45,143.7,3000.0
2016-07-08 14:30:00,143.77,143.77,143.38,143.38,4843.0,143.77,143.77,143.38,143.38,4843.0
2016-07-08 15:00:00,143.47,143.79,143.32,143.39,4245.0,143.47,143.79,143.32,143.39,4245.0
2016-07-08 15:30:00,143.4,144.05,143.23,143.91,15867.0,143.4,144.05,143.23,143.91,15867.0
2016-07-11 09:30:00,143.85,144.69,142.91,143.43,1197.0,143.85,144.69,142.91,143.43,1197.0
2016-07-11 10:00:00,143.6,144.16,143.19,143.37,3000.0,143.6,144.16,143.19,143.37,3000.0
2016-07-11 10:30:00,143.48,144.25,143.4,143.92,5100.0,143.48,144.25,143.4,143.92,5100.0
2016-07-11 11:00:00,143.8,144.72,143.8,144.52,1900.0,143.8,144.72,143.8,144.52,1900.0
2016-07-11 11:30:00,144.18,144.47,144.11,144.12,5400.0,144.18,144.47,144.11,144.12,5400.0
2016-07-11 12:00:00,144.08,144.36,144.01,144.36,609.0,144.08,144.36,144.01,144.36,609.0
2016-07-11 12:30:00,144.06,144.07,143.78,143.86,1350.0,144.06,144.07,143.78,143.86,1350.0
2016-07-11 13:00:00,144.02,144.02,143.52,143.85,500.0,144.02,144.02,143.52,143.85,500.0
2016-07-11 13:30:00,143.57,143.84,143.46,143.46,1400.0,143.57,143.84,143.46,143.46,1400.0
2016-07-11 14:00:00,143.6,143.6,143.33,143.33,2854.0,143.6,143.6,143.33,143.33,2854.0
2016-07-11 14:30:00,143.5,143.94,143.46,143.94,3387.0,143.5,143.94,143.46,143.94,3387.0
2016-07-11 15:00:00,143.89,144.17,143.89,144.17,1700.0,143.89,144.17,143.89,144.17,1700.0
2016-07-11 15:30:00,144.18,144.18,143.54,143.93,13253.0,144.18,144.18,143.54,143.93,13253.0
2016-07-12 09:30:00,144.83,144.95,144.63,144.64,790.0,144.83,144.95,144.63,144.64,790.0
2016-07-12 10:00:00,144.74,144.74,144.33,144.59,1800.0,144.74,144.74,144.33,144.59,1800.0
2016-07-12 10:30:00,144.5,144.82,144.36,144.76,2100.0,144.5,144.82,144.36,144.76,2100.0
2016-07-12 11:00:00,144.66,144.9,144.48,144.76,2600.0,144.66,144.9,144.48,144.76,2600.0
2016-07-12 11:30:00,144.45,144.95,144.45,144.95,1909.0,144.45,144.95,144.45,144.95,1909.0
2016-07-12 12:00:00,144.96,145.22,144.73,145.15,2800.0,144.96,145.22,144.73,145.15,2800.0
2016-07-12 12:30:00,145.17,145.17,144.68,144.97,2309.0,145.17,145.17,144.68,144.97,2309.0
2016-07-12 13:00:00,144.96,145.13,144.96,145.02,600.0,144.96,145.13,144.96,145.02,600.0
2016-07-12 13:30:00,145.0,145.14,144.85,145.0,4503.0,145.0,145.14,144.85,145.0,4503.0
2016-07-12 14:00:00,144.94,144.98,144.79,144.98,1400.0,144.94,144.98,144.79,144.98,1400.0
2016-07-12 14:30:00,144.98,145.2,144.92,145.05,3900.0,144.98,145.2,144.92,145.05,3900.0
2016-07-12 15:00:00,145.0,145.01,144.64,144.99,2245.0,145.0,145.01,144.64,144.99,2245.0
2016-07-12 15:30:00,144.73,144.91,144.38,144.9,9328.0,144.73,144.91,144.38,144.9,9328.0
2016-07-13 09:30:00,145.47,145.61,144.61,144.62,3571.0,145.47,145.61,144.61,144.62,3571.0
2016-07-13 10:00:00,144.91,145.62,144.79,145.09,4207.0,144.91,145.62,144.79,145.09,4207.0
2016-07-13 10:30:00,145.3,145.4,144.97,145.14,12004.0,145.3,145.4,144.97,145.14,12004.0
2016-07-13 11:00:00,145.19,145.19,144.7,144.7,1776.0,145.19,145.19,144.7,144.7,1776.0
2016-07-13 11:30:00,144.84,144.95,144.41,144.95,2200.0,144.84,144.95,144.41,144.95,2200.0
2016-07-13 12:00:00,144.95,144.95,144.77,144.78,700.0,144.95,144.95,144.77,144.78,700.0
2016-07-13 12:30:00,144.62,144.76,144.62,144.75,1000.0,144.62,144.76,144.62,144.75,1000.0
2016-07-13 13:00:00,144.83,144.93,144.36,144.36,1200.0,144.83,144.93,144.36,144.36,1200.0
2016-07-13 13:30:00,144.35,144.69,144.35,144.66,1806.0,144.35,144.69,144.35,144.66,1806.0
2016-07-13 14:00:00,144.32,144.46,144.08,144.16,3494.0,144.32,144.46,144.08,144.16,3494.0
2016-07-13 14:30:00,144.27,144.42,144.17,144.26,2600.0,144.27,144.42,144.17,144.26,2600.0
2016-07-13 15:00:00,144.32,144.39,144.13,144.13,2500.0,144.32,144.39,144.13,144.13,2500.0
2016-07-13 15:30:00,144.23,144.41,143.92,144.41,8156.0,144.23,144.41,143.92,144.41,8156.0
2016-07-14 09:30:00,145.35,145.35,144.35,144.99,2547.0,145.35,145.35,144.35,144.99,2547.0
2016-07-14 10:00:00,144.99,145.24,144.78,144.99,700.0,144.99,145.24,144.78,144.99,700.0
2016-07-14 10:30:00,144.99,145.16,144.91,145.02,1400.0,144.99,145.16,144.91,145.02,1400.0
2016-07-14 11:00:00,145.02,145.36,144.91,145.17,5459.0,145.02,145.36,144.91,145.17,5459.0
2016-07-14 11:30:00,144.94,145.64,144.69,145.22,4500.0,144.94,145.64,144.69,145.22,4500.0
2016-07-14 12:00:00,145.19,145.21,144.94,145.1,2700.0,145.19,145.21,144.94,145.1,2700.0
2016-07-14 12:30:00,145.11,145.11,144.65,144.71,1500.0,145.11,145.11,144.65,144.71,1500.0
2016-07-14 13:00:00,144.99,144.99,144.39,144.57,2498.0,144.99,144.99,144.39,144.57,2498.0
2016-07-14 13:30:00,144.67,144.86,144.67,144.86,1382.0,144.67,144.86,144.67,144.86,1382.0
2016-07-14 14:00:00,144.52,144.85,144.28,144.78,2955.0,144.52,144.85,144.28,144.78,2955.0
2016-07-14 14:30:00,144.76,145.19,144.63,144.87,1600.0,144.76,145.19,144.63,144.87,1600.0
2016-07-14 15:00:00,144.81,145.49,144.81,145.12,3500.0,144.81,145.49,144.81,145.12,3500.0
2016-07-14 15:30:00,145.14,145.14,144.75,145.11,10500.0,145.14,145.14,144.75,145.11,10500.0
2016-07-15 09:30:00,145.15,145.23,142.36,145.08,2324.0,145.15,145.23,142.36,145.08,2324.0
2016-07-15 10:00:00,144.74,144.96,144.34,144.96,2200.0,144.74,144.96,144.34,144.96,2200.0
2016-07-15 10:30:00,145.12,145.25,144.85,145.13,4133.0,145.12,145.25,144.85,145.13,4133.0
2016-07-15 11:00:00,144.87,145.15,144.45,144.45,1785.0,144.87,145.15,144.45,144.45,1785.0
2016-07-15 11:30:00,144.75,145.02,144.21,144.66,2800.0,144.75,145.02,144.21,144.66,2800.0
2016-07-15 12:00:00,144.48,145.12,144.4,145.0,1971.0,144.48,145.12,144.4,145.0,1971.0
2016-07-15 12:30:00,144.7,144.83,144.54,144.54,713.0,144.7,144.83,144.54,144.54,713.0
2016-07-15 13:00:00,144.53,144.8,144.3,144.8,1500.0,144.53,144.8,144.3,144.8,1500.0
2016-07-15 13:30:00,144.74,144.74,144.47,144.47,600.0,144.74,144.74,144.47,144.47,600.0
2016-07-15 14:00:00,144.54,144.54,144.3,144.31,967.0,144.54,144.54,144.3,144.31,967.0
2016-07-15 14:30:00,144.31,144.47,144.14,144.15,2171.0,144.31,144.47,144.14,144.15,2171.0
2016-07-15 15:00:00,144.24,144.34,143.92,144.12,2300.0,144.24,144.34,143.92,144.12,2300.0
2016-07-15 15:30:00,144.04,144.41,143.93,144.26,11590.0,144.04,144.41,143.93,144.26,11590.0
2016-07-18 09:30:00,144.47,144.92,144.01,144.02,4860.0,144.47,144.92,144.01,144.02,4860.0
2016-07-18 10:00:00,144.18,144.27,143.96,144.18,3076.0,144.18,144.27,143.96,144.18,3076.0
2016-07-18 10:30:00,144.09,144.36,144.07,144.36,3300.0,144.09,144.36,144.07,144.36,3300.0
2016-07-18 11:00:00,144.27,144.37,144.26,144.37,2227.0,144.27,144.37,144.26,144.37,2227.0
2016-07-18 11:30:00,144.48,145.68,144.46,145.27,13600.0,144.48,145.68,144.46,145.27,13600.0
2016-07-18 12:00:00,145.25,145.59,144.92,144.92,8043.0,145.25,145.59,144.92,144.92,8043.0
2016-07-18 12:30:00,144.63,144.94,144.27,144.94,2500.0,144.63,144.94,144.27,144.94,2500.0
2016-07-18 13:00:00,144.9,144.97,144.66,144.67,1460.0,144.9,144.97,144.66,144.67,1460.0
2016-07-18 13:30:00,144.69,145.4,144.45,144.81,20019.0,144.69,145.4,144.45,144.81,20019.0
2016-07-18 14:00:00,144.97,145.0,144.59,144.71,2600.0,144.97,145.0,144.59,144.71,2600.0
2016-07-18 14:30:00,144.55,145.04,144.54,144.72,2000.0,144.55,145.04,144.54,144.72,2000.0
2016-07-18 15:00:00,144.71,144.8,144.49,144.61,3300.0,144.71,144.8,144.49,144.61,3300.0
2016-07-18 15:30:00,144.72,145.08,144.62,144.77,8906.0,144.72,145.08,144.62,144.77,8906.0
2016-07-19 09:30:00,144.47,145.83,144.47,145.82,683.0,144.47,145.83,144.47,145.82,683.0
2016-07-19 10:00:00,144.74,144.74,144.74,144.74,100.0,144.74,144.74,144.74,144.74,100.0
2016-07-19 10:30:00,144.55,144.55,144.12,144.28,2535.0,144.55,144.55,144.12,144.28,2535.0
2016-07-19 11:00:00,144.43,144.8,144.29,144.29,400.0,144.43,144.8,144.29,144.29,400.0
2016-07-19 11:30:00,144.4,144.4,144.04,144.23,1000.0,144.4,144.4,144.04,144.23,1000.0
2016-07-19 12:00:00,144.06,144.24,143.98,143.99,2423.0,144.06,144.24,143.98,143.99,2423.0
2016-07-19 12:30:00,144.02,144.3,144.02,144.11,1000.0,144.02,144.3,144.02,144.11,1000.0
2016-07-19 13:00:00,144.35,144.35,143.67,143.67,1190.0,144.35,144.35,143.67,143.67,1190.0
2016-07-19 13:30:00,143.96,144.04,143.71,144.04,500.0,143.96,144.04,143.71,144.04,500.0
2016-07-19 14:00:00,143.8,144.02,143.63,143.91,3200.0,143.8,144.02,143.63,143.91,3200.0
2016-07-19 14:30:00,143.74,144.72,143.74,144.71,3700.0,143.74,144.72,143.74,144.71,3700.0
2016-07-19 15:00:00,144.53,144.68,144.22,144.41,5922.0,144.53,144.68,144.22,144.41,5922.0
2016-07-19 15:30:00,144.23,144.65,143.59,144.44,16745.0,144.23,144.65,143.59,144.44,16745.0
2016-07-20 09:30:00,144.37,145.71,144.33,145.05,816.0,144.37,145.71,144.33,145.05,816.0
2016-07-20 10:00:00,144.13,144.4,144.13,144.39,575.0,144.13,144.4,144.13,144.39,575.0
2016-07-20 10:30:00,144.86,145.48,144.83,145.41,5000.0,144.86,145.48,144.83,145.41,5000.0
2016-07-20 11:00:00,145.48,145.49,145.2,145.21,900.0,145.48,145.49,145.2,145.21,900.0
2016-07-20 11:30:00,145.01,145.4,144.89,145.02,10500.0,145.01,145.4,144.89,145.02,10500.0
2016-07-20 12:00:00,145.06,145.17,144.77,145.1,21758.0,145.06,145.17,144.77,145.1,21758.0
2016-07-20 12:30:00,145.07,145.18,144.81,144.85,7584.0,145.07,145.18,144.81,144.85,7584.0
2016-07-20 13:00:00,144.86,145.07,144.86,145.07,500.0,144.86,145.07,144.86,145.07,500.0
2016-07-20 13:30:00,144.95,144.95,144.88,144.88,1100.0,144.95,144.95,144.88,144.88,1100.0
2016-07-20 14:00:00,144.96,145.27,144.88,145.26,1300.0,144.96,145.27,144.88,145.26,1300.0
2016-07-20 14:30:00,145.29,145.34,144.81,144.81,1801.0,145.29,145.34,144.81,144.81,1801.0
2016-07-20 15:00:00,144.78,144.93,144.76,144.93,1400.0,144.78,144.93,144.76,144.93,1400.0
2016-07-20 15:30:00,144.86,145.08,144.62,144.62,7558.0,144.86,145.08,144.62,144.62,7558.0
2016-07-21 09:30:00,144.4,144.78,143.52,144.53,2207.0,144.4,144.78,143.52,144.53,2207.0
2016-07-21 10:00:00,144.1,144.68,144.1,144.27,500.0,144.1,144.68,144.1,144.27,500.0
2016-07-21 10:30:00,144.32,144.75,144.01,144.27,8550.0,144.32,144.75,144.01,144.27,8550.0
2016-07-21 11:00:00,144.61,144.71,144.31,144.49,3298.0,144.61,144.71,144.31,144.49,3298.0
2016-07-21 11:30:00,144.42,144.42,144.14,144.14,300.0,144.42,144.42,144.14,144.14,300.0
2016-07-21 12:00:00,144.1,144.36,144.08,144.08,1300.0,144.1,144.36,144.08,144.08,1300.0
2016-07-21 12:30:00,144.09,144.09,144.0,144.05,900.0,144.09,144.09,144.0,144.05,900.0
2016-07-21 13:00:00,143.99,144.0,143.53,143.64,1775.0,143.99,144.0,143.53,143.64,1775.0
2016-07-21 13:30:00,143.82,143.85,143.51,143.51,1200.0,143.82,143.85,143.51,143.51,1200.0
2016-07-21 14:00:00,143.48,143.67,143.23,143.39,5416.0,143.48,143.67,143.23,143.39,5416.0
2016-07-21 14:30:00,143.25,143.4,143.08,143.39,3000.0,143.25,143.4,143.08,143.39,3000.0
2016-07-21 15:00:00,143.37,143.48,142.89,143.25,5913.0,143.37,143.48,142.89,143.25,5913.0
2016-07-21 15:30:00,143.26,143.74,143.21,143.41,10872.0,143.26,143.74,143.21,143.41,10872.0
2016-07-22 09:30:00,143.76,143.76,143.76,143.76,186.0,143.76,143.76,143.76,143.76,186.0
2016-07-22 10:00:00,144.11,144.11,143.75,143.75,585.0,144.11,144.11,143.75,143.75,585.0
2016-07-22 10:30:00,143.42,143.9,143.42,143.59,4115.0,143.42,143.9,143.42,143.59,4115.0
2016-07-22 11:00:00,143.41,143.55,143.0,143.55,2400.0,143.41,143.55,143.0,143.55,2400.0
2016-07-22 11:30:00,143.23,143.5,143.19,143.4,900.0,143.23,143.5,143.19,143.4,900.0
2016-07-22 12:00:00,143.58,143.58,143.23,143.51,2350.0,143.58,143.58,143.23,143.51,2350.0
2016-07-22 12:30:00,143.42,143.9,143.31,143.62,4777.0,143.42,143.9,143.31,143.62,4777.0
2016-07-22 13:00:00,143.62,143.62,143.45,143.49,2600.0,143.62,143.62,143.45,143.49,2600.0
2016-07-22 13:30:00,143.32,143.32,142.94,142.99,9742.0,143.32,143.32,142.94,142.99,9742.0
2016-07-22 14:00:00,142.91,143.11,142.77,142.77,9450.0,142.91,143.11,142.77,142.77,9450.0
2016-07-22 14:30:00,142.97,143.1,142.91,142.99,19035.0,142.97,143.1,142.91,142.99,19035.0
2016-07-22 15:00:00,143.0,143.23,142.85,143.01,11200.0,143.0,143.23,142.85,143.01,11200.0
2016-07-22 15:30:00,142.95,143.13,142.41,143.0,15776.0,142.95,143.13,142.41,143.0,15776.0
2016-07-25 09:30:00,143.36,143.36,142.06,142.82,3600.0,143.36,143.36,142.06,142.82,3600.0
2016-07-25 10:00:00,142.95,143.58,142.69,143.0,30800.0,142.95,143.58,142.69,143.0,30800.0
2016-07-25 10:30:00,143.02,143.17,142.66,142.79,11119.0,143.02,143.17,142.66,142.79,11119.0
2016-07-25 11:00:00,142.66,142.8,142.42,142.5,6380.0,142.66,142.8,142.42,142.5,6380.0
2016-07-25 11:30:00,142.5,142.5,142.31,142.31,5532.0,142.5,142.5,142.31,142.31,5532.0
2016-07-25 12:00:00,142.43,142.43,142.3,142.3,2600.0,142.43,142.43,142.3,142.3,2600.0
2016-07-25 12:30:00,142.36,142.77,142.35,142.66,7600.0,142.36,142.77,142.35,142.66,7600.0
2016-07-25 13:00:00,142.65,143.06,142.51,142.79,9200.0,142.65,143.06,142.51,142.79,9200.0
2016-07-25 13:30:00,142.78,142.93,142.77,142.78,3141.0,142.78,142.93,142.77,142.78,3141.0
2016-07-25 14:00:00,142.78,142.93,142.62,142.7,3466.0,142.78,142.93,142.62,142.7,3466.0
2016-07-25 14:30:00,142.84,143.31,142.7,143.3,7829.0,142.84,143.31,142.7,143.3,7829.0
2016-07-25 15:00:00,143.18,143.23,142.92,142.98,5600.0,143.18,143.23,142.92,142.98,5600.0
2016-07-25 15:30:00,143.0,143.33,142.94,143.33,15388.0,143.0,143.33,142.94,143.33,15388.0
2016-07-26 09:30:00,143.26,144.19,143.26,144.19,684.0,143.26,144.19,143.26,144.19,684.0
2016-07-26 10:00:00,143.92,144.55,143.91,144.54,1200.0,143.92,144.55,143.91,144.54,1200.0
2016-07-26 10:30:00,144.52,144.59,144.15,144.3,2900.0,144.52,144.59,144.15,144.3,2900.0
2016-07-26 11:00:00,144.27,144.45,143.89,144.06,4498.0,144.27,144.45,143.89,144.06,4498.0
2016-07-26 11:30:00,144.02,144.45,143.98,144.45,2075.0,144.02,144.45,143.98,144.45,2075.0
2016-07-26 12:00:00,144.5,144.84,144.36,144.78,1700.0,144.5,144.84,144.36,144.78,1700.0
2016-07-26 12:30:00,144.75,144.8,144.61,144.78,1200.0,144.75,144.8,144.61,144.78,1200.0
2016-07-26 13:00:00,144.77,144.8,144.41,144.74,2435.0,144.77,144.8,144.41,144.74,2435.0
2016-07-26 13:30:00,144.62,144.62,144.45,144.55,3266.0,144.62,144.62,144.45,144.55,3266.0
2016-07-26 14:00:00,144.55,144.76,144.44,144.74,5465.0,144.55,144.76,144.44,144.74,5465.0
2016-07-26 14:30:00,144.74,144.96,144.73,144.81,2200.0,144.74,144.96,144.73,144.81,2200.0
2016-07-26 15:00:00,144.71,144.92,144.71,144.85,4800.0,144.71,144.92,144.71,144.85,4800.0
2016-07-26 15:30:00,144.81,145.24,144.64,145.04,10804.0,144.81,145.24,144.64,145.04,10804.0
2016-07-27 09:30:00,144.97,146.09,144.87,145.12,6715.0,144.97,146.09,144.87,145.12,6715.0
2016-07-27 10:00:00,145.11,145.4,144.87,145.26,3740.0,145.11,145.4,144.87,145.26,3740.0
2016-07-27 10:30:00,145.05,145.58,145.01,145.16,5065.0,145.05,145.58,145.01,145.16,5065.0
2016-07-27 11:00:00,145.36,145.39,144.88,145.1,7670.0,145.36,145.39,144.88,145.1,7670.0
2016-07-27 11:30:00,145.04,145.39,144.99,145.1,12738.0,145.04,145.39,144.99,145.1,12738.0
2016-07-27 12:00:00,145.2,145.2,144.75,145.05,3799.0,145.2,145.2,144.75,145.05,3799.0
2016-07-27 12:30:00,145.0,145.07,144.72,145.0,13665.0,145.0,145.07,144.72,145.0,13665.0
2016-07-27 13:00:00,145.0,145.02,144.9,145.0,3800.0,145.0,145.02,144.9,145.0,3800.0
2016-07-27 13:30:00,145.0,145.06,144.94,145.0,6096.0,145.0,145.06,144.94,145.0,6096.0
2016-07-27 14:00:00,145.0,145.11,144.72,145.07,6227.0,145.0,145.11,144.72,145.07,6227.0
2016-07-27 14:30:00,145.0,145.02,144.89,145.02,1500.0,145.0,145.02,144.89,145.02,1500.0
2016-07-27 15:00:00,144.97,145.33,144.97,145.1,5338.0,144.97,145.33,144.97,145.1,5338.0
2016-07-27 15:30:00,145.09,145.25,145.0,145.03,16649.0,145.09,145.25,145.0,145.03,16649.0
2016-07-28 09:30:00,144.9,144.98,144.14,144.7,5167.0,144.9,144.98,144.14,144.7,5167.0
2016-07-28 10:00:00,144.72,144.97,144.3,144.65,12878.0,144.72,144.97,144.3,144.65,12878.0
2016-07-28 10:30:00,144.51,144.53,144.15,144.16,3896.0,144.51,144.53,144.15,144.16,3896.0
2016-07-28 11:00:00,144.24,144.49,144.23,144.26,2400.0,144.24,144.49,144.23,144.26,2400.0
2016-07-28 11:30:00,144.28,144.44,144.16,144.22,3400.0,144.28,144.44,144.16,144.22,3400.0
2016-07-28 12:00:00,144.36,144.48,144.2,144.44,4114.0,144.36,144.48,144.2,144.44,4114.0
2016-07-28 12:30:00,144.48,145.39,144.48,145.1,14389.0,144.48,145.39,144.48,145.1,14389.0
2016-07-28 13:00:00,145.1,145.11,144.74,144.74,5403.0,145.1,145.11,144.74,144.74,5403.0
2016-07-28 13:30:00,144.71,145.04,144.71,145.0,7258.0,144.71,145.04,144.71,145.0,7258.0
2016-07-28 14:00:00,145.0,145.09,144.75,145.0,6478.0,145.0,145.09,144.75,145.0,6478.0
2016-07-28 14:30:00,144.96,145.05,144.91,145.0,9937.0,144.96,145.05,144.91,145.0,9937.0
2016-07-28 15:00:00,144.97,145.03,144.73,144.75,9651.0,144.97,145.03,144.73,144.75,9651.0
2016-07-28 15:30:00,144.77,144.99,144.44,144.44,17708.0,144.77,144.99,144.44,144.44,17708.0
2016-07-29 09:30:00,144.4,145.41,144.4,145.1,868.0,144.4,145.41,144.4,145.1,868.0
2016-07-29 10:00:00,145.12,145.38,144.58,145.26,6300.0,145.12,145.38,144.58,145.26,6300.0
2016-07-29 10:30:00,145.12,145.74,145.0,145.52,11143.0,145.12,145.74,145.0,145.52,11143.0
2016-07-29 11:00:00,145.52,146.31,145.38,146.31,10000.0,145.52,146.31,145.38,146.31,10000.0
2016-07-29 11:30:00,146.32,146.51,145.74,145.76,10172.0,146.32,146.51,145.74,145.76,10172.0
2016-07-29 12:00:00,145.8,146.15,145.8,145.87,13397.0,145.8,146.15,145.8,145.87,13397.0
2016-07-29 12:30:00,145.8,145.96,145.42,145.74,5395.0,145.8,145.96,145.42,145.74,5395.0
2016-07-29 13:00:00,145.56,145.67,145.4,145.57,4400.0,145.56,145.67,145.4,145.57,4400.0
2016-07-29 13:30:00,145.55,146.21,145.55,146.21,1000.0,145.55,146.21,145.55,146.21,1000.0
2016-07-29 14:00:00,146.23,146.23,145.75,146.0,7792.0,146.23,146.23,145.75,146.0,7792.0
2016-07-29 14:30:00,146.0,146.1,145.66,145.67,6769.0,146.0,146.1,145.66,145.67,6769.0
2016-07-29 15:00:00,145.8,145.84,145.1,145.2,23853.0,145.8,145.84,145.1,145.2,23853.0
2016-07-29 15:30:00,145.22,145.39,144.95,145.07,55107.0,145.22,145.39,144.95,145.07,55107.0
2016-08-01 09:30:00,144.88,146.46,144.63,146.41,5737.0,144.88,146.46,144.63,146.41,5737.0
2016-08-01 10:00:00,146.77,147.96,146.38,147.65,7949.0,146.77,147.96,146.38,147.65,7949.0
2016-08-01 10:30:00,147.65,148.1,147.2,148.05,6768.0,147.65,148.1,147.2,148.05,6768.0
2016-08-01 11:00:00,148.25,149.87,148.11,149.84,21797.0,148.25,149.87,148.11,149.84,21797.0
2016-08-01 11:30:00,149.66,149.95,149.25,149.68,5450.0,149.66,149.95,149.25,149.68,5450.0
2016-08-01 12:00:00,149.5,149.76,149.33,149.46,3100.0,149.5,149.76,149.33,149.46,3100.0
2016-08-01 12:30:00,149.28,149.51,149.17,149.34,4707.0,149.28,149.51,149.17,149.34,4707.0
2016-08-01 13:00:00,149.38,149.67,149.19,149.51,7893.0,149.38,149.67,149.19,149.51,7893.0
2016-08-01 13:30:00,149.49,149.61,148.89,149.22,7502.0,149.49,149.61,148.89,149.22,7502.0
2016-08-01 14:00:00,149.36,149.58,148.45,148.51,6500.0,149.36,149.58,148.45,148.51,6500.0
2016-08-01 14:30:00,148.29,148.7,148.03,148.06,11289.0,148.29,148.7,148.03,148.06,11289.0
2016-08-01 15:00:00,148.22,148.47,148.16,148.47,8529.0,148.22,148.47,148.16,148.47,8529.0
2016-08-01 15:30:00,148.47,148.71,148.35,148.56,18038.0,148.47,148.71,148.35,148.56,18038.0
2016-08-02 09:30:00,148.67,148.69,147.5,148.23,4804.0,148.67,148.69,147.5,148.23,4804.0
2016-08-02 10:00:00,148.17,148.17,147.02,147.02,2116.0,148.17,148.17,147.02,147.02,2116.0
2016-08-02 10:30:00,146.99,147.05,146.55,146.82,6000.0,146.99,147.05,146.55,146.82,6000.0
2016-08-02 11:00:00,146.66,146.66,145.98,145.98,5120.0,146.66,146.66,145.98,145.98,5120.0
2016-08-02 11:30:00,146.08,146.59,145.93,146.08,4484.0,146.08,146.59,145.93,146.08,4484.0
2016-08-02 12:00:00,146.15,146.15,145.32,145.85,5365.0,146.15,146.15,145.32,145.85,5365.0
2016-08-02 12:30:00,145.88,145.88,144.95,145.11,2482.0,145.88,145.88,144.95,145.11,2482.0
2016-08-02 13:00:00,145.12,145.45,145.06,145.45,2700.0,145.12,145.45,145.06,145.45,2700.0
2016-08-02 13:30:00,145.56,145.56,144.97,145.48,3700.0,145.56,145.56,144.97,145.48,3700.0
2016-08-02 14:00:00,145.16,146.01,145.16,145.96,3269.0,145.16,146.01,145.16,145.96,3269.0
2016-08-02 14:30:00,146.16,146.87,145.99,146.28,6690.0,146.16,146.87,145.99,146.28,6690.0
2016-08-02 15:00:00,146.59,146.73,146.3,146.47,3097.0,146.59,146.73,146.3,146.47,3097.0
2016-08-02 15:30:00,146.46,146.77,145.95,146.05,13393.0,146.46,146.77,145.95,146.05,13393.0
2016-08-03 09:30:00,145.74,146.46,144.8,144.8,4950.0,145.74,146.46,144.8,144.8,4950.0
2016-08-03 10:00:00,144.97,145.27,143.39,145.07,11500.0,144.97,145.27,143.39,145.07,11500.0
2016-08-03 10:30:00,145.2,145.98,144.53,144.6,8250.0,145.2,145.98,144.53,144.6,8250.0
2016-08-03 11:00:00,144.72,145.0,144.09,144.82,7700.0,144.72,145.0,144.09,144.82,7700.0
2016-08-03 11:30:00,144.7,144.77,143.75,144.77,3300.0,144.7,144.77,143.75,144.77,3300.0
2016-08-03 12:00:00,144.64,145.58,144.54,145.38,13492.0,144.64,145.58,144.54,145.38,13492.0
2016-08-03 12:30:00,145.27,145.27,144.7,145.09,8300.0,145.27,145.27,144.7,145.09,8300.0
2016-08-03 13:00:00,145.09,145.33,144.87,144.92,3000.0,145.09,145.33,144.87,144.92,3000.0
2016-08-03 13:30:00,145.2,145.52,145.04,145.43,3981.0,145.2,145.52,145.04,145.43,3981.0
2016-08-03 14:00:00,145.46,145.53,145.26,145.41,6468.0,145.46,145.53,145.26,145.41,6468.0
2016-08-03 14:30:00,145.38,145.4,144.92,145.3,5704.0,145.38,145.4,144.92,145.3,5704.0
2016-08-03 15:00:00,145.15,145.9,145.05,145.68,6488.0,145.15,145.9,145.05,145.68,6488.0
2016-08-03 15:30:00,145.7,145.87,145.09,145.81,17539.0,145.7,145.87,145.09,145.81,17539.0
2016-08-04 09:30:00,145.0,154.88,144.99,153.78,50151.0,145.0,154.88,144.99,153.78,50151.0
2016-08-04 10:00:00,153.84,155.55,153.46,155.11,31497.0,153.84,155.55,153.46,155.11,31497.0
2016-08-04 10:30:00,155.21,158.5,155.18,156.99,50774.0,155.21,158.5,155.18,156.99,50774.0
2016-08-04 11:00:00,156.89,157.48,156.41,156.67,12331.0,156.89,157.48,156.41,156.67,12331.0
2016-08-04 11:30:00,156.62,156.87,155.66,156.29,12650.0,156.62,156.87,155.66,156.29,12650.0
2016-08-04 12:00:00,156.31,156.56,156.0,156.0,17345.0,156.31,156.56,156.0,156.0,17345.0
2016-08-04 12:30:00,155.99,156.27,155.58,155.99,6538.0,155.99,156.27,155.58,155.99,6538.0
2016-08-04 13:00:00,155.99,156.5,155.89,156.5,13707.0,155.99,156.5,155.89,156.5,13707.0
2016-08-04 13:30:00,156.8,156.82,156.11,156.38,20085.0,156.8,156.82,156.11,156.38,20085.0
2016-08-04 14:00:00,156.32,156.39,155.6,155.75,16978.0,156.32,156.39,155.6,155.75,16978.0
2016-08-04 14:30:00,155.71,155.92,155.12,155.49,23580.0,155.71,155.92,155.12,155.49,23580.0
2016-08-04 15:00:00,155.46,155.83,155.36,155.58,22481.0,155.46,155.83,155.36,155.58,22481.0
2016-08-04 15:30:00,155.57,155.78,155.0,155.19,41775.0,155.57,155.78,155.0,155.19,41775.0
2016-08-05 09:30:00,156.06,156.26,155.2,155.2,14673.0,156.06,156.26,155.2,155.2,14673.0
2016-08-05 10:00:00,155.43,155.85,155.1,155.71,11302.0,155.43,155.85,155.1,155.71,11302.0
2016-08-05 10:30:00,155.71,156.27,155.67,156.16,13899.0,155.71,156.27,155.67,156.16,13899.0
2016-08-05 11:00:00,156.17,156.36,155.66,155.75,9616.0,156.17,156.36,155.66,155.75,9616.0
2016-08-05 11:30:00,155.91,156.27,155.69,155.69,6100.0,155.91,156.27,155.69,155.69,6100.0
2016-08-05 12:00:00,155.75,155.89,155.59,155.82,6300.0,155.75,155.89,155.59,155.82,6300.0
2016-08-05 12:30:00,155.76,155.93,155.58,155.74,6085.0,155.76,155.93,155.58,155.74,6085.0
2016-08-05 13:00:00,155.9,155.97,155.74,155.81,18339.0,155.9,155.97,155.74,155.81,18339.0
2016-08-05 13:30:00,155.8,155.94,155.7,155.79,22082.0,155.8,155.94,155.7,155.79,22082.0
2016-08-05 14:00:00,155.77,155.92,155.73,155.82,33705.0,155.77,155.92,155.73,155.82,33705.0
2016-08-05 14:30:00,155.81,155.85,155.75,155.83,29951.0,155.81,155.85,155.75,155.83,29951.0
2016-08-05 15:00:00,155.82,155.87,155.68,155.87,9903.0,155.82,155.87,155.68,155.87,9903.0
2016-08-05 15:30:00,155.81,156.28,155.77,155.95,27844.0,155.81,156.28,155.77,155.95,27844.0
2016-08-08 09:30:00,155.61,155.66,155.0,155.17,2685.0,155.61,155.66,155.0,155.17,2685.0
2016-08-08 10:00:00,154.81,155.18,154.7,154.76,5200.0,154.81,155.18,154.7,154.76,5200.0
2016-08-08 10:30:00,154.96,155.18,154.96,155.17,785.0,154.96,155.18,154.96,155.17,785.0
2016-08-08 11:00:00,155.07,155.4,155.07,155.28,2462.0,155.07,155.4,155.07,155.28,2462.0
2016-08-08 11:30:00,155.21,155.21,155.04,155.06,2300.0,155.21,155.21,155.04,155.06,2300.0
2016-08-08 12:00:00,155.04,155.04,154.58,154.62,2300.0,155.04,155.04,154.58,154.62,2300.0
2016-08-08 12:30:00,154.67,154.82,154.64,154.74,3337.0,154.67,154.82,154.64,154.74,3337.0
2016-08-08 13:00:00,154.64,154.64,154.25,154.25,800.0,154.64,154.64,154.25,154.25,800.0
2016-08-08 13:30:00,154.23,154.35,154.06,154.18,1823.0,154.23,154.35,154.06,154.18,1823.0
2016-08-08 14:00:00,154.21,154.32,153.89,154.06,13793.0,154.21,154.32,153.89,154.06,13793.0
2016-08-08 14:30:00,154.16,154.24,153.94,154.22,3595.0,154.16,154.24,153.94,154.22,3595.0
2016-08-08 15:00:00,154.22,154.43,154.04,154.31,4919.0,154.22,154.43,154.04,154.31,4919.0
2016-08-08 15:30:00,154.14,154.14,153.46,153.68,21616.0,154.14,154.14,153.46,153.68,21616.0
2016-08-09 09:30:00,153.99,153.99,153.99,153.99,402.0,153.99,153.99,153.99,153.99,402.0
2016-08-09 10:00:00,153.9,154.99,153.9,154.98,4737.0,153.9,154.99,153.9,154.98,4737.0
2016-08-09 10:30:00,154.66,154.66,154.16,154.61,300.0,154.66,154.66,154.16,154.61,300.0
2016-08-09 11:00:00,154.38,154.92,154.34,154.67,4971.0,154.38,154.92,154.34,154.67,4971.0
2016-08-09 11:30:00,154.65,154.65,154.01,154.17,6200.0,154.65,154.65,154.01,154.17,6200.0
2016-08-09 12:00:00,154.27,154.27,153.54,153.54,3200.0,154.27,154.27,153.54,153.54,3200.0
2016-08-09 12:30:00,153.89,153.89,153.67,153.73,1300.0,153.89,153.89,153.67,153.73,1300.0
2016-08-09 13:00:00,153.73,154.27,153.73,154.27,1200.0,153.73,154.27,153.73,154.27,1200.0
2016-08-09 13:30:00,154.09,154.1,153.81,153.81,759.0,154.09,154.1,153.81,153.81,759.0
2016-08-09 14:00:00,153.67,153.67,153.5,153.59,2870.0,153.67,153.67,153.5,153.59,2870.0
2016-08-09 14:30:00,153.58,153.7,153.52,153.7,2904.0,153.58,153.7,153.52,153.7,2904.0
2016-08-09 15:00:00,153.72,153.84,153.69,153.84,1500.0,153.72,153.84,153.69,153.84,1500.0
2016-08-09 15:30:00,153.87,153.99,153.49,153.87,9178.0,153.87,153.99,153.49,153.87,9178.0
2016-08-10 09:30:00,153.45,153.45,153.45,153.45,507.0,153.45,153.45,153.45,153.45,507.0
2016-08-10 10:00:00,153.35,153.97,153.35,153.47,1700.0,153.35,153.97,153.35,153.47,1700.0
2016-08-10 10:30:00,153.35,153.43,153.02,153.37,4118.0,153.35,153.43,153.02,153.37,4118.0
2016-08-10 11:00:00,153.4,153.59,153.24,153.55,5704.0,153.4,153.59,153.24,153.55,5704.0
2016-08-10 11:30:00,153.45,153.85,153.4,153.84,3457.0,153.45,153.85,153.4,153.84,3457.0
2016-08-10 12:00:00,153.65,153.97,153.57,153.77,1200.0,153.65,153.97,153.57,153.77,1200.0
2016-08-10 12:30:00,153.65,153.72,153.57,153.6,1321.0,153.65,153.72,153.57,153.6,1321.0
2016-08-10 13:00:00,153.77,153.77,153.44,153.55,3000.0,153.77,153.77,153.44,153.55,3000.0
2016-08-10 13:30:00,153.59,153.82,153.5,153.79,3100.0,153.59,153.82,153.5,153.79,3100.0
2016-08-10 14:00:00,153.76,153.89,153.4,153.4,9400.0,153.76,153.89,153.4,153.4,9400.0
2016-08-10 14:30:00,153.55,153.55,153.4,153.51,1200.0,153.55,153.55,153.4,153.51,1200.0
2016-08-10 15:00:00,153.41,153.89,153.41,153.72,2778.0,153.41,153.89,153.41,153.72,2778.0
2016-08-10 15:30:00,153.72,154.18,153.68,154.18,9733.0,153.72,154.18,153.68,154.18,9733.0
2016-08-11 09:30:00,154.2,154.38,153.34,153.9,2341.0,154.2,154.38,153.34,153.9,2341.0
2016-08-11 10:00:00,154.21,154.21,154.21,154.21,100.0,154.21,154.21,154.21,154.21,100.0
2016-08-11 10:30:00,153.27,154.32,153.23,153.64,4400.0,153.27,154.32,153.23,153.64,4400.0
2016-08-11 11:00:00,154.0,154.0,153.42,153.63,1600.0,154.0,154.0,153.42,153.63,1600.0
2016-08-11 11:30:00,153.78,153.8,153.59,153.8,1800.0,153.78,153.8,153.59,153.8,1800.0
2016-08-11 12:00:00,153.73,154.11,153.73,154.11,2100.0,153.73,154.11,153.73,154.11,2100.0
2016-08-11 12:30:00,154.03,154.08,153.46,153.46,800.0,154.03,154.08,153.46,153.46,800.0
2016-08-11 13:00:00,153.46,153.8,153.45,153.56,1500.0,153.46,153.8,153.45,153.56,1500.0
2016-08-11 13:30:00,153.56,154.0,153.52,153.77,4375.0,153.56,154.0,153.52,153.77,4375.0
2016-08-11 14:00:00,154.0,154.42,153.96,154.38,1300.0,154.0,154.42,153.96,154.38,1300.0
2016-08-11 14:30:00,154.42,154.42,153.79,153.88,6109.0,154.42,154.42,153.79,153.88,6109.0
2016-08-11 15:00:00,153.97,154.28,153.92,154.22,24411.0,153.97,154.28,153.92,154.22,24411.0
2016-08-11 15:30:00,154.22,154.56,154.2,154.36,33210.0,154.22,154.56,154.2,154.36,33210.0
2016-08-12 09:30:00,153.55,154.86,153.55,153.79,1636.0,153.55,154.86,153.55,153.79,1636.0
2016-08-12 10:00:00,154.35,154.91,154.02,154.08,2300.0,154.35,154.91,154.02,154.08,2300.0
2016-08-12 10:30:00,154.18,154.33,153.74,154.02,9810.0,154.18,154.33,153.74,154.02,9810.0
2016-08-12 11:00:00,154.0,154.43,153.9,154.14,2900.0,154.0,154.43,153.9,154.14,2900.0
2016-08-12 11:30:00,153.93,154.05,153.67,153.99,2418.0,153.93,154.05,153.67,153.99,2418.0
2016-08-12 12:00:00,153.92,154.02,153.63,153.94,1700.0,153.92,154.02,153.63,153.94,1700.0
2016-08-12 12:30:00,153.95,154.15,153.93,154.15,1127.0,153.95,154.15,153.93,154.15,1127.0
2016-08-12 13:00:00,154.12,154.29,153.65,153.95,17134.0,154.12,154.29,153.65,153.95,17134.0
2016-08-12 13:30:00,154.09,154.16,153.27,154.0,12643.0,154.09,154.16,153.27,154.0,12643.0
2016-08-12 14:00:00,153.8,154.0,153.64,153.64,2552.0,153.8,154.0,153.64,153.64,2552.0
2016-08-12 14:30:00,153.94,153.97,153.6,153.93,2200.0,153.94,153.97,153.6,153.93,2200.0
2016-08-12 15:00:00,153.84,154.25,153.7,153.76,4540.0,153.84,154.25,153.7,153.76,4540.0
2016-08-12 15:30:00,153.81,154.12,153.72,153.86,10924.0,153.81,154.12,153.72,153.86,10924.0
2016-08-15 09:30:00,153.99,153.99,153.54,153.54,477.0,153.99,153.99,153.54,153.54,477.0
2016-08-15 10:00:00,153.34,154.15,153.34,153.99,1978.0,153.34,154.15,153.34,153.99,1978.0
2016-08-15 10:30:00,154.1,154.22,154.05,154.06,1457.0,154.1,154.22,154.05,154.06,1457.0
2016-08-15 11:00:00,154.1,154.23,153.95,154.08,4774.0,154.1,154.23,153.95,154.08,4774.0
2016-08-15 11:30:00,154.06,154.17,153.95,154.14,2700.0,154.06,154.17,153.95,154.14,2700.0
2016-08-15 12:00:00,154.1,154.28,153.98,154.19,4206.0,154.1,154.28,153.98,154.19,4206.0
2016-08-15 12:30:00,154.31,154.55,154.31,154.4,1000.0,154.31,154.55,154.31,154.4,1000.0
2016-08-15 13:00:00,154.41,154.58,154.29,154.29,1200.0,154.41,154.58,154.29,154.29,1200.0
2016-08-15 13:30:00,154.07,154.09,153.95,154.0,3400.0,154.07,154.09,153.95,154.0,3400.0
2016-08-15 14:00:00,154.09,154.1,153.89,154.03,2300.0,154.09,154.1,153.89,154.03,2300.0
2016-08-15 14:30:00,154.1,154.29,154.0,154.01,7065.0,154.1,154.29,154.0,154.01,7065.0
2016-08-15 15:00:00,154.03,154.22,153.93,153.95,8800.0,154.03,154.22,153.93,153.95,8800.0
2016-08-15 15:30:00,153.95,154.18,153.93,154.03,13660.0,153.95,154.18,153.93,154.03,13660.0
2016-08-16 09:30:00,154.27,154.78,153.04,154.03,1916.0,154.27,154.78,153.04,154.03,1916.0
2016-08-16 10:00:00,154.21,154.21,153.16,153.35,1200.0,154.21,154.21,153.16,153.35,1200.0
2016-08-16 10:30:00,153.3,153.5,153.0,153.2,1000.0,153.3,153.5,153.0,153.2,1000.0
2016-08-16 11:00:00,153.18,153.32,152.72,153.2,4400.0,153.18,153.32,152.72,153.2,4400.0
2016-08-16 11:30:00,153.18,153.55,152.98,153.42,3506.0,153.18,153.55,152.98,153.42,3506.0
2016-08-16 12:00:00,153.36,153.5,152.88,153.1,2700.0,153.36,153.5,152.88,153.1,2700.0
2016-08-16 12:30:00,153.17,153.29,153.04,153.09,1000.0,153.17,153.29,153.04,153.09,1000.0
2016-08-16 13:00:00,153.09,153.18,152.93,152.93,1090.0,153.09,153.18,152.93,152.93,1090.0
2016-08-16 13:30:00,152.93,153.1,152.91,153.08,1730.0,152.93,153.1,152.91,153.08,1730.0
2016-08-16 14:00:00,153.16,153.31,152.98,153.28,1000.0,153.16,153.31,152.98,153.28,1000.0
2016-08-16 14:30:00,153.13,153.58,153.13,153.54,1400.0,153.13,153.58,153.13,153.54,1400.0
2016-08-16 15:00:00,153.39,153.8,153.39,153.77,2178.0,153.39,153.8,153.39,153.77,2178.0
2016-08-16 15:30:00,153.69,153.72,153.15,153.18,8288.0,153.69,153.72,153.15,153.18,8288.0
2016-08-17 09:30:00,153.1,153.1,153.1,153.1,286.0,153.1,153.1,153.1,153.1,286.0
2016-08-17 10:00:00,153.83,153.88,152.98,153.48,2635.0,153.83,153.88,152.98,153.48,2635.0
2016-08-17 10:30:00,153.66,153.84,153.03,153.05,4391.0,153.66,153.84,153.03,153.05,4391.0
2016-08-17 11:00:00,153.18,153.18,152.69,152.7,1935.0,153.18,153.18,152.69,152.7,1935.0
2016-08-17 11:30:00,152.54,152.54,152.02,152.02,300.0,152.54,152.54,152.02,152.02,300.0
2016-08-17 12:00:00,152.16,152.42,152.02,152.02,1100.0,152.16,152.42,152.02,152.02,1100.0
2016-08-17 12:30:00,152.1,152.44,151.85,152.44,3655.0,152.1,152.44,151.85,152.44,3655.0
2016-08-17 13:00:00,152.29,152.72,151.92,152.72,2715.0,152.29,152.72,151.92,152.72,2715.0
2016-08-17 13:30:00,152.66,152.73,152.59,152.59,1727.0,152.66,152.73,152.59,152.59,1727.0
2016-08-17 14:00:00,152.84,153.76,152.7,153.0,3750.0,152.84,153.76,152.7,153.0,3750.0
2016-08-17 14:30:00,153.0,153.09,152.94,153.07,2820.0,153.0,153.09,152.94,153.07,2820.0
2016-08-17 15:00:00,153.01,153.08,152.9,153.08,4830.0,153.01,153.08,152.9,153.08,4830.0
2016-08-17 15:30:00,153.09,153.49,152.83,153.27,15218.0,153.09,153.49,152.83,153.27,15218.0
2016-08-18 09:30:00,153.0,153.88,152.69,153.74,3563.0,153.0,153.88,152.69,153.74,3563.0
2016-08-18 10:00:00,153.71,154.21,152.98,153.33,6206.0,153.71,154.21,152.98,153.33,6206.0
2016-08-18 10:30:00,153.82,154.02,153.61,153.95,5864.0,153.82,154.02,153.61,153.95,5864.0
2016-08-18 11:00:00,153.98,154.42,153.75,154.0,9100.0,153.98,154.42,153.75,154.0,9100.0
2016-08-18 11:30:00,154.05,154.43,154.01,154.43,4800.0,154.05,154.43,154.01,154.43,4800.0
2016-08-18 12:00:00,154.77,154.8,154.1,154.1,1500.0,154.77,154.8,154.1,154.1,1500.0
2016-08-18 12:30:00,154.09,154.38,153.86,154.22,7822.0,154.09,154.38,153.86,154.22,7822.0
2016-08-18 13:00:00,154.45,154.45,154.06,154.21,740.0,154.45,154.45,154.06,154.21,740.0
2016-08-18 13:30:00,154.24,154.34,153.98,154.06,2800.0,154.24,154.34,153.98,154.06,2800.0
2016-08-18 14:00:00,153.95,153.95,153.6,153.65,1112.0,153.95,153.95,153.6,153.65,1112.0
2016-08-18 14:30:00,153.71,153.99,153.67,153.9,2793.0,153.71,153.99,153.67,153.9,2793.0
2016-08-18 15:00:00,153.99,153.99,153.74,153.74,900.0,153.99,153.99,153.74,153.74,900.0
2016-08-18 15:30:00,153.59,153.94,153.41,153.69,22169.0,153.59,153.94,153.41,153.69,22169.0
2016-08-19 09:30:00,153.27,153.71,153.07,153.07,689.0,153.27,153.71,153.07,153.07,689.0
2016-08-19 10:00:00,152.92,153.35,152.92,153.35,2400.0,152.92,153.35,152.92,153.35,2400.0
2016-08-19 10:30:00,153.16,153.29,153.08,153.12,1246.0,153.16,153.29,153.08,153.12,1246.0
2016-08-19 11:00:00,153.15,153.15,152.78,152.8,1657.0,153.15,153.15,152.78,152.8,1657.0
2016-08-19 11:30:00,153.11,153.11,152.75,152.89,2000.0,153.11,153.11,152.75,152.89,2000.0
2016-08-19 12:00:00,152.94,153.06,152.57,153.06,1300.0,152.94,153.06,152.57,153.06,1300.0
2016-08-19 12:30:00,153.02,153.29,152.87,153.06,28491.0,153.02,153.29,152.87,153.06,28491.0
2016-08-19 13:00:00,153.2,153.2,153.2,153.2,300.0,153.2,153.2,153.2,153.2,300.0
2016-08-19 13:30:00,153.46,153.46,153.46,153.46,100.0,153.46,153.46,153.46,153.46,100.0
2016-08-19 14:00:00,153.52,153.91,153.48,153.91,602.0,153.52,153.91,153.48,153.91,602.0
2016-08-19 14:30:00,154.02,154.14,153.68,153.68,1986.0,154.02,154.14,153.68,153.68,1986.0
2016-08-19 15:00:00,153.61,153.61,153.6,153.61,500.0,153.61,153.61,153.6,153.61,500.0
2016-08-19 15:30:00,153.64,153.84,153.47,153.51,10573.0,153.64,153.84,153.47,153.51,10573.0
2016-08-22 09:30:00,153.39,153.61,151.98,153.52,3708.0,153.39,153.61,151.98,153.52,3708.0
2016-08-22 10:00:00,153.94,153.96,153.11,153.6,4980.0,153.94,153.96,153.11,153.6,4980.0
2016-08-22 10:30:00,153.65,153.77,153.58,153.59,4817.0,153.65,153.77,153.58,153.59,4817.0
2016-08-22 11:00:00,153.52,153.74,153.13,153.13,3200.0,153.52,153.74,153.13,153.13,3200.0
2016-08-22 11:30:00,152.96,152.96,152.96,152.96,100.0,152.96,152.96,152.96,152.96,100.0
2016-08-22 12:00:00,153.08,153.62,153.05,153.39,3600.0,153.08,153.62,153.05,153.39,3600.0
2016-08-22 12:30:00,153.54,153.54,153.35,153.35,500.0,153.54,153.54,153.35,153.35,500.0
2016-08-22 13:00:00,153.43,153.44,152.75,152.75,2077.0,153.43,153.44,152.75,152.75,2077.0
2016-08-22 13:30:00,152.75,153.48,152.71,152.71,2508.0,152.75,153.48,152.71,152.71,2508.0
2016-08-22 14:00:00,152.71,153.07,152.71,153.0,1613.0,152.71,153.07,152.71,153.0,1613.0
2016-08-22 14:30:00,153.02,153.1,152.89,153.0,2346.0,153.02,153.1,152.89,153.0,2346.0
2016-08-22 15:00:00,153.05,153.16,152.87,152.94,9266.0,153.05,153.16,152.87,152.94,9266.0
2016-08-22 15:30:00,152.87,153.26,152.87,153.15,10334.0,152.87,153.26,152.87,153.15,10334.0
2016-08-23 09:30:00,153.3,155.49,153.3,153.75,4617.0,153.3,155.49,153.3,153.75,4617.0
2016-08-23 10:00:00,153.82,154.15,153.82,153.98,1428.0,153.82,154.15,153.82,153.98,1428.0
2016-08-23 10:30:00,153.98,154.33,153.75,153.8,10316.0,153.98,154.33,153.75,153.8,10316.0
2016-08-23 11:00:00,153.41,153.41,153.29,153.29,1100.0,153.41,153.41,153.29,153.29,1100.0
2016-08-23 11:30:00,153.21,153.39,152.55,153.09,12238.0,153.21,153.39,152.55,153.09,12238.0
2016-08-23 12:00:00,153.08,153.75,153.05,153.34,7945.0,153.08,153.75,153.05,153.34,7945.0
2016-08-23 12:30:00,153.54,153.54,153.36,153.49,500.0,153.54,153.54,153.36,153.49,500.0
2016-08-23 13:00:00,153.48,153.74,153.32,153.32,1000.0,153.48,153.74,153.32,153.32,1000.0
2016-08-23 13:30:00,153.2,153.4,153.2,153.4,625.0,153.2,153.4,153.2,153.4,625.0
2016-08-23 14:00:00,153.4,153.85,153.4,153.53,3765.0,153.4,153.85,153.4,153.53,3765.0
2016-08-23 14:30:00,153.77,153.77,153.49,153.52,611.0,153.77,153.77,153.49,153.52,611.0
2016-08-23 15:00:00,153.54,153.83,153.54,153.65,4007.0,153.54,153.83,153.54,153.65,4007.0
2016-08-23 15:30:00,153.59,153.74,153.03,153.03,10560.0,153.59,153.74,153.03,153.03,10560.0
2016-08-24 09:30:00,153.47,153.47,153.04,153.35,462.0,153.47,153.47,153.04,153.35,462.0
2016-08-24 10:00:00,153.03,153.35,152.41,152.42,2423.0,153.03,153.35,152.41,152.42,2423.0
2016-08-24 10:30:00,152.47,152.81,152.27,152.28,3300.0,152.47,152.81,152.27,152.28,3300.0
2016-08-24 11:00:00,152.57,153.03,152.29,152.74,4000.0,152.57,153.03,152.29,152.74,4000.0
2016-08-24 11:30:00,152.81,152.92,152.54,152.58,1399.0,152.81,152.92,152.54,152.58,1399.0
2016-08-24 12:00:00,152.51,152.51,152.45,152.45,700.0,152.51,152.51,152.45,152.45,700.0
2016-08-24 12:30:00,152.25,152.31,151.95,152.11,2100.0,152.25,152.31,151.95,152.11,2100.0
2016-08-24 13:00:00,152.17,152.52,151.96,151.98,3600.0,152.17,152.52,151.96,151.98,3600.0
2016-08-24 13:30:00,151.9,152.18,151.81,151.98,4358.0,151.9,152.18,151.81,151.98,4358.0
2016-08-24 14:00:00,151.61,151.74,150.65,151.0,4864.0,151.61,151.74,150.65,151.0,4864.0
2016-08-24 14:30:00,151.0,151.34,150.8,151.34,4400.0,151.0,151.34,150.8,151.34,4400.0
2016-08-24 15:00:00,151.46,151.46,150.73,150.77,3400.0,151.46,151.46,150.73,150.77,3400.0
2016-08-24 15:30:00,150.72,150.89,150.49,150.59,21687.0,150.72,150.89,150.49,150.59,21687.0
2016-08-25 09:30:00,150.77,150.82,149.01,150.31,698.0,150.77,150.82,149.01,150.31,698.0
2016-08-25 10:00:00,150.45,151.17,150.45,151.11,1273.0,150.45,151.17,150.45,151.11,1273.0
2016-08-25 10:30:00,151.24,151.76,151.12,151.76,5070.0,151.24,151.76,151.12,151.76,5070.0
2016-08-25 11:00:00,151.97,152.26,151.37,151.99,2810.0,151.97,152.26,151.37,151.99,2810.0
2016-08-25 11:30:00,151.95,152.05,151.69,151.96,1800.0,151.95,152.05,151.69,151.96,1800.0
2016-08-25 12:00:00,151.73,151.73,151.5,151.53,1011.0,151.73,151.73,151.5,151.53,1011.0
2016-08-25 12:30:00,151.45,151.99,151.45,151.7,2367.0,151.45,151.99,151.45,151.7,2367.0
2016-08-25 13:00:00,151.69,151.69,150.68,151.35,2204.0,151.69,151.69,150.68,151.35,2204.0
2016-08-25 13:30:00,151.47,151.65,150.78,150.78,1800.0,151.47,151.65,150.78,150.78,1800.0
2016-08-25 14:00:00,150.78,150.93,150.68,150.68,3972.0,150.78,150.93,150.68,150.68,3972.0
2016-08-25 14:30:00,150.68,151.12,150.6,151.06,7326.0,150.68,151.12,150.6,151.06,7326.0
2016-08-25 15:00:00,150.83,151.11,150.63,150.96,5000.0,150.83,151.11,150.63,150.96,5000.0
2016-08-25 15:30:00,151.05,151.2,150.36,151.03,14628.0,151.05,151.2,150.36,151.03,14628.0
2016-08-26 09:30:00,151.24,151.24,150.63,150.63,969.0,151.24,151.24,150.63,150.63,969.0
2016-08-26 10:00:00,150.64,151.68,150.37,151.55,2120.0,150.64,151.68,150.37,151.55,2120.0
2016-08-26 10:30:00,151.56,151.63,151.25,151.25,600.0,151.56,151.63,151.25,151.25,600.0
2016-08-26 11:00:00,151.26,152.2,151.25,152.2,8801.0,151.26,152.2,151.25,152.2,8801.0
2016-08-26 11:30:00,152.07,152.07,151.15,151.33,7747.0,152.07,152.07,151.15,151.33,7747.0
2016-08-26 12:00:00,151.2,151.64,150.62,151.57,1796.0,151.2,151.64,150.62,151.57,1796.0
2016-08-26 12:30:00,151.18,151.63,151.02,151.25,11232.0,151.18,151.63,151.02,151.25,11232.0
2016-08-26 13:00:00,151.15,151.31,150.36,150.79,4362.0,151.15,151.31,150.36,150.79,4362.0
2016-08-26 13:30:00,150.76,150.95,150.75,150.84,700.0,150.76,150.95,150.75,150.84,700.0
2016-08-26 14:00:00,150.7,150.7,150.09,150.09,1548.0,150.7,150.7,150.09,150.09,1548.0
2016-08-26 14:30:00,150.12,150.98,150.12,150.98,2400.0,150.12,150.98,150.12,150.98,2400.0
2016-08-26 15:00:00,150.95,151.67,150.05,151.18,7231.0,150.95,151.67,150.05,151.18,7231.0
2016-08-26 15:30:00,151.52,151.72,150.96,151.3,11884.0,151.52,151.72,150.96,151.3,11884.0
2016-08-29 09:30:00,151.21,152.07,150.3,150.83,1880.0,151.21,152.07,150.3,150.83,1880.0
2016-08-29 10:00:00,150.87,151.64,150.86,150.94,1000.0,150.87,151.64,150.86,150.94,1000.0
2016-08-29 10:30:00,150.91,151.28,150.62,151.24,2608.0,150.91,151.28,150.62,151.24,2608.0
2016-08-29 11:00:00,151.45,151.45,150.49,150.53,2600.0,151.45,151.45,150.49,150.53,2600.0
2016-08-29 11:30:00,150.99,151.24,150.13,150.68,12176.0,150.99,151.24,150.13,150.68,12176.0
2016-08-29 12:00:00,150.87,151.37,150.82,151.19,1500.0,150.87,151.37,150.82,151.19,1500.0
2016-08-29 12:30:00,150.96,151.44,150.96,151.4,1500.0,150.96,151.44,150.96,151.4,1500.0
2016-08-29 13:00:00,151.09,151.43,150.92,151.06,3614.0,151.09,151.43,150.92,151.06,3614.0
2016-08-29 13:30:00,151.03,151.48,151.03,151.48,2884.0,151.03,151.48,151.03,151.48,2884.0
2016-08-29 14:00:00,151.32,151.47,151.16,151.25,1900.0,151.32,151.47,151.16,151.25,1900.0
2016-08-29 14:30:00,151.13,151.18,150.77,150.82,2821.0,151.13,151.18,150.77,150.82,2821.0
2016-08-29 15:00:00,150.81,151.01,150.62,150.75,4605.0,150.81,151.01,150.62,150.75,4605.0
2016-08-29 15:30:00,150.73,151.43,150.49,151.06,17712.0,150.73,151.43,150.49,151.06,17712.0
2016-08-30 09:30:00,151.42,152.18,151.15,152.18,1283.0,151.42,152.18,151.15,152.18,1283.0
2016-08-30 10:00:00,151.34,151.88,151.22,151.55,3799.0,151.34,151.88,151.22,151.55,3799.0
2016-08-30 10:30:00,151.55,151.7,150.81,151.11,4640.0,151.55,151.7,150.81,151.11,4640.0
2016-08-30 11:00:00,151.15,151.21,150.61,150.8,3861.0,151.15,151.21,150.61,150.8,3861.0
2016-08-30 11:30:00,150.61,150.67,149.94,149.94,2300.0,150.61,150.67,149.94,149.94,2300.0
2016-08-30 12:00:00,149.89,150.31,149.62,149.75,5776.0,149.89,150.31,149.62,149.75,5776.0
2016-08-30 12:30:00,149.75,149.78,149.57,149.78,4194.0,149.75,149.78,149.57,149.78,4194.0
2016-08-30 13:00:00,149.77,150.64,149.73,150.13,4511.0,149.77,150.64,149.73,150.13,4511.0
2016-08-30 13:30:00,150.08,150.25,149.68,149.82,1822.0,150.08,150.25,149.68,149.82,1822.0
2016-08-30 14:00:00,149.66,150.11,149.5,149.82,3679.0,149.66,150.11,149.5,149.82,3679.0
2016-08-30 14:30:00,149.81,149.96,149.39,149.7,2600.0,149.81,149.96,149.39,149.7,2600.0
2016-08-30 15:00:00,149.6,150.41,149.6,149.91,4765.0,149.6,150.41,149.6,149.91,4765.0
2016-08-30 15:30:00,149.98,150.52,149.76,150.26,15175.0,149.98,150.52,149.76,150.26,15175.0
2016-08-31 09:30:00,150.2,150.74,149.01,150.4,1609.0,150.2,150.74,149.01,150.4,1609.0
2016-08-31 10:00:00,149.88,149.88,149.58,149.68,600.0,149.88,149.88,149.58,149.68,600.0
2016-08-31 10:30:00,149.62,149.91,149.61,149.65,1800.0,149.62,149.91,149.61,149.65,1800.0
2016-08-31 11:00:00,149.65,150.34,149.65,150.34,2300.0,149.65,150.34,149.65,150.34,2300.0
2016-08-31 11:30:00,150.22,150.53,149.76,150.53,4087.0,150.22,150.53,149.76,150.53,4087.0
2016-08-31 12:00:00,150.26,150.28,149.51,149.59,3400.0,150.26,150.28,149.51,149.59,3400.0
2016-08-31 12:30:00,149.51,149.68,149.2,149.47,3346.0,149.51,149.68,149.2,149.47,3346.0
2016-08-31 13:00:00,149.5,149.78,149.22,149.78,2000.0,149.5,149.78,149.22,149.78,2000.0
2016-08-31 13:30:00,149.77,150.02,149.68,150.02,600.0,149.77,150.02,149.68,150.02,600.0
2016-08-31 14:00:00,149.89,149.89,149.63,149.63,700.0,149.89,149.89,149.63,149.63,700.0
2016-08-31 14:30:00,149.6,149.64,149.23,149.52,4447.0,149.6,149.64,149.23,149.52,4447.0
2016-08-31 15:00:00,149.25,149.4,149.03,149.4,4002.0,149.25,149.4,149.03,149.4,4002.0
2016-08-31 15:30:00,149.18,149.47,148.5,148.86,16732.0,149.18,149.47,148.5,148.86,16732.0
2016-09-01 09:30:00,148.63,149.4,148.33,148.34,4010.0,148.63,149.4,148.33,148.34,4010.0
2016-09-01 10:00:00,148.29,148.76,147.68,148.76,3692.0,148.29,148.76,147.68,148.76,3692.0
2016-09-01 10:30:00,148.41,148.7,148.18,148.65,1200.0,148.41,148.7,148.18,148.65,1200.0
2016-09-01 11:00:00,148.43,148.85,148.12,148.53,5089.0,148.43,148.85,148.12,148.53,5089.0
2016-09-01 11:30:00,148.78,148.85,148.51,148.77,3100.0,148.78,148.85,148.51,148.77,3100.0
2016-09-01 12:00:00,148.59,149.36,148.52,149.36,4000.0,148.59,149.36,148.52,149.36,4000.0
2016-09-01 12:30:00,149.21,149.68,149.02,149.23,10036.0,149.21,149.68,149.02,149.23,10036.0
2016-09-01 13:00:00,149.24,149.47,149.23,149.47,4500.0,149.24,149.47,149.23,149.47,4500.0
2016-09-01 13:30:00,149.25,149.25,148.87,148.87,662.0,149.25,149.25,148.87,148.87,662.0
2016-09-01 14:00:00,148.75,148.87,148.58,148.87,900.0,148.75,148.87,148.58,148.87,900.0
2016-09-01 14:30:00,148.53,149.06,148.53,149.01,5300.0,148.53,149.06,148.53,149.01,5300.0
2016-09-01 15:00:00,148.88,149.02,148.61,148.79,6134.0,148.88,149.02,148.61,148.79,6134.0
2016-09-01 15:30:00,148.75,149.65,148.75,149.39,5201.0,148.75,149.65,148.75,149.39,5201.0
2016-09-02 09:30:00,150.39,150.55,148.53,149.88,1162.0,150.39,150.55,148.53,149.88,1162.0
2016-09-02 10:00:00,149.27,150.09,149.26,149.82,7514.0,149.27,150.09,149.26,149.82,7514.0
2016-09-02 10:30:00,149.59,150.76,149.59,150.32,11200.0,149.59,150.76,149.59,150.32,11200.0
2016-09-02 11:00:00,150.47,150.97,150.38,150.56,3390.0,150.47,150.97,150.38,150.56,3390.0
2016-09-02 11:30:00,150.4,150.75,150.4,150.64,2500.0,150.4,150.75,150.4,150.64,2500.0
2016-09-02 12:00:00,150.47,150.98,150.22,150.44,7700.0,150.47,150.98,150.22,150.44,7700.0
2016-09-02 12:30:00,150.71,151.02,150.5,150.81,4018.0,150.71,151.02,150.5,150.81,4018.0
2016-09-02 13:00:00,150.79,151.3,150.63,151.3,5745.0,150.79,151.3,150.63,151.3,5745.0
2016-09-02 13:30:00,150.77,151.39,150.7,150.83,2025.0,150.77,151.39,150.7,150.83,2025.0
2016-09-02 14:00:00,151.14,151.66,150.79,151.12,5438.0,151.14,151.66,150.79,151.12,5438.0
2016-09-02 14:30:00,151.0,152.15,151.0,151.15,2327.0,151.0,152.15,151.0,151.15,2327.0
2016-09-02 15:00:00,151.17,151.45,150.8,151.45,4229.0,151.17,151.45,150.8,151.45,4229.0
2016-09-02 15:30:00,151.28,151.58,150.88,151.09,28982.0,151.28,151.58,150.88,151.09,28982.0
2016-09-06 09:30:00,151.02,151.02,148.81,150.75,4775.0,151.02,151.02,148.81,150.75,4775.0
2016-09-06 10:00:00,150.97,151.18,150.57,150.71,900.0,150.97,151.18,150.57,150.71,900.0
2016-09-06 10:30:00,150.66,150.98,150.64,150.92,1500.0,150.66,150.98,150.64,150.92,1500.0
2016-09-06 11:00:00,151.08,151.43,150.79,151.43,2166.0,151.08,151.43,150.79,151.43,2166.0
2016-09-06 11:30:00,151.31,151.36,150.81,151.19,3227.0,151.31,151.36,150.81,151.19,3227.0
2016-09-06 12:00:00,151.16,151.71,151.05,151.63,3700.0,151.16,151.71,151.05,151.63,3700.0
2016-09-06 12:30:00,151.63,152.01,151.33,151.34,5390.0,151.63,152.01,151.33,151.34,5390.0
2016-09-06 13:00:00,151.58,151.72,151.13,151.46,4824.0,151.58,151.72,151.13,151.46,4824.0
2016-09-06 13:30:00,151.35,151.95,151.26,151.65,14655.0,151.35,151.95,151.26,151.65,14655.0
2016-09-06 14:00:00,151.68,151.85,151.47,151.68,1700.0,151.68,151.85,151.47,151.68,1700.0
2016-09-06 14:30:00,151.88,152.12,151.65,151.65,3794.0,151.88,152.12,151.65,151.65,3794.0
2016-09-06 15:00:00,151.77,151.77,151.39,151.4,7057.0,151.77,151.77,151.39,151.4,7057.0
2016-09-06 15:30:00,151.49,152.32,151.3,151.67,16001.0,151.49,152.32,151.3,151.67,16001.0
2016-09-07 09:30:00,152.11,153.53,151.62,152.94,14763.0,152.11,153.53,151.62,152.94,14763.0
2016-09-07 10:00:00,153.1,154.05,153.07,153.96,8000.0,153.1,154.05,153.07,153.96,8000.0
2016-09-07 10:30:00,154.07,155.14,154.06,155.09,11368.0,154.07,155.14,154.06,155.09,11368.0
2016-09-07 11:00:00,155.0,155.17,154.89,154.89,4600.0,155.0,155.17,154.89,154.89,4600.0
2016-09-07 11:30:00,154.66,155.38,154.66,155.38,6565.0,154.66,155.38,154.66,155.38,6565.0
2016-09-07 12:00:00,155.31,155.98,155.26,155.87,16929.0,155.31,155.98,155.26,155.87,16929.0
2016-09-07 12:30:00,155.8,156.43,155.72,156.38,4188.0,155.8,156.43,155.72,156.38,4188.0
2016-09-07 13:00:00,156.15,157.18,156.04,157.09,19232.0,156.15,157.18,156.04,157.09,19232.0
2016-09-07 13:30:00,157.07,157.16,156.32,156.78,9100.0,157.07,157.16,156.32,156.78,9100.0
2016-09-07 14:00:00,156.78,158.71,156.7,158.32,24950.0,156.78,158.71,156.7,158.32,24950.0
2016-09-07 14:30:00,158.09,158.74,158.06,158.74,26048.0,158.09,158.74,158.06,158.74,26048.0
2016-09-07 15:00:00,158.71,158.99,158.53,158.85,15519.0,158.71,158.99,158.53,158.85,15519.0
2016-09-07 15:30:00,158.84,159.73,158.76,159.34,37974.0,158.84,159.73,158.76,159.34,37974.0
2016-09-08 09:30:00,159.06,159.06,157.94,158.41,2585.0,159.06,159.06,157.94,158.41,2585.0
2016-09-08 10:00:00,158.11,159.02,158.09,158.8,1300.0,158.11,159.02,158.09,158.8,1300.0
2016-09-08 10:30:00,159.05,159.24,158.78,159.0,3946.0,159.05,159.24,158.78,159.0,3946.0
2016-09-08 11:00:00,159.25,160.5,159.03,160.34,14335.0,159.25,160.5,159.03,160.34,14335.0
2016-09-08 11:30:00,160.37,161.46,160.24,160.83,6848.0,160.37,161.46,160.24,160.83,6848.0
2016-09-08 12:00:00,160.5,161.7,160.3,160.82,18389.0,160.5,161.7,160.3,160.82,18389.0
2016-09-08 12:30:00,160.7,160.7,160.31,160.31,3690.0,160.7,160.7,160.31,160.31,3690.0
2016-09-08 13:00:00,160.09,160.09,159.79,159.79,1100.0,160.09,160.09,159.79,159.79,1100.0
2016-09-08 13:30:00,160.22,160.22,159.51,159.51,4224.0,160.22,160.22,159.51,159.51,4224.0
2016-09-08 14:00:00,159.72,160.18,159.62,160.0,8426.0,159.72,160.18,159.62,160.0,8426.0
2016-09-08 14:30:00,160.2,160.54,159.85,160.21,14250.0,160.2,160.54,159.85,160.21,14250.0
2016-09-08 15:00:00,160.22,160.89,159.99,160.72,14196.0,160.22,160.89,159.99,160.72,14196.0
2016-09-08 15:30:00,160.96,160.96,160.18,160.36,17295.0,160.96,160.96,160.18,160.36,17295.0
2016-09-09 09:30:00,158.96,160.5,158.96,160.01,13562.0,158.96,160.5,158.96,160.01,13562.0
2016-09-09 10:00:00,159.96,160.39,158.99,159.98,13816.0,159.96,160.39,158.99,159.98,13816.0
2016-09-09 10:30:00,159.92,160.39,159.48,159.89,10756.0,159.92,160.39,159.48,159.89,10756.0
2016-09-09 11:00:00,159.89,160.0,159.55,159.8,3720.0,159.89,160.0,159.55,159.8,3720.0
2016-09-09 11:30:00,159.75,160.15,159.68,159.8,4800.0,159.75,160.15,159.68,159.8,4800.0
2016-09-09 12:00:00,159.55,159.96,159.55,159.88,3682.0,159.55,159.96,159.55,159.88,3682.0
2016-09-09 12:30:00,159.86,160.0,159.77,159.77,3300.0,159.86,160.0,159.77,159.77,3300.0
2016-09-09 13:00:00,159.8,159.87,159.51,159.53,2527.0,159.8,159.87,159.51,159.53,2527.0
2016-09-09 13:30:00,159.55,159.62,159.17,159.17,1100.0,159.55,159.62,159.17,159.17,1100.0
2016-09-09 14:00:00,159.08,159.23,158.63,158.87,3651.0,159.08,159.23,158.63,158.87,3651.0
2016-09-09 14:30:00,159.03,159.58,158.46,159.05,4305.0,159.03,159.58,158.46,159.05,4305.0
2016-09-09 15:00:00,158.51,159.22,158.5,158.99,8400.0,158.51,159.22,158.5,158.99,8400.0
2016-09-09 15:30:00,158.82,158.89,157.54,157.81,29003.0,158.82,158.89,157.54,157.81,29003.0
2016-09-12 09:30:00,155.21,158.15,154.7,156.91,31062.0,155.21,158.15,154.7,156.91,31062.0
2016-09-12 10:00:00,156.99,157.85,156.82,157.85,7504.0,156.99,157.85,156.82,157.85,7504.0
2016-09-12 10:30:00,157.94,157.94,157.44,157.74,2200.0,157.94,157.94,157.44,157.74,2200.0
2016-09-12 11:00:00,157.64,158.66,157.64,158.55,4400.0,157.64,158.66,157.64,158.55,4400.0
2016-09-12 11:30:00,158.66,159.27,158.44,159.04,4000.0,158.66,159.27,158.44,159.04,4000.0
2016-09-12 12:00:00,159.52,159.52,158.68,158.94,2467.0,159.52,159.52,158.68,158.94,2467.0
2016-09-12 12:30:00,158.94,159.39,158.68,158.92,2225.0,158.94,159.39,158.68,158.92,2225.0
2016-09-12 13:00:00,158.68,158.99,158.04,158.17,3100.0,158.68,158.99,158.04,158.17,3100.0
2016-09-12 13:30:00,157.85,158.66,157.85,158.5,2613.0,157.85,158.66,157.85,158.5,2613.0
2016-09-12 14:00:00,158.37,159.53,158.23,158.82,8354.0,158.37,159.53,158.23,158.82,8354.0
2016-09-12 14:30:00,158.8,159.84,158.62,159.44,16765.0,158.8,159.84,158.62,159.44,16765.0
2016-09-12 15:00:00,159.28,159.48,158.69,158.94,5795.0,159.28,159.48,158.69,158.94,5795.0
2016-09-12 15:30:00,159.01,159.64,158.88,159.64,9732.0,159.01,159.64,158.88,159.64,9732.0
2016-09-13 09:30:00,158.09,158.48,156.29,156.9,8728.0,158.09,158.48,156.29,156.9,8728.0
2016-09-13 10:00:00,156.56,157.04,156.55,157.0,3074.0,156.56,157.04,156.55,157.0,3074.0
2016-09-13 10:30:00,157.04,157.58,157.04,157.32,2200.0,157.04,157.58,157.04,157.32,2200.0
2016-09-13 11:00:00,157.0,157.17,156.74,156.74,8050.0,157.0,157.17,156.74,156.74,8050.0
2016-09-13 11:30:00,156.42,157.09,156.24,156.73,7770.0,156.42,157.09,156.24,156.73,7770.0
2016-09-13 12:00:00,156.85,157.35,156.25,156.41,10101.0,156.85,157.35,156.25,156.41,10101.0
2016-09-13 12:30:00,156.25,156.42,155.48,155.9,13160.0,156.25,156.42,155.48,155.9,13160.0
2016-09-13 13:00:00,156.12,156.7,155.92,156.45,4583.0,156.12,156.7,155.92,156.45,4583.0
2016-09-13 13:30:00,156.46,156.91,156.0,156.09,5800.0,156.46,156.91,156.0,156.09,5800.0
2016-09-13 14:00:00,156.13,156.71,155.98,156.38,8896.0,156.13,156.71,155.98,156.38,8896.0
2016-09-13 14:30:00,156.58,156.99,156.44,156.62,15501.0,156.58,156.99,156.44,156.62,15501.0
2016-09-13 15:00:00,156.58,157.52,156.5,157.09,4070.0,156.58,157.52,156.5,157.09,4070.0
2016-09-13 15:30:00,157.44,157.44,156.71,156.81,15757.0,157.44,157.44,156.71,156.81,15757.0
2016-09-14 09:30:00,156.97,157.83,155.48,155.85,5077.0,156.97,157.83,155.48,155.85,5077.0
2016-09-14 10:00:00,156.27,157.02,156.25,156.98,4100.0,156.27,157.02,156.25,156.98,4100.0
2016-09-14 10:30:00,157.53,157.53,155.89,156.01,4048.0,157.53,157.53,155.89,156.01,4048.0
2016-09-14 11:00:00,156.0,156.74,155.64,156.67,8243.0,156.0,156.74,155.64,156.67,8243.0
2016-09-14 11:30:00,156.63,156.94,156.35,156.65,10482.0,156.63,156.94,156.35,156.65,10482.0
2016-09-14 12:00:00,156.46,156.75,156.38,156.68,2562.0,156.46,156.75,156.38,156.68,2562.0
2016-09-14 12:30:00,156.57,156.57,156.24,156.51,4300.0,156.57,156.57,156.24,156.51,4300.0
2016-09-14 13:00:00,156.66,156.66,156.45,156.51,900.0,156.66,156.66,156.45,156.51,900.0
2016-09-14 13:30:00,156.61,157.55,156.52,157.25,9600.0,156.61,157.55,156.52,157.25,9600.0
2016-09-14 14:00:00,157.4,157.41,156.96,157.24,5612.0,157.4,157.41,156.96,157.24,5612.0
2016-09-14 14:30:00,157.25,157.33,156.6,156.97,5146.0,157.25,157.33,156.6,156.97,5146.0
2016-09-14 15:00:00,157.03,157.03,156.3,156.44,4440.0,157.03,157.03,156.3,156.44,4440.0
2016-09-14 15:30:00,156.27,157.38,156.2,156.94,22357.0,156.27,157.38,156.2,156.94,22357.0
2016-09-15 09:30:00,156.72,158.13,156.43,158.03,6543.0,156.72,158.13,156.43,158.03,6543.0
2016-09-15 10:00:00,157.95,158.21,157.63,158.21,2000.0,157.95,158.21,157.63,158.21,2000.0
2016-09-15 10:30:00,158.06,158.24,157.96,158.24,3762.0,158.06,158.24,157.96,158.24,3762.0
2016-09-15 11:00:00,158.17,158.85,158.17,158.72,4743.0,158.17,158.85,158.17,158.72,4743.0
2016-09-15 11:30:00,158.68,159.28,158.68,159.22,4353.0,158.68,159.28,158.68,159.22,4353.0
2016-09-15 12:00:00,159.14,159.36,159.13,159.34,5403.0,159.14,159.36,159.13,159.34,5403.0
2016-09-15 12:30:00,159.23,159.37,159.1,159.11,5470.0,159.23,159.37,159.1,159.11,5470.0
2016-09-15 13:00:00,159.19,159.4,158.71,159.27,8399.0,159.19,159.4,158.71,159.27,8399.0
2016-09-15 13:30:00,159.28,159.49,159.15,159.27,8200.0,159.28,159.49,159.15,159.27,8200.0
2016-09-15 14:00:00,159.35,159.73,159.29,159.51,4100.0,159.35,159.73,159.29,159.51,4100.0
2016-09-15 14:30:00,159.28,159.51,159.16,159.45,8896.0,159.28,159.51,159.16,159.45,8896.0
2016-09-15 15:00:00,159.46,159.62,159.14,159.36,7502.0,159.46,159.62,159.14,159.36,7502.0
2016-09-15 15:30:00,159.21,159.51,158.72,158.83,18512.0,159.21,159.51,158.72,158.83,18512.0
2016-09-16 09:30:00,159.08,159.08,158.12,158.38,12869.0,159.08,159.08,158.12,158.38,12869.0
2016-09-16 10:00:00,158.5,159.07,158.1,158.46,7208.0,158.5,159.07,158.1,158.46,7208.0
2016-09-16 10:30:00,158.67,159.3,158.6,158.83,5600.0,158.67,159.3,158.6,158.83,5600.0
2016-09-16 11:00:00,158.59,158.95,158.25,158.95,12545.0,158.59,158.95,158.25,158.95,12545.0
2016-09-16 11:30:00,158.79,159.41,158.79,158.96,4634.0,158.79,159.41,158.79,158.96,4634.0
2016-09-16 12:00:00,158.94,159.44,158.88,159.44,4006.0,158.94,159.44,158.88,159.44,4006.0
2016-09-16 12:30:00,159.2,159.55,159.13,159.55,2000.0,159.2,159.55,159.13,159.55,2000.0
2016-09-16 13:00:00,159.68,159.68,158.59,158.99,25837.0,159.68,159.68,158.59,158.99,25837.0
2016-09-16 13:30:00,158.95,159.42,158.89,159.35,17771.0,158.95,159.42,158.89,159.35,17771.0
2016-09-16 14:00:00,159.44,159.7,159.03,159.65,4200.0,159.44,159.7,159.03,159.65,4200.0
2016-09-16 14:30:00,159.53,159.78,159.31,159.38,4699.0,159.53,159.78,159.31,159.38,4699.0
2016-09-16 15:00:00,159.27,159.77,159.27,159.73,3400.0,159.27,159.77,159.27,159.73,3400.0
2016-09-16 15:30:00,159.65,160.13,159.64,159.78,15997.0,159.65,160.13,159.64,159.78,15997.0
2016-09-19 09:30:00,159.52,160.45,159.24,160.45,5574.0,159.52,160.45,159.24,160.45,5574.0
2016-09-19 10:00:00,160.33,160.41,159.34,159.42,2654.0,160.33,160.41,159.34,159.42,2654.0
2016-09-19 10:30:00,159.38,159.66,159.27,159.54,11214.0,159.38,159.66,159.27,159.54,11214.0
2016-09-19 11:00:00,159.63,160.43,159.63,160.26,6801.0,159.63,160.43,159.63,160.26,6801.0
2016-09-19 11:30:00,160.18,160.42,159.77,159.87,2800.0,160.18,160.42,159.77,159.87,2800.0
2016-09-19 12:00:00,159.76,159.9,159.59,159.59,5065.0,159.76,159.9,159.59,159.59,5065.0
2016-09-19 12:30:00,159.71,159.76,159.46,159.63,9538.0,159.71,159.76,159.46,159.63,9538.0
2016-09-19 13:00:00,159.64,159.95,159.55,159.74,9603.0,159.64,159.95,159.55,159.74,9603.0
2016-09-19 13:30:00,159.72,160.27,159.67,160.27,19292.0,159.72,160.27,159.67,160.27,19292.0
2016-09-19 14:00:00,160.28,160.48,159.88,159.93,5860.0,160.28,160.48,159.88,159.93,5860.0
2016-09-19 14:30:00,159.93,160.08,159.85,160.08,10124.0,159.93,160.08,159.85,160.08,10124.0
2016-09-19 15:00:00,160.09,160.2,159.78,160.12,15351.0,160.09,160.2,159.78,160.12,15351.0
2016-09-19 15:30:00,160.1,160.32,159.53,159.72,27036.0,160.1,160.32,159.53,159.72,27036.0
2016-09-20 09:30:00,160.94,160.94,159.48,159.48,714.0,160.94,160.94,159.48,159.48,714.0
2016-09-20 10:00:00,160.4,160.73,160.21,160.5,2345.0,160.4,160.73,160.21,160.5,2345.0
2016-09-20 10:30:00,160.56,160.82,160.35,160.62,2969.0,160.56,160.82,160.35,160.62,2969.0
2016-09-20 11:00:00,160.53,161.0,160.52,160.98,8699.0,160.53,161.0,160.52,160.98,8699.0
2016-09-20 11:30:00,161.0,161.39,160.86,161.39,3308.0,161.0,161.39,160.86,161.39,3308.0
2016-09-20 12:00:00,161.21,161.21,160.42,160.43,3300.0,161.21,161.21,160.42,160.43,3300.0
2016-09-20 12:30:00,160.51,160.58,160.16,160.24,6351.0,160.51,160.58,160.16,160.24,6351.0
2016-09-20 13:00:00,160.23,160.54,160.11,160.25,9911.0,160.23,160.54,160.11,160.25,9911.0
2016-09-20 13:30:00,160.14,160.77,160.06,160.32,3450.0,160.14,160.77,160.06,160.32,3450.0
2016-09-20 14:00:00,160.32,160.73,160.14,160.2,4650.0,160.32,160.73,160.14,160.2,4650.0
2016-09-20 14:30:00,160.16,160.44,160.07,160.38,3790.0,160.16,160.44,160.07,160.38,3790.0
2016-09-20 15:00:00,160.38,160.5,159.83,160.02,5200.0,160.38,160.5,159.83,160.02,5200.0
2016-09-20 15:30:00,160.18,160.31,159.55,159.62,17397.0,160.18,160.31,159.55,159.62,17397.0
2016-09-21 09:30:00,159.98,160.17,159.89,159.97,2071.0,159.98,160.17,159.89,159.97,2071.0
2016-09-21 10:00:00,159.78,159.97,159.5,159.58,2500.0,159.78,159.97,159.5,159.58,2500.0
2016-09-21 10:30:00,159.81,159.99,159.5,159.73,4293.0,159.81,159.99,159.5,159.73,4293.0
2016-09-21 11:00:00,159.69,159.71,159.39,159.69,2300.0,159.69,159.71,159.39,159.69,2300.0
2016-09-21 11:30:00,159.62,159.62,159.21,159.52,4200.0,159.62,159.62,159.21,159.52,4200.0
2016-09-21 12:00:00,159.5,159.5,159.18,159.2,2050.0,159.5,159.5,159.18,159.2,2050.0
2016-09-21 12:30:00,159.3,159.34,159.2,159.31,1655.0,159.3,159.34,159.2,159.31,1655.0
2016-09-21 13:00:00,159.45,159.61,159.15,159.24,3415.0,159.45,159.61,159.15,159.24,3415.0
2016-09-21 13:30:00,159.15,159.27,158.99,159.18,5098.0,159.15,159.27,158.99,159.18,5098.0
2016-09-21 14:00:00,159.36,159.64,159.05,159.06,6398.0,159.36,159.64,159.05,159.06,6398.0
2016-09-21 14:30:00,159.25,159.84,159.25,159.65,3107.0,159.25,159.84,159.25,159.65,3107.0
2016-09-21 15:00:00,159.78,160.63,159.66,160.61,9215.0,159.78,160.63,159.66,160.61,9215.0
2016-09-21 15:30:00,160.48,160.86,160.28,160.45,8187.0,160.48,160.86,160.28,160.45,8187.0
2016-09-22 09:30:00,161.19,161.63,160.64,161.07,5345.0,161.19,161.63,160.64,161.07,5345.0
2016-09-22 10:00:00,160.8,161.13,160.65,160.71,2300.0,160.8,161.13,160.65,160.71,2300.0
2016-09-22 10:30:00,160.92,161.94,160.9,161.57,3834.0,160.92,161.94,160.9,161.57,3834.0
2016-09-22 11:00:00,161.26,161.81,161.08,161.62,12000.0,161.26,161.81,161.08,161.62,12000.0
2016-09-22 11:30:00,161.61,161.61,160.97,161.47,4100.0,161.61,161.61,160.97,161.47,4100.0
2016-09-22 12:00:00,161.28,161.44,161.12,161.38,2700.0,161.28,161.44,161.12,161.38,2700.0
2016-09-22 12:30:00,161.45,161.45,161.23,161.23,600.0,161.45,161.45,161.23,161.23,600.0
2016-09-22 13:00:00,161.15,161.86,161.15,161.7,5200.0,161.15,161.86,161.15,161.7,5200.0
2016-09-22 13:30:00,161.7,161.9,161.36,161.54,7652.0,161.7,161.9,161.36,161.54,7652.0
2016-09-22 14:00:00,161.58,161.94,161.28,161.5,5100.0,161.58,161.94,161.28,161.5,5100.0
2016-09-22 14:30:00,161.41,161.86,161.34,161.73,2400.0,161.41,161.86,161.34,161.73,2400.0
2016-09-22 15:00:00,161.79,162.0,161.66,162.0,3260.0,161.79,162.0,161.66,162.0,3260.0
2016-09-22 15:30:00,162.07,162.2,161.65,162.03,9932.0,162.07,162.2,161.65,162.03,9932.0
2016-09-23 09:30:00,161.31,161.31,160.48,160.95,4361.0,161.31,161.31,160.48,160.95,4361.0
2016-09-23 10:00:00,160.83,161.18,160.29,161.17,11622.0,160.83,161.18,160.29,161.17,11622.0
2016-09-23 10:30:00,160.68,161.54,160.68,161.54,1600.0,160.68,161.54,160.68,161.54,1600.0
2016-09-23 11:00:00,161.55,161.83,161.47,161.83,1600.0,161.55,161.83,161.47,161.83,1600.0
2016-09-23 11:30:00,161.56,161.71,161.49,161.71,1400.0,161.56,161.71,161.49,161.71,1400.0
2016-09-23 12:00:00,161.69,161.69,161.3,161.32,900.0,161.69,161.69,161.3,161.32,900.0
2016-09-23 12:30:00,161.26,161.34,160.96,161.13,2394.0,161.26,161.34,160.96,161.13,2394.0
2016-09-23 13:00:00,160.74,161.09,160.74,161.09,300.0,160.74,161.09,160.74,161.09,300.0
2016-09-23 13:30:00,160.79,161.03,160.6,160.66,1500.0,160.79,161.03,160.6,160.66,1500.0
2016-09-23 14:00:00,160.91,161.06,160.91,160.96,1964.0,160.91,161.06,160.91,160.96,1964.0
2016-09-23 14:30:00,161.1,161.44,161.1,161.32,1924.0,161.1,161.44,161.1,161.32,1924.0
2016-09-23 15:00:00,161.25,161.26,161.02,161.25,2239.0,161.25,161.26,161.02,161.25,2239.0
2016-09-23 15:30:00,161.53,161.58,160.76,161.34,19153.0,161.53,161.58,160.76,161.34,19153.0
2016-09-26 09:30:00,160.93,160.93,160.28,160.5,1576.0,160.93,160.93,160.28,160.5,1576.0
2016-09-26 10:00:00,160.32,160.92,160.21,160.83,4845.0,160.32,160.92,160.21,160.83,4845.0
2016-09-26 10:30:00,160.82,161.3,160.82,161.01,1100.0,160.82,161.3,160.82,161.01,1100.0
2016-09-26 11:00:00,160.72,161.21,160.6,161.01,1600.0,160.72,161.21,160.6,161.01,1600.0
2016-09-26 11:30:00,161.05,161.31,161.05,161.08,900.0,161.05,161.31,161.05,161.08,900.0
2016-09-26 12:00:00,161.09,161.09,160.49,160.87,1786.0,161.09,161.09,160.49,160.87,1786.0
2016-09-26 12:30:00,160.84,161.21,160.84,161.21,500.0,160.84,161.21,160.84,161.21,500.0
2016-09-26 13:00:00,160.93,160.97,160.45,160.49,700.0,160.93,160.97,160.45,160.49,700.0
2016-09-26 13:30:00,160.37,160.6,160.05,160.05,1391.0,160.37,160.6,160.05,160.05,1391.0
2016-09-26 14:00:00,160.14,160.57,160.14,160.57,3076.0,160.14,160.57,160.14,160.57,3076.0
2016-09-26 14:30:00,160.87,160.87,160.41,160.72,1778.0,160.87,160.87,160.41,160.72,1778.0
2016-09-26 15:00:00,160.48,160.48,160.07,160.38,4500.0,160.48,160.48,160.07,160.38,4500.0
2016-09-26 15:30:00,160.38,160.38,159.82,160.01,10767.0,160.38,160.38,159.82,160.01,10767.0
2016-09-27 09:30:00,160.48,161.12,160.48,161.12,921.0,160.48,161.12,160.48,161.12,921.0
2016-09-27 10:00:00,160.81,161.22,160.31,160.61,6604.0,160.81,161.22,160.31,160.61,6604.0
2016-09-27 10:30:00,160.69,161.08,160.51,160.61,3115.0,160.69,161.08,160.51,160.61,3115.0
2016-09-27 11:00:00,160.38,161.46,160.37,161.46,2100.0,160.38,161.46,160.37,161.46,2100.0
2016-09-27 11:30:00,161.06,161.85,160.97,161.84,5204.0,161.06,161.85,160.97,161.84,5204.0
2016-09-27 12:00:00,161.73,161.73,161.27,161.41,3000.0,161.73,161.73,161.27,161.41,3000.0
2016-09-27 12:30:00,161.5,162.1,161.5,161.91,1800.0,161.5,162.1,161.5,161.91,1800.0
2016-09-27 13:00:00,161.79,161.86,161.46,161.7,2952.0,161.79,161.86,161.46,161.7,2952.0
2016-09-27 13:30:00,161.74,161.97,161.62,161.97,1517.0,161.74,161.97,161.62,161.97,1517.0
2016-09-27 14:00:00,161.97,161.98,161.67,161.85,2700.0,161.97,161.98,161.67,161.85,2700.0
2016-09-27 14:30:00,161.97,162.43,161.97,162.35,4283.0,161.97,162.43,161.97,162.35,4283.0
2016-09-27 15:00:00,162.33,162.4,161.66,161.84,6035.0,162.33,162.4,161.66,161.84,6035.0
2016-09-27 15:30:00,161.93,162.51,161.91,162.35,11583.0,161.93,162.51,161.91,162.35,11583.0
2016-09-28 09:30:00,161.92,162.0,161.25,161.75,2048.0,161.92,162.0,161.25,161.75,2048.0
2016-09-28 10:00:00,161.81,162.4,161.71,161.82,8201.0,161.81,162.4,161.71,161.82,8201.0
2016-09-28 10:30:00,161.81,162.0,161.05,161.33,15596.0,161.81,162.0,161.05,161.33,15596.0
2016-09-28 11:00:00,161.33,161.69,161.03,161.69,5395.0,161.33,161.69,161.03,161.69,5395.0
2016-09-28 11:30:00,161.72,161.73,161.24,161.68,3600.0,161.72,161.73,161.24,161.68,3600.0
2016-09-28 12:00:00,161.51,161.86,161.3,161.65,3118.0,161.51,161.86,161.3,161.65,3118.0
2016-09-28 12:30:00,161.73,161.82,161.65,161.77,1406.0,161.73,161.82,161.65,161.77,1406.0
2016-09-28 13:00:00,161.64,161.67,161.53,161.62,800.0,161.64,161.67,161.53,161.62,800.0
2016-09-28 13:30:00,161.71,161.87,161.6,161.79,3450.0,161.71,161.87,161.6,161.79,3450.0
2016-09-28 14:00:00,161.82,162.41,161.79,162.41,3342.0,161.82,162.41,161.79,162.41,3342.0
2016-09-28 14:30:00,162.44,162.44,162.08,162.24,1400.0,162.44,162.44,162.08,162.24,1400.0
2016-09-28 15:00:00,162.1,162.16,161.75,162.03,1700.0,162.1,162.16,161.75,162.03,1700.0
2016-09-28 15:30:00,162.01,162.51,161.84,162.38,11196.0,162.01,162.51,161.84,162.38,11196.0
2016-09-29 09:30:00,162.06,162.97,161.0,162.01,1484.0,162.06,162.97,161.0,162.01,1484.0
2016-09-29 10:00:00,161.78,162.58,161.76,162.46,3480.0,161.78,162.58,161.76,162.46,3480.0
2016-09-29 10:30:00,162.21,162.61,162.08,162.35,3178.0,162.21,162.61,162.08,162.35,3178.0
2016-09-29 11:00:00,162.35,162.35,162.35,162.35,0.0,162.35,162.35,162.35,162.35,0.0
2016-09-29 11:30:00,162.17,162.58,161.9,161.92,8300.0,162.17,162.58,161.9,161.92,8300.0
2016-09-29 12:00:00,162.0,162.53,161.82,162.05,4376.0,162.0,162.53,161.82,162.05,4376.0
2016-09-29 12:30:00,162.06,162.45,161.71,162.14,23928.0,162.06,162.45,161.71,162.14,23928.0
2016-09-29 13:00:00,162.11,162.51,161.68,162.32,16710.0,162.11,162.51,161.68,162.32,16710.0
2016-09-29 13:30:00,162.18,162.49,161.42,161.42,8400.0,162.18,162.49,161.42,161.42,8400.0
2016-09-29 14:00:00,161.03,162.23,161.03,161.75,5385.0,161.03,162.23,161.03,161.75,5385.0
2016-09-29 14:30:00,161.76,162.68,161.76,162.14,9429.0,161.76,162.68,161.76,162.14,9429.0
2016-09-29 15:00:00,162.25,162.49,161.45,162.0,6598.0,162.25,162.49,161.45,162.0,6598.0
2016-09-29 15:30:00,162.0,162.23,161.88,161.97,17400.0,162.0,162.23,161.88,161.97,17400.0
2016-09-30 09:30:00,162.61,162.66,161.51,162.17,16860.0,162.61,162.66,161.51,162.17,16860.0
2016-09-30 10:00:00,162.44,162.99,162.1,162.24,7847.0,162.44,162.99,162.1,162.24,7847.0
2016-09-30 10:30:00,162.52,162.79,162.49,162.5,4244.0,162.52,162.79,162.49,162.5,4244.0
2016-09-30 11:00:00,162.55,163.02,162.54,162.66,14411.0,162.55,163.02,162.54,162.66,14411.0
2016-09-30 11:30:00,162.94,162.94,162.17,162.55,4800.0,162.94,162.94,162.17,162.55,4800.0
2016-09-30 12:00:00,162.5,162.98,162.1,162.78,7000.0,162.5,162.98,162.1,162.78,7000.0
2016-09-30 12:30:00,162.62,162.78,162.0,162.21,14701.0,162.62,162.78,162.0,162.21,14701.0
2016-09-30 13:00:00,162.42,162.6,162.05,162.06,6301.0,162.42,162.6,162.05,162.06,6301.0
2016-09-30 13:30:00,162.14,163.27,162.01,163.04,17600.0,162.14,163.27,162.01,163.04,17600.0
2016-09-30 14:00:00,163.08,164.34,163.08,164.34,5523.0,163.08,164.34,163.08,164.34,5523.0
2016-09-30 14:30:00,164.34,164.34,163.88,164.05,4816.0,164.34,164.34,163.88,164.05,4816.0
2016-09-30 15:00:00,164.05,164.42,163.84,164.42,9119.0,164.05,164.42,163.84,164.42,9119.0
2016-09-30 15:30:00,164.45,164.45,163.76,163.81,22952.0,164.45,164.45,163.76,163.81,22952.0
2016-10-03 09:30:00,163.38,163.53,162.61,162.86,3603.0,163.38,163.53,162.61,162.86,3603.0
2016-10-03 10:00:00,162.72,163.66,162.21,162.77,10949.0,162.72,163.66,162.21,162.77,10949.0
2016-10-03 10:30:00,162.66,163.35,162.24,163.0,15500.0,162.66,163.35,162.24,163.0,15500.0
2016-10-03 11:00:00,162.82,163.37,162.65,162.65,1866.0,162.82,163.37,162.65,162.65,1866.0
2016-10-03 11:30:00,163.04,163.04,162.14,162.37,5422.0,163.04,163.04,162.14,162.37,5422.0
2016-10-03 12:00:00,162.36,162.53,162.29,162.3,2851.0,162.36,162.53,162.29,162.3,2851.0
2016-10-03 12:30:00,162.17,162.28,161.43,161.68,3600.0,162.17,162.28,161.43,161.68,3600.0
2016-10-03 13:00:00,161.78,162.25,161.74,162.06,4000.0,161.78,162.25,161.74,162.06,4000.0
2016-10-03 13:30:00,162.18,162.56,161.9,162.19,4060.0,162.18,162.56,161.9,162.19,4060.0
2016-10-03 14:00:00,162.18,164.83,162.18,164.45,21543.0,162.18,164.83,162.18,164.45,21543.0
2016-10-03 14:30:00,164.09,164.87,163.09,164.59,14921.0,164.09,164.87,163.09,164.59,14921.0
2016-10-03 15:00:00,164.16,164.6,163.26,163.58,7880.0,164.16,164.6,163.26,163.58,7880.0
2016-10-03 15:30:00,163.49,163.98,163.03,163.54,17342.0,163.49,163.98,163.03,163.54,17342.0
2016-10-04 09:30:00,163.55,164.04,163.18,163.81,5415.0,163.55,164.04,163.18,163.81,5415.0
2016-10-04 10:00:00,163.84,163.98,162.82,163.97,6366.0,163.84,163.98,162.82,163.97,6366.0
2016-10-04 10:30:00,163.58,164.09,163.37,163.91,9622.0,163.58,164.09,163.37,163.91,9622.0
2016-10-04 11:00:00,163.68,163.7,162.54,162.95,5784.0,163.68,163.7,162.54,162.95,5784.0
2016-10-04 11:30:00,163.16,163.56,162.47,162.47,1800.0,163.16,163.56,162.47,162.47,1800.0
2016-10-04 12:00:00,162.91,163.32,162.47,162.73,6250.0,162.91,163.32,162.47,162.73,6250.0
2016-10-04 12:30:00,162.73,162.89,162.55,162.55,1300.0,162.73,162.89,162.55,162.55,1300.0
2016-10-04 13:00:00,162.4,162.83,161.92,162.25,3917.0,162.4,162.83,161.92,162.25,3917.0
2016-10-04 13:30:00,162.3,162.53,162.04,162.27,5140.0,162.3,162.53,162.04,162.27,5140.0
2016-10-04 14:00:00,162.23,162.46,162.12,162.33,4562.0,162.23,162.46,162.12,162.33,4562.0
2016-10-04 14:30:00,162.33,162.67,161.57,162.0,8113.0,162.33,162.67,161.57,162.0,8113.0
2016-10-04 15:00:00,162.16,162.6,161.83,162.42,9154.0,162.16,162.6,161.83,162.42,9154.0
2016-10-04 15:30:00,162.33,162.51,161.92,162.23,18539.0,162.33,162.51,161.92,162.23,18539.0
2016-10-05 09:30:00,162.4,163.12,162.11,162.27,1720.0,162.4,163.12,162.11,162.27,1720.0
2016-10-05 10:00:00,162.61,163.22,162.51,163.02,6419.0,162.61,163.22,162.51,163.02,6419.0
2016-10-05 10:30:00,163.2,163.54,162.49,162.72,9133.0,163.2,163.54,162.49,162.72,9133.0
2016-10-05 11:00:00,162.8,162.81,162.39,162.65,4700.0,162.8,162.81,162.39,162.65,4700.0
2016-10-05 11:30:00,162.68,162.89,162.67,162.71,700.0,162.68,162.89,162.67,162.71,700.0
2016-10-05 12:00:00,162.95,163.46,162.82,162.94,11578.0,162.95,163.46,162.82,162.94,11578.0
2016-10-05 12:30:00,162.97,163.26,162.61,163.22,17904.0,162.97,163.26,162.61,163.22,17904.0
2016-10-05 13:00:00,163.28,163.35,162.81,163.29,3400.0,163.28,163.35,162.81,163.29,3400.0
2016-10-05 13:30:00,163.31,163.74,163.31,163.74,2211.0,163.31,163.74,163.31,163.74,2211.0
2016-10-05 14:00:00,163.68,163.68,163.09,163.09,3800.0,163.68,163.68,163.09,163.09,3800.0
2016-10-05 14:30:00,163.31,163.32,162.79,163.05,2200.0,163.31,163.32,162.79,163.05,2200.0
2016-10-05 15:00:00,162.98,163.06,162.51,162.51,7351.0,162.98,163.06,162.51,162.51,7351.0
2016-10-05 15:30:00,162.63,163.1,162.19,162.58,15248.0,162.63,163.1,162.19,162.58,15248.0
2016-10-06 09:30:00,162.54,162.54,160.95,160.95,1218.0,162.54,162.54,160.95,160.95,1218.0
2016-10-06 10:00:00,160.99,161.12,160.35,160.84,7859.0,160.99,161.12,160.35,160.84,7859.0
2016-10-06 10:30:00,160.81,161.39,160.67,161.17,6361.0,160.81,161.39,160.67,161.17,6361.0
2016-10-06 11:00:00,161.19,161.88,161.17,161.54,8503.0,161.19,161.88,161.17,161.54,8503.0
2016-10-06 11:30:00,161.94,162.98,161.78,162.98,2500.0,161.94,162.98,161.78,162.98,2500.0
2016-10-06 12:00:00,162.77,162.82,161.45,161.96,8644.0,162.77,162.82,161.45,161.96,8644.0
2016-10-06 12:30:00,161.78,161.97,161.53,161.93,1600.0,161.78,161.97,161.53,161.93,1600.0
2016-10-06 13:00:00,161.78,161.9,161.45,161.65,1890.0,161.78,161.9,161.45,161.65,1890.0
2016-10-06 13:30:00,161.65,161.83,161.29,161.46,7649.0,161.65,161.83,161.29,161.46,7649.0
2016-10-06 14:00:00,161.37,161.38,160.93,161.09,8539.0,161.37,161.38,160.93,161.09,8539.0
2016-10-06 14:30:00,161.02,161.44,160.85,161.05,10500.0,161.02,161.44,160.85,161.05,10500.0
2016-10-06 15:00:00,161.24,161.29,160.75,160.85,12000.0,161.24,161.29,160.75,160.85,12000.0
2016-10-06 15:30:00,160.98,161.54,160.82,161.33,21818.0,160.98,161.54,160.82,161.33,21818.0
2016-10-07 09:30:00,161.47,161.5,160.74,161.48,7953.0,161.47,161.5,160.74,161.48,7953.0
2016-10-07 10:00:00,161.71,161.84,161.56,161.66,2600.0,161.71,161.84,161.56,161.66,2600.0
2016-10-07 10:30:00,161.63,162.25,161.25,162.09,8796.0,161.63,162.25,161.25,162.09,8796.0
2016-10-07 11:00:00,162.11,163.16,162.11,162.28,35517.0,162.11,163.16,162.11,162.28,35517.0
2016-10-07 11:30:00,162.36,162.49,161.16,162.37,21920.0,162.36,162.49,161.16,162.37,21920.0
2016-10-07 12:00:00,162.37,162.47,162.19,162.21,2500.0,162.37,162.47,162.19,162.21,2500.0
2016-10-07 12:30:00,162.25,162.86,162.15,162.48,2400.0,162.25,162.86,162.15,162.48,2400.0
2016-10-07 13:00:00,162.46,162.86,162.07,162.8,1949.0,162.46,162.86,162.07,162.8,1949.0
2016-10-07 13:30:00,163.17,163.17,162.93,163.05,1800.0,163.17,163.17,162.93,163.05,1800.0
2016-10-07 14:00:00,163.09,163.26,163.01,163.26,4425.0,163.09,163.26,163.01,163.26,4425.0
2016-10-07 14:30:00,162.99,163.58,162.99,163.15,7632.0,162.99,163.58,162.99,163.15,7632.0
2016-10-07 15:00:00,163.23,163.66,163.2,163.54,3597.0,163.23,163.66,163.2,163.54,3597.0
2016-10-07 15:30:00,163.58,163.66,163.24,163.25,15661.0,163.58,163.66,163.24,163.25,15661.0
2016-10-10 09:30:00,163.65,164.48,163.02,164.46,1828.0,163.65,164.48,163.02,164.46,1828.0
2016-10-10 10:00:00,164.25,164.59,164.06,164.41,6500.0,164.25,164.59,164.06,164.41,6500.0
2016-10-10 10:30:00,164.58,164.69,164.21,164.45,7260.0,164.58,164.69,164.21,164.45,7260.0
2016-10-10 11:00:00,164.42,164.89,164.42,164.68,9703.0,164.42,164.89,164.42,164.68,9703.0
2016-10-10 11:30:00,164.8,164.85,164.58,164.72,3129.0,164.8,164.85,164.58,164.72,3129.0
2016-10-10 12:00:00,164.59,164.7,164.59,164.64,4800.0,164.59,164.7,164.59,164.64,4800.0
2016-10-10 12:30:00,164.71,164.86,164.64,164.77,6621.0,164.71,164.86,164.64,164.77,6621.0
2016-10-10 13:00:00,164.88,164.88,164.51,164.53,5018.0,164.88,164.88,164.51,164.53,5018.0
2016-10-10 13:30:00,164.66,164.66,164.24,164.59,1400.0,164.66,164.66,164.24,164.59,1400.0
2016-10-10 14:00:00,164.54,164.68,164.39,164.68,2200.0,164.54,164.68,164.39,164.68,2200.0
2016-10-10 14:30:00,164.65,164.7,164.39,164.41,4588.0,164.65,164.7,164.39,164.41,4588.0
2016-10-10 15:00:00,164.44,164.59,164.27,164.49,4952.0,164.44,164.59,164.27,164.49,4952.0
2016-10-10 15:30:00,164.5,164.79,164.19,164.44,13792.0,164.5,164.79,164.19,164.44,13792.0
2016-10-11 09:30:00,163.51,163.84,161.17,163.45,6630.0,163.51,163.84,161.17,163.45,6630.0
2016-10-11 10:00:00,163.02,163.62,162.8,162.99,13082.0,163.02,163.62,162.8,162.99,13082.0
2016-10-11 10:30:00,162.99,163.39,162.6,163.07,14341.0,162.99,163.39,162.6,163.07,14341.0
2016-10-11 11:00:00,162.94,163.24,162.53,162.57,25987.0,162.94,163.24,162.53,162.57,25987.0
2016-10-11 11:30:00,162.52,163.22,162.42,162.68,25181.0,162.52,163.22,162.42,162.68,25181.0
2016-10-11 12:00:00,162.86,163.08,162.49,162.89,24571.0,162.86,163.08,162.49,162.89,24571.0
2016-10-11 12:30:00,162.77,163.26,162.31,162.59,5800.0,162.77,163.26,162.31,162.59,5800.0
2016-10-11 13:00:00,162.78,162.79,162.09,162.59,5445.0,162.78,162.79,162.09,162.59,5445.0
2016-10-11 13:30:00,162.59,162.64,161.53,161.73,6000.0,162.59,162.64,161.53,161.73,6000.0
2016-10-11 14:00:00,161.72,161.92,160.8,161.72,6624.0,161.72,161.92,160.8,161.72,6624.0
2016-10-11 14:30:00,161.31,161.45,160.48,161.3,13226.0,161.31,161.45,160.48,161.3,13226.0
2016-10-11 15:00:00,161.2,161.42,161.1,161.28,4095.0,161.2,161.42,161.1,161.28,4095.0
2016-10-11 15:30:00,161.2,162.03,161.2,161.86,24828.0,161.2,162.03,161.2,161.86,24828.0
2016-10-12 09:30:00,162.1,162.31,161.72,162.08,3257.0,162.1,162.31,161.72,162.08,3257.0
2016-10-12 10:00:00,162.23,162.67,162.12,162.26,10349.0,162.23,162.67,162.12,162.26,10349.0
2016-10-12 10:30:00,161.67,162.15,160.91,161.3,2527.0,161.67,162.15,160.91,161.3,2527.0
2016-10-12 11:00:00,161.48,161.57,161.12,161.13,2300.0,161.48,161.57,161.12,161.13,2300.0
2016-10-12 11:30:00,161.32,161.38,160.98,161.26,6100.0,161.32,161.38,160.98,161.26,6100.0
2016-10-12 12:00:00,161.13,161.7,160.96,161.37,9119.0,161.13,161.7,160.96,161.37,9119.0
2016-10-12 12:30:00,161.35,161.44,161.01,161.09,5487.0,161.35,161.44,161.01,161.09,5487.0
2016-10-12 13:00:00,161.03,161.14,161.0,161.11,3913.0,161.03,161.14,161.0,161.11,3913.0
2016-10-12 13:30:00,161.16,161.16,160.97,161.16,4400.0,161.16,161.16,160.97,161.16,4400.0
2016-10-12 14:00:00,161.07,161.49,161.07,161.21,4900.0,161.07,161.49,161.07,161.21,4900.0
2016-10-12 14:30:00,161.22,161.5,160.84,161.22,25591.0,161.22,161.5,160.84,161.22,25591.0
2016-10-12 15:00:00,161.16,161.28,161.04,161.04,6400.0,161.16,161.28,161.04,161.04,6400.0
2016-10-12 15:30:00,161.0,161.21,160.97,161.15,16508.0,161.0,161.21,160.97,161.15,16508.0
2016-10-13 09:30:00,160.4,160.75,159.82,160.39,3454.0,160.4,160.75,159.82,160.39,3454.0
2016-10-13 10:00:00,160.23,160.78,160.23,160.78,9087.0,160.23,160.78,160.23,160.78,9087.0
2016-10-13 10:30:00,160.66,160.93,160.39,160.72,5700.0,160.66,160.93,160.39,160.72,5700.0
2016-10-13 11:00:00,160.58,161.48,160.57,161.45,4600.0,160.58,161.48,160.57,161.45,4600.0
2016-10-13 11:30:00,161.37,161.65,161.0,161.0,2013.0,161.37,161.65,161.0,161.0,2013.0
2016-10-13 12:00:00,161.18,161.18,161.08,161.14,900.0,161.18,161.18,161.08,161.14,900.0
2016-10-13 12:30:00,161.15,161.2,161.06,161.06,1700.0,161.15,161.2,161.06,161.06,1700.0
2016-10-13 13:00:00,160.97,161.07,160.86,161.06,1900.0,160.97,161.07,160.86,161.06,1900.0
2016-10-13 13:30:00,161.09,161.23,161.0,161.23,1202.0,161.09,161.23,161.0,161.23,1202.0
2016-10-13 14:00:00,161.21,161.25,160.82,161.08,3797.0,161.21,161.25,160.82,161.08,3797.0
2016-10-13 14:30:00,160.97,161.14,160.96,161.14,1200.0,160.97,161.14,160.96,161.14,1200.0
2016-10-13 15:00:00,161.06,161.37,160.83,161.12,29489.0,161.06,161.37,160.83,161.12,29489.0
2016-10-13 15:30:00,160.92,161.15,160.75,160.94,9413.0,160.92,161.15,160.75,160.94,9413.0
2016-10-14 09:30:00,161.88,161.88,160.53,161.14,3679.0,161.88,161.88,160.53,161.14,3679.0
2016-10-14 10:00:00,160.86,162.3,160.77,162.11,11234.0,160.86,162.3,160.77,162.11,11234.0
2016-10-14 10:30:00,161.91,162.17,161.9,161.95,3515.0,161.91,162.17,161.9,161.95,3515.0
2016-10-14 11:00:00,161.76,161.93,161.33,161.55,9800.0,161.76,161.93,161.33,161.55,9800.0
2016-10-14 11:30:00,161.13,162.0,161.12,161.48,7300.0,161.13,162.0,161.12,161.48,7300.0
2016-10-14 12:00:00,161.37,161.58,161.22,161.26,4000.0,161.37,161.58,161.22,161.26,4000.0
2016-10-14 12:30:00,161.22,161.53,161.22,161.35,1200.0,161.22,161.53,161.22,161.35,1200.0
2016-10-14 13:00:00,161.09,161.39,161.05,161.15,700.0,161.09,161.39,161.05,161.15,700.0
2016-10-14 13:30:00,161.17,161.66,160.89,161.15,3302.0,161.17,161.66,160.89,161.15,3302.0
2016-10-14 14:00:00,161.1,161.36,160.85,161.12,13564.0,161.1,161.36,160.85,161.12,13564.0
2016-10-14 14:30:00,161.16,161.17,160.85,160.9,3996.0,161.16,161.17,160.85,160.9,3996.0
2016-10-14 15:00:00,160.91,161.16,160.91,161.16,3370.0,160.91,161.16,160.91,161.16,3370.0
2016-10-14 15:30:00,161.21,161.47,161.02,161.17,15996.0,161.21,161.47,161.02,161.17,15996.0
2016-10-17 09:30:00,161.14,161.14,160.48,160.85,2771.0,161.14,161.14,160.48,160.85,2771.0
2016-10-17 10:00:00,160.63,161.09,160.55,160.92,1912.0,160.63,161.09,160.55,160.92,1912.0
2016-10-17 10:30:00,160.72,161.26,160.65,160.82,5100.0,160.72,161.26,160.65,160.82,5100.0
2016-10-17 11:00:00,160.91,161.5,160.83,161.36,3784.0,160.91,161.5,160.83,161.36,3784.0
2016-10-17 11:30:00,161.46,162.21,161.46,162.16,2800.0,161.46,162.21,161.46,162.16,2800.0
2016-10-17 12:00:00,161.95,161.96,161.66,161.92,1700.0,161.95,161.96,161.66,161.92,1700.0
2016-10-17 12:30:00,161.76,161.76,161.43,161.64,1700.0,161.76,161.76,161.43,161.64,1700.0
2016-10-17 13:00:00,161.58,161.58,161.11,161.18,1891.0,161.58,161.58,161.11,161.18,1891.0
2016-10-17 13:30:00,161.18,161.45,161.18,161.45,3600.0,161.18,161.45,161.18,161.45,3600.0
2016-10-17 14:00:00,161.47,161.6,161.47,161.5,2521.0,161.47,161.6,161.47,161.5,2521.0
2016-10-17 14:30:00,161.57,162.15,161.57,161.87,5800.0,161.57,162.15,161.57,161.87,5800.0
2016-10-17 15:00:00,161.82,162.06,161.54,161.65,6650.0,161.82,162.06,161.54,161.65,6650.0
2016-10-17 15:30:00,161.42,161.64,161.17,161.57,9366.0,161.42,161.64,161.17,161.57,9366.0
2016-10-18 09:30:00,162.48,162.76,161.46,161.7,3934.0,162.48,162.76,161.46,161.7,3934.0
2016-10-18 10:00:00,161.91,162.52,161.63,162.5,14196.0,161.91,162.52,161.63,162.5,14196.0
2016-10-18 10:30:00,162.45,162.75,162.39,162.49,2934.0,162.45,162.75,162.39,162.49,2934.0
2016-10-18 11:00:00,162.43,162.59,162.1,162.59,1000.0,162.43,162.59,162.1,162.59,1000.0
2016-10-18 11:30:00,162.55,162.87,162.48,162.86,1677.0,162.55,162.87,162.48,162.86,1677.0
2016-10-18 12:00:00,162.68,162.68,162.59,162.66,700.0,162.68,162.68,162.59,162.66,700.0
2016-10-18 12:30:00,162.47,162.47,162.44,162.44,200.0,162.47,162.47,162.44,162.44,200.0
2016-10-18 13:00:00,162.39,162.51,162.39,162.44,1800.0,162.39,162.51,162.39,162.44,1800.0
2016-10-18 13:30:00,162.46,162.46,162.31,162.34,500.0,162.46,162.46,162.31,162.34,500.0
2016-10-18 14:00:00,162.24,162.24,162.06,162.06,300.0,162.24,162.24,162.06,162.06,300.0
2016-10-18 14:30:00,162.16,162.4,161.94,162.08,1000.0,162.16,162.4,161.94,162.08,1000.0
2016-10-18 15:00:00,162.01,162.13,161.97,162.06,1900.0,162.01,162.13,161.97,162.06,1900.0
2016-10-18 15:30:00,162.03,162.35,161.82,162.33,21818.0,162.03,162.35,161.82,162.33,21818.0
2016-10-19 09:30:00,162.06,163.09,160.0,162.99,11715.0,162.06,163.09,160.0,162.99,11715.0
2016-10-19 10:00:00,162.9,163.44,162.55,162.7,2700.0,162.9,163.44,162.55,162.7,2700.0
2016-10-19 10:30:00,162.77,163.44,162.64,163.25,2121.0,162.77,163.44,162.64,163.25,2121.0
2016-10-19 11:00:00,163.1,163.28,162.77,163.22,11532.0,163.1,163.28,162.77,163.22,11532.0
2016-10-19 11:30:00,163.2,163.32,162.66,162.81,25411.0,163.2,163.32,162.66,162.81,25411.0
2016-10-19 12:00:00,162.79,163.01,162.7,163.01,1800.0,162.79,163.01,162.7,163.01,1800.0
2016-10-19 12:30:00,163.04,163.26,162.91,162.92,4200.0,163.04,163.26,162.91,162.92,4200.0
2016-10-19 13:00:00,162.98,163.23,162.98,163.23,1600.0,162.98,163.23,162.98,163.23,1600.0
2016-10-19 13:30:00,162.98,163.11,162.94,162.97,3300.0,162.98,163.11,162.94,162.97,3300.0
2016-10-19 14:00:00,163.13,163.5,162.99,163.11,19346.0,163.13,163.5,162.99,163.11,19346.0
2016-10-19 14:30:00,163.11,163.42,162.9,163.15,7339.0,163.11,163.42,162.9,163.15,7339.0
2016-10-19 15:00:00,163.2,163.51,163.2,163.32,13610.0,163.2,163.51,163.2,163.32,13610.0
2016-10-19 15:30:00,163.28,163.8,162.98,163.1,14338.0,163.28,163.8,162.98,163.1,14338.0
2016-10-20 09:30:00,163.37,164.64,163.24,164.63,5621.0,163.37,164.64,163.24,164.63,5621.0
2016-10-20 10:00:00,164.5,165.52,164.5,165.37,9579.0,164.5,165.52,164.5,165.37,9579.0
2016-10-20 10:30:00,165.31,165.49,164.53,164.53,7600.0,165.31,165.49,164.53,164.53,7600.0
2016-10-20 11:00:00,164.74,165.44,164.71,165.19,5100.0,164.74,165.44,164.71,165.19,5100.0
2016-10-20 11:30:00,165.38,165.38,165.05,165.22,7700.0,165.38,165.38,165.05,165.22,7700.0
2016-10-20 12:00:00,165.2,165.3,164.96,164.99,6500.0,165.2,165.3,164.96,164.99,6500.0
2016-10-20 12:30:00,165.11,165.64,165.11,165.33,10234.0,165.11,165.64,165.11,165.33,10234.0
2016-10-20 13:00:00,165.37,165.47,165.0,165.22,7200.0,165.37,165.47,165.0,165.22,7200.0
2016-10-20 13:30:00,165.22,165.45,165.0,165.0,8037.0,165.22,165.45,165.0,165.0,8037.0
2016-10-20 14:00:00,165.18,165.5,165.03,165.04,7400.0,165.18,165.5,165.03,165.04,7400.0
2016-10-20 14:30:00,165.04,165.23,165.0,165.11,4300.0,165.04,165.23,165.0,165.11,4300.0
2016-10-20 15:00:00,165.11,165.22,164.92,165.02,6737.0,165.11,165.22,164.92,165.02,6737.0
2016-10-20 15:30:00,164.91,164.91,164.47,164.61,15851.0,164.91,164.91,164.47,164.61,15851.0
2016-10-21 09:30:00,163.48,163.63,162.77,163.24,5043.0,163.48,163.63,162.77,163.24,5043.0
2016-10-21 10:00:00,163.3,163.64,163.12,163.3,5900.0,163.3,163.64,163.12,163.3,5900.0
2016-10-21 10:30:00,163.35,163.51,163.06,163.06,2700.0,163.35,163.51,163.06,163.06,2700.0
2016-10-21 11:00:00,163.02,163.6,162.66,163.01,3500.0,163.02,163.6,162.66,163.01,3500.0
2016-10-21 11:30:00,163.05,163.2,162.99,163.18,1200.0,163.05,163.2,162.99,163.18,1200.0
2016-10-21 12:00:00,163.5,163.5,162.79,163.42,1124.0,163.5,163.5,162.79,163.42,1124.0
2016-10-21 12:30:00,162.94,162.96,162.69,162.78,1701.0,162.94,162.96,162.69,162.78,1701.0
2016-10-21 13:00:00,162.73,162.8,162.47,162.66,800.0,162.73,162.8,162.47,162.66,800.0
2016-10-21 13:30:00,162.57,163.45,162.43,163.45,2953.0,162.57,163.45,162.43,163.45,2953.0
2016-10-21 14:00:00,163.03,163.15,162.71,163.15,1200.0,163.03,163.15,162.71,163.15,1200.0
2016-10-21 14:30:00,163.01,163.21,162.93,162.93,600.0,163.01,163.21,162.93,162.93,600.0
2016-10-21 15:00:00,163.17,163.38,163.03,163.38,5602.0,163.17,163.38,163.03,163.38,5602.0
2016-10-21 15:30:00,163.27,163.48,163.01,163.33,10222.0,163.27,163.48,163.01,163.33,10222.0
2016-10-24 09:30:00,166.48,166.48,163.1,164.9,4846.0,166.48,166.48,163.1,164.9,4846.0
2016-10-24 10:00:00,164.82,165.35,164.4,164.98,7500.0,164.82,165.35,164.4,164.98,7500.0
2016-10-24 10:30:00,164.71,164.81,163.11,163.15,10619.0,164.71,164.81,163.11,163.15,10619.0
2016-10-24 11:00:00,163.44,163.44,162.96,163.1,9252.0,163.44,163.44,162.96,163.1,9252.0
2016-10-24 11:30:00,163.06,163.29,162.94,163.12,7732.0,163.06,163.29,162.94,163.12,7732.0
2016-10-24 12:00:00,163.12,163.6,162.83,162.9,22314.0,163.12,163.6,162.83,162.9,22314.0
2016-10-24 12:30:00,162.81,163.07,162.8,162.97,2585.0,162.81,163.07,162.8,162.97,2585.0
2016-10-24 13:00:00,163.0,163.11,162.91,163.05,1512.0,163.0,163.11,162.91,163.05,1512.0
2016-10-24 13:30:00,163.03,163.05,162.88,162.94,3300.0,163.03,163.05,162.88,162.94,3300.0
2016-10-24 14:00:00,163.0,163.05,162.94,163.02,1200.0,163.0,163.05,162.94,163.02,1200.0
2016-10-24 14:30:00,162.96,163.03,162.91,162.98,3500.0,162.96,163.03,162.91,162.98,3500.0
2016-10-24 15:00:00,162.98,162.98,162.84,162.91,9790.0,162.98,162.98,162.84,162.91,9790.0
2016-10-24 15:30:00,162.9,163.16,162.81,163.01,9658.0,162.9,163.16,162.81,163.01,9658.0
2016-10-25 09:30:00,162.8,162.96,161.71,161.71,4634.0,162.8,162.96,161.71,161.71,4634.0
2016-10-25 10:00:00,161.71,162.27,161.41,162.16,12186.0,161.71,162.27,161.41,162.16,12186.0
2016-10-25 10:30:00,161.69,161.78,161.08,161.56,26463.0,161.69,161.78,161.08,161.56,26463.0
2016-10-25 11:00:00,161.51,161.65,160.83,160.83,12863.0,161.51,161.65,160.83,160.83,12863.0
2016-10-25 11:30:00,160.8,160.8,160.3,160.37,3100.0,160.8,160.8,160.3,160.37,3100.0
2016-10-25 12:00:00,160.44,160.77,160.25,160.31,6300.0,160.44,160.77,160.25,160.31,6300.0
2016-10-25 12:30:00,160.41,160.92,160.07,160.4,12047.0,160.41,160.92,160.07,160.4,12047.0
2016-10-25 13:00:00,160.47,160.83,160.47,160.79,7478.0,160.47,160.83,160.47,160.79,7478.0
2016-10-25 13:30:00,160.76,161.18,160.59,161.18,6589.0,160.76,161.18,160.59,161.18,6589.0
2016-10-25 14:00:00,161.05,161.26,160.83,160.86,6936.0,161.05,161.26,160.83,160.86,6936.0
2016-10-25 14:30:00,160.98,161.23,160.71,160.81,32322.0,160.98,161.23,160.71,160.81,32322.0
2016-10-25 15:00:00,160.83,160.94,160.37,160.37,4345.0,160.83,160.94,160.37,160.37,4345.0
2016-10-25 15:30:00,160.29,160.69,160.13,160.2,50775.0,160.29,160.69,160.13,160.2,50775.0
2016-10-26 09:30:00,160.07,161.2,158.62,159.46,3184.0,160.07,161.2,158.62,159.46,3184.0
2016-10-26 10:00:00,158.97,159.5,158.72,159.0,9064.0,158.97,159.5,158.72,159.0,9064.0
2016-10-26 10:30:00,158.72,158.75,157.42,157.59,15340.0,158.72,158.75,157.42,157.59,15340.0
2016-10-26 11:00:00,157.5,157.71,156.78,157.11,15156.0,157.5,157.71,156.78,157.11,15156.0
2016-10-26 11:30:00,157.23,157.25,156.85,157.17,4860.0,157.23,157.25,156.85,157.17,4860.0
2016-10-26 12:00:00,157.01,157.17,156.43,156.69,8017.0,157.01,157.17,156.43,156.69,8017.0
2016-10-26 12:30:00,156.6,156.81,156.26,156.58,9220.0,156.6,156.81,156.26,156.58,9220.0
2016-10-26 13:00:00,156.81,157.05,156.23,156.95,15900.0,156.81,157.05,156.23,156.95,15900.0
2016-10-26 13:30:00,157.01,157.04,156.53,156.68,2000.0,157.01,157.04,156.53,156.68,2000.0
2016-10-26 14:00:00,156.59,156.82,156.35,156.41,4343.0,156.59,156.82,156.35,156.41,4343.0
2016-10-26 14:30:00,156.44,156.69,156.09,156.16,10300.0,156.44,156.69,156.09,156.16,10300.0
2016-10-26 15:00:00,156.17,156.69,156.17,156.69,5400.0,156.17,156.69,156.17,156.69,5400.0
2016-10-26 15:30:00,156.69,156.69,156.1,156.33,23817.0,156.69,156.69,156.1,156.33,23817.0
2016-10-27 09:30:00,156.94,158.75,156.82,157.85,9529.0,156.94,158.75,156.82,157.85,9529.0
2016-10-27 10:00:00,158.13,158.69,157.53,157.71,7624.0,158.13,158.69,157.53,157.71,7624.0
2016-10-27 10:30:00,157.91,158.28,157.56,157.6,4100.0,157.91,158.28,157.56,157.6,4100.0
2016-10-27 11:00:00,157.72,158.23,157.53,158.22,21500.0,157.72,158.23,157.53,158.22,21500.0
2016-10-27 11:30:00,158.25,158.67,157.78,158.51,19725.0,158.25,158.67,157.78,158.51,19725.0
2016-10-27 12:00:00,158.56,159.7,157.85,157.86,4350.0,158.56,159.7,157.85,157.86,4350.0
2016-10-27 12:30:00,158.03,158.23,157.2,157.89,6027.0,158.03,158.23,157.2,157.89,6027.0
2016-10-27 13:00:00,157.35,157.57,157.07,157.56,2986.0,157.35,157.57,157.07,157.56,2986.0
2016-10-27 13:30:00,157.49,158.28,157.49,157.89,2600.0,157.49,158.28,157.49,157.89,2600.0
2016-10-27 14:00:00,157.99,158.89,157.82,158.32,12300.0,157.99,158.89,157.82,158.32,12300.0
2016-10-27 14:30:00,158.29,158.3,157.42,157.52,7000.0,158.29,158.3,157.42,157.52,7000.0
2016-10-27 15:00:00,157.59,157.76,156.86,157.18,8084.0,157.59,157.76,156.86,157.18,8084.0
2016-10-27 15:30:00,157.17,157.81,157.0,157.76,18420.0,157.17,157.81,157.0,157.76,18420.0
2016-10-28 09:30:00,157.53,159.14,156.14,158.18,7497.0,157.53,159.14,156.14,158.18,7497.0
2016-10-28 10:00:00,157.64,159.37,157.51,159.37,6000.0,157.64,159.37,157.51,159.37,6000.0
2016-10-28 10:30:00,159.33,159.51,158.95,159.42,3300.0,159.33,159.51,158.95,159.42,3300.0
2016-10-28 11:00:00,159.51,159.51,157.87,158.08,5720.0,159.51,159.51,157.87,158.08,5720.0
2016-10-28 11:30:00,158.09,158.2,157.5,158.05,3295.0,158.09,158.2,157.5,158.05,3295.0
2016-10-28 12:00:00,158.04,158.39,157.57,158.39,4101.0,158.04,158.39,157.57,158.39,4101.0
2016-10-28 12:30:00,158.11,158.43,158.02,158.36,3600.0,158.11,158.43,158.02,158.36,3600.0
2016-10-28 13:00:00,158.1,158.36,157.88,158.09,5600.0,158.1,158.36,157.88,158.09,5600.0
2016-10-28 13:30:00,157.97,158.19,157.42,157.88,6027.0,157.97,158.19,157.42,157.88,6027.0
2016-10-28 14:00:00,157.74,157.87,157.69,157.7,2604.0,157.74,157.87,157.69,157.7,2604.0
2016-10-28 14:30:00,157.56,157.7,156.92,157.56,4596.0,157.56,157.7,156.92,157.56,4596.0
2016-10-28 15:00:00,157.33,158.15,157.28,158.15,3300.0,157.33,158.15,157.28,158.15,3300.0
2016-10-28 15:30:00,158.12,158.16,157.49,157.5,9505.0,158.12,158.16,157.49,157.5,9505.0
2016-10-31 09:30:00,157.57,157.57,155.4,155.78,3955.0,157.57,157.57,155.4,155.78,3955.0
2016-10-31 10:00:00,155.95,157.1,155.75,156.87,5080.0,155.95,157.1,155.75,156.87,5080.0
2016-10-31 10:30:00,156.86,158.0,156.86,157.71,8169.0,156.86,158.0,156.86,157.71,8169.0
2016-10-31 11:00:00,157.68,157.92,157.23,157.37,2000.0,157.68,157.92,157.23,157.37,2000.0
2016-10-31 11:30:00,157.35,157.56,156.99,156.99,6510.0,157.35,157.56,156.99,156.99,6510.0
2016-10-31 12:00:00,157.02,157.1,156.9,157.03,2901.0,157.02,157.1,156.9,157.03,2901.0
2016-10-31 12:30:00,157.11,157.13,156.48,156.48,2548.0,157.11,157.13,156.48,156.48,2548.0
2016-10-31 13:00:00,156.08,157.47,156.08,157.36,13953.0,156.08,157.47,156.08,157.36,13953.0
2016-10-31 13:30:00,157.25,157.45,157.25,157.36,1600.0,157.25,157.45,157.25,157.36,1600.0
2016-10-31 14:00:00,157.42,157.89,157.32,157.88,5634.0,157.42,157.89,157.32,157.88,5634.0
2016-10-31 14:30:00,157.89,158.13,157.83,158.12,9000.0,157.89,158.13,157.83,158.12,9000.0
2016-10-31 15:00:00,158.16,158.45,158.1,158.45,4651.0,158.16,158.45,158.1,158.45,4651.0
2016-10-31 15:30:00,158.5,158.66,158.0,158.08,18830.0,158.5,158.66,158.0,158.08,18830.0
2016-11-01 09:30:00,158.74,158.74,157.61,157.61,2621.0,158.74,158.74,157.61,157.61,2621.0
2016-11-01 10:00:00,157.99,158.79,157.05,157.87,5326.0,157.99,158.79,157.05,157.87,5326.0
2016-11-01 10:30:00,157.62,158.17,157.54,157.76,1900.0,157.62,158.17,157.54,157.76,1900.0
2016-11-01 11:00:00,158.02,158.02,157.38,157.88,6600.0,158.02,158.02,157.38,157.88,6600.0
2016-11-01 11:30:00,157.61,157.76,157.26,157.48,2802.0,157.61,157.76,157.26,157.48,2802.0
2016-11-01 12:00:00,156.97,157.2,156.94,157.05,2300.0,156.97,157.2,156.94,157.05,2300.0
2016-11-01 12:30:00,157.04,157.17,156.92,157.12,4100.0,157.04,157.17,156.92,157.12,4100.0
2016-11-01 13:00:00,157.19,157.48,156.6,156.96,4263.0,157.19,157.48,156.6,156.96,4263.0
2016-11-01 13:30:00,156.63,156.75,156.07,156.19,5587.0,156.63,156.75,156.07,156.19,5587.0
2016-11-01 14:00:00,156.15,156.17,155.73,156.1,3567.0,156.15,156.17,155.73,156.1,3567.0
2016-11-01 14:30:00,156.13,156.17,155.73,155.74,3800.0,156.13,156.17,155.73,155.74,3800.0
2016-11-01 15:00:00,155.68,155.95,155.46,155.58,17920.0,155.68,155.95,155.46,155.58,17920.0
2016-11-01 15:30:00,155.61,156.1,154.89,155.0,41262.0,155.61,156.1,154.89,155.0,41262.0
2016-11-02 09:30:00,156.88,164.91,156.88,163.05,37949.0,156.88,164.91,156.88,163.05,37949.0
2016-11-02 10:00:00,162.89,166.0,162.02,164.02,48076.0,162.89,166.0,162.02,164.02,48076.0
2016-11-02 10:30:00,164.05,165.26,163.0,163.19,57979.0,164.05,165.26,163.0,163.19,57979.0
2016-11-02 11:00:00,163.21,163.9,161.84,163.56,32206.0,163.21,163.9,161.84,163.56,32206.0
2016-11-02 11:30:00,163.52,164.01,163.0,163.24,22294.0,163.52,164.01,163.0,163.24,22294.0
2016-11-02 12:00:00,163.45,165.49,163.42,165.26,9987.0,163.45,165.49,163.42,165.26,9987.0
2016-11-02 12:30:00,165.24,167.0,165.12,166.8,9911.0,165.24,167.0,165.12,166.8,9911.0
2016-11-02 13:00:00,166.75,167.18,166.42,167.18,7706.0,166.75,167.18,166.42,167.18,7706.0
2016-11-02 13:30:00,167.12,168.71,167.1,168.38,15088.0,167.12,168.71,167.1,168.38,15088.0
2016-11-02 14:00:00,168.38,168.38,166.21,167.05,19371.0,168.38,168.38,166.21,167.05,19371.0
2016-11-02 14:30:00,167.02,167.09,166.3,166.74,15701.0,167.02,167.09,166.3,166.74,15701.0
2016-11-02 15:00:00,166.64,166.9,166.2,166.75,27161.0,166.64,166.9,166.2,166.75,27161.0
2016-11-02 15:30:00,166.75,166.78,165.65,165.65,49183.0,166.75,166.78,165.65,165.65,49183.0
2016-11-03 09:30:00,165.41,166.44,165.05,165.1,10215.0,165.41,166.44,165.05,165.1,10215.0
2016-11-03 10:00:00,165.36,165.36,163.64,163.89,11359.0,165.36,165.36,163.64,163.89,11359.0
2016-11-03 10:30:00,163.89,164.71,163.27,164.71,12500.0,163.89,164.71,163.27,164.71,12500.0
2016-11-03 11:00:00,165.0,166.35,165.0,166.23,23115.0,165.0,166.35,165.0,166.23,23115.0
2016-11-03 11:30:00,166.17,166.83,166.06,166.16,14793.0,166.17,166.83,166.06,166.16,14793.0
2016-11-03 12:00:00,166.06,166.12,165.35,165.67,8177.0,166.06,166.12,165.35,165.67,8177.0
2016-11-03 12:30:00,165.68,165.74,164.84,164.88,3792.0,165.68,165.74,164.84,164.88,3792.0
2016-11-03 13:00:00,164.93,165.65,164.93,165.65,7300.0,164.93,165.65,164.93,165.65,7300.0
2016-11-03 13:30:00,165.64,165.81,165.19,165.36,7100.0,165.64,165.81,165.19,165.36,7100.0
2016-11-03 14:00:00,165.36,166.07,165.36,165.72,8713.0,165.36,166.07,165.36,165.72,8713.0
2016-11-03 14:30:00,165.76,165.84,165.12,165.27,10658.0,165.76,165.84,165.12,165.27,10658.0
2016-11-03 15:00:00,165.17,165.54,165.05,165.24,9500.0,165.17,165.54,165.05,165.24,9500.0
2016-11-03 15:30:00,165.15,165.19,164.36,164.53,30128.0,165.15,165.19,164.36,164.53,30128.0
2016-11-04 09:30:00,164.82,165.97,164.82,165.16,5199.0,164.82,165.97,164.82,165.16,5199.0
2016-11-04 10:00:00,165.61,166.13,164.94,165.76,23633.0,165.61,166.13,164.94,165.76,23633.0
2016-11-04 10:30:00,165.81,165.87,165.24,165.78,5965.0,165.81,165.87,165.24,165.78,5965.0
2016-11-04 11:00:00,165.75,166.08,165.57,165.83,17786.0,165.75,166.08,165.57,165.83,17786.0
2016-11-04 11:30:00,165.65,165.76,165.19,165.63,2000.0,165.65,165.76,165.19,165.63,2000.0
2016-11-04 12:00:00,165.74,166.42,165.72,166.04,7801.0,165.74,166.42,165.72,166.04,7801.0
2016-11-04 12:30:00,166.05,166.4,165.93,166.24,12204.0,166.05,166.4,165.93,166.24,12204.0
2016-11-04 13:00:00,166.31,166.72,166.29,166.69,8973.0,166.31,166.72,166.29,166.69,8973.0
2016-11-04 13:30:00,166.75,167.05,166.75,166.8,6570.0,166.75,167.05,166.75,166.8,6570.0
2016-11-04 14:00:00,166.78,166.85,166.34,166.49,5605.0,166.78,166.85,166.34,166.49,5605.0
2016-11-04 14:30:00,166.44,166.44,165.42,165.74,5200.0,166.44,166.44,165.42,165.74,5200.0
2016-11-04 15:00:00,165.47,165.58,165.23,165.47,5107.0,165.47,165.58,165.23,165.47,5107.0
2016-11-04 15:30:00,165.31,165.32,164.62,164.75,21621.0,165.31,165.32,164.62,164.75,21621.0
2016-11-07 09:30:00,165.46,167.72,164.44,166.97,14358.0,165.46,167.72,164.44,166.97,14358.0
2016-11-07 10:00:00,167.14,167.64,167.09,167.45,3000.0,167.14,167.64,167.09,167.45,3000.0
2016-11-07 10:30:00,167.44,167.79,167.19,167.61,13153.0,167.44,167.79,167.19,167.61,13153.0
2016-11-07 11:00:00,167.67,168.28,167.14,167.63,14291.0,167.67,168.28,167.14,167.63,14291.0
2016-11-07 11:30:00,167.62,167.9,167.58,167.9,1870.0,167.62,167.9,167.58,167.9,1870.0
2016-11-07 12:00:00,167.81,168.16,167.61,167.82,10140.0,167.81,168.16,167.61,167.82,10140.0
2016-11-07 12:30:00,167.79,168.0,167.67,167.9,2000.0,167.79,168.0,167.67,167.9,2000.0
2016-11-07 13:00:00,168.02,168.12,167.89,168.07,4289.0,168.02,168.12,167.89,168.07,4289.0
2016-11-07 13:30:00,168.17,168.63,168.07,168.22,4135.0,168.17,168.63,168.07,168.22,4135.0
2016-11-07 14:00:00,168.3,168.42,168.23,168.29,2814.0,168.3,168.42,168.23,168.29,2814.0
2016-11-07 14:30:00,168.34,168.71,168.23,168.56,4900.0,168.34,168.71,168.23,168.56,4900.0
2016-11-07 15:00:00,168.47,168.79,168.42,168.68,4039.0,168.47,168.79,168.42,168.68,4039.0
2016-11-07 15:30:00,168.6,168.78,168.16,168.59,16504.0,168.6,168.78,168.16,168.59,16504.0
2016-11-08 09:30:00,168.02,168.72,166.46,166.48,9512.0,168.02,168.72,166.46,166.48,9512.0
2016-11-08 10:00:00,166.47,167.93,166.45,167.92,16050.0,166.47,167.93,166.45,167.92,16050.0
2016-11-08 10:30:00,167.99,168.42,167.4,167.61,20878.0,167.99,168.42,167.4,167.61,20878.0
2016-11-08 11:00:00,167.63,168.81,167.62,168.73,4072.0,167.63,168.81,167.62,168.73,4072.0
2016-11-08 11:30:00,168.71,169.6,168.68,169.32,2275.0,168.71,169.6,168.68,169.32,2275.0
2016-11-08 12:00:00,169.51,169.8,169.47,169.64,3861.0,169.51,169.8,169.47,169.64,3861.0
2016-11-08 12:30:00,169.37,169.91,169.26,169.91,4727.0,169.37,169.91,169.26,169.91,4727.0
2016-11-08 13:00:00,169.73,170.4,169.58,170.4,5869.0,169.73,170.4,169.58,170.4,5869.0
2016-11-08 13:30:00,170.2,170.95,169.88,170.91,16739.0,170.2,170.95,169.88,170.91,16739.0
2016-11-08 14:00:00,170.81,171.47,170.81,171.23,22283.0,170.81,171.47,170.81,171.23,22283.0
2016-11-08 14:30:00,171.19,171.25,170.88,171.13,8017.0,171.19,171.25,170.88,171.13,8017.0
2016-11-08 15:00:00,171.11,172.73,171.0,172.0,15332.0,171.11,172.73,171.0,172.0,15332.0
2016-11-08 15:30:00,172.18,172.33,171.85,172.04,39280.0,172.18,172.33,171.85,172.04,39280.0
2016-11-09 09:30:00,173.37,174.02,171.62,172.58,11105.0,173.37,174.02,171.62,172.58,11105.0
2016-11-09 10:00:00,172.14,172.14,170.62,170.64,7010.0,172.14,172.14,170.62,170.64,7010.0
2016-11-09 10:30:00,170.88,171.91,170.22,170.93,10691.0,170.88,171.91,170.22,170.93,10691.0
2016-11-09 11:00:00,171.15,171.98,171.03,171.34,12447.0,171.15,171.98,171.03,171.34,12447.0
2016-11-09 11:30:00,171.45,172.99,171.41,171.84,7583.0,171.45,172.99,171.41,171.84,7583.0
2016-11-09 12:00:00,171.97,172.24,171.03,171.25,18027.0,171.97,172.24,171.03,171.25,18027.0
2016-11-09 12:30:00,171.16,171.98,171.03,171.95,6916.0,171.16,171.98,171.03,171.95,6916.0
2016-11-09 13:00:00,171.97,171.97,170.69,170.69,7669.0,171.97,171.97,170.69,170.69,7669.0
2016-11-09 13:30:00,170.48,171.27,170.47,171.0,6881.0,170.48,171.27,170.47,171.0,6881.0
2016-11-09 14:00:00,170.87,171.1,170.52,170.81,6133.0,170.87,171.1,170.52,170.81,6133.0
2016-11-09 14:30:00,170.78,171.55,170.5,170.67,6300.0,170.78,171.55,170.5,170.67,6300.0
2016-11-09 15:00:00,170.67,171.44,170.67,170.75,11033.0,170.67,171.44,170.67,170.75,11033.0
2016-11-09 15:30:00,170.76,171.36,170.53,170.63,29843.0,170.76,171.36,170.53,170.63,29843.0
2016-11-10 09:30:00,171.45,173.65,171.45,172.23,4619.0,171.45,173.65,171.45,172.23,4619.0
2016-11-10 10:00:00,172.23,172.62,171.1,171.47,3057.0,172.23,172.62,171.1,171.47,3057.0
2016-11-10 10:30:00,171.47,171.47,169.97,170.31,7210.0,171.47,171.47,169.97,170.31,7210.0
2016-11-10 11:00:00,170.81,170.82,169.85,169.86,9600.0,170.81,170.82,169.85,169.86,9600.0
2016-11-10 11:30:00,169.61,169.76,168.73,168.83,9367.0,169.61,169.76,168.73,168.83,9367.0
2016-11-10 12:00:00,168.75,169.19,168.47,169.06,19027.0,168.75,169.19,168.47,169.06,19027.0
2016-11-10 12:30:00,169.0,169.38,168.61,169.35,17412.0,169.0,169.38,168.61,169.35,17412.0
2016-11-10 13:00:00,169.5,170.0,169.5,169.68,5300.0,169.5,170.0,169.5,169.68,5300.0
2016-11-10 13:30:00,169.48,170.37,169.48,170.0,13702.0,169.48,170.37,169.48,170.0,13702.0
2016-11-10 14:00:00,169.99,170.17,169.03,169.68,4552.0,169.99,170.17,169.03,169.68,4552.0
2016-11-10 14:30:00,169.74,170.03,169.29,169.55,5013.0,169.74,170.03,169.29,169.55,5013.0
2016-11-10 15:00:00,169.6,169.9,169.34,169.44,5500.0,169.6,169.9,169.34,169.44,5500.0
2016-11-10 15:30:00,169.34,169.53,168.83,169.43,28500.0,169.34,169.53,168.83,169.43,28500.0
2016-11-11 09:30:00,169.38,170.23,168.58,169.35,3695.0,169.38,170.23,168.58,169.35,3695.0
2016-11-11 10:00:00,168.98,169.63,168.18,168.19,11640.0,168.98,169.63,168.18,168.19,11640.0
2016-11-11 10:30:00,168.2,168.61,167.72,167.86,7651.0,168.2,168.61,167.72,167.86,7651.0
2016-11-11 11:00:00,167.83,168.43,167.1,167.27,5405.0,167.83,168.43,167.1,167.27,5405.0
2016-11-11 11:30:00,167.23,167.64,166.99,167.26,8333.0,167.23,167.64,166.99,167.26,8333.0
2016-11-11 12:00:00,167.03,167.76,166.89,167.3,6352.0,167.03,167.76,166.89,167.3,6352.0
2016-11-11 12:30:00,167.35,167.74,167.26,167.26,3700.0,167.35,167.74,167.26,167.26,3700.0
2016-11-11 13:00:00,166.97,167.76,166.97,167.18,4123.0,166.97,167.76,166.97,167.18,4123.0
2016-11-11 13:30:00,167.32,167.32,166.79,167.01,3800.0,167.32,167.32,166.79,167.01,3800.0
2016-11-11 14:00:00,166.81,167.53,166.67,167.25,5200.0,166.81,167.53,166.67,167.25,5200.0
2016-11-11 14:30:00,167.2,167.23,166.18,166.18,4027.0,167.2,167.23,166.18,166.18,4027.0
2016-11-11 15:00:00,166.23,166.75,166.18,166.41,16687.0,166.23,166.75,166.18,166.41,16687.0
2016-11-11 15:30:00,166.3,166.83,166.19,166.6,25718.0,166.3,166.83,166.19,166.6,25718.0
2016-11-14 09:30:00,166.35,167.49,165.63,165.74,6355.0,166.35,167.49,165.63,165.74,6355.0
2016-11-14 10:00:00,165.83,166.94,165.83,166.06,5993.0,165.83,166.94,165.83,166.06,5993.0
2016-11-14 10:30:00,165.67,166.47,165.54,166.12,3059.0,165.67,166.47,165.54,166.12,3059.0
2016-11-14 11:00:00,166.13,166.5,165.83,166.34,13687.0,166.13,166.5,165.83,166.34,13687.0
2016-11-14 11:30:00,166.11,166.5,165.87,166.48,20929.0,166.11,166.5,165.87,166.48,20929.0
2016-11-14 12:00:00,166.5,166.82,166.34,166.5,5100.0,166.5,166.82,166.34,166.5,5100.0
2016-11-14 12:30:00,166.4,166.7,166.4,166.7,5300.0,166.4,166.7,166.4,166.7,5300.0
2016-11-14 13:00:00,166.7,167.06,166.64,166.84,6111.0,166.7,167.06,166.64,166.84,6111.0
2016-11-14 13:30:00,166.74,167.79,166.74,167.37,6117.0,166.74,167.79,166.74,167.37,6117.0
2016-11-14 14:00:00,167.67,168.0,167.32,167.5,7948.0,167.67,168.0,167.32,167.5,7948.0
2016-11-14 14:30:00,167.31,167.92,167.03,167.68,12008.0,167.31,167.92,167.03,167.68,12008.0
2016-11-14 15:00:00,167.64,168.34,167.64,168.3,15284.0,167.64,168.34,167.64,168.3,15284.0
2016-11-14 15:30:00,168.27,169.43,168.27,169.3,39351.0,168.27,169.43,168.27,169.3,39351.0
2016-11-15 09:30:00,170.0,170.98,169.83,169.91,4935.0,170.0,170.98,169.83,169.91,4935.0
2016-11-15 10:00:00,170.42,172.02,170.38,171.9,10140.0,170.42,172.02,170.38,171.9,10140.0
2016-11-15 10:30:00,171.93,172.46,171.58,171.68,6826.0,171.93,172.46,171.58,171.68,6826.0
2016-11-15 11:00:00,171.77,172.25,171.75,172.11,5064.0,171.77,172.25,171.75,172.11,5064.0
2016-11-15 11:30:00,172.08,172.65,172.08,172.48,4000.0,172.08,172.65,172.08,172.48,4000.0
2016-11-15 12:00:00,172.54,172.57,172.11,172.13,4724.0,172.54,172.57,172.11,172.13,4724.0
2016-11-15 12:30:00,172.13,172.52,171.79,172.33,11201.0,172.13,172.52,171.79,172.33,11201.0
2016-11-15 13:00:00,172.44,172.95,172.31,172.61,5492.0,172.44,172.95,172.31,172.61,5492.0
2016-11-15 13:30:00,172.6,172.91,172.56,172.79,2837.0,172.6,172.91,172.56,172.79,2837.0
2016-11-15 14:00:00,172.78,173.64,172.78,173.64,3500.0,172.78,173.64,172.78,173.64,3500.0
2016-11-15 14:30:00,173.55,173.87,173.2,173.39,4205.0,173.55,173.87,173.2,173.39,4205.0
2016-11-15 15:00:00,173.35,173.62,172.9,172.9,8401.0,173.35,173.62,172.9,172.9,8401.0
2016-11-15 15:30:00,172.87,173.14,172.36,172.87,19702.0,172.87,173.14,172.36,172.87,19702.0
2016-11-16 09:30:00,172.75,173.99,172.51,173.66,4695.0,172.75,173.99,172.51,173.66,4695.0
2016-11-16 10:00:00,173.64,173.64,172.32,172.52,3600.0,173.64,173.64,172.32,172.52,3600.0
2016-11-16 10:30:00,172.61,173.1,172.35,172.71,3334.0,172.61,173.1,172.35,172.71,3334.0
2016-11-16 11:00:00,172.68,173.07,172.31,172.31,12728.0,172.68,173.07,172.31,172.31,12728.0
2016-11-16 11:30:00,172.11,172.25,171.85,171.94,2000.0,172.11,172.25,171.85,171.94,2000.0
2016-11-16 12:00:00,172.02,172.03,171.67,171.95,400.0,172.02,172.03,171.67,171.95,400.0
2016-11-16 12:30:00,172.03,172.04,171.56,171.83,2600.0,172.03,172.04,171.56,171.83,2600.0
2016-11-16 13:00:00,171.93,171.93,171.49,171.75,3800.0,171.93,171.93,171.49,171.75,3800.0
2016-11-16 13:30:00,171.7,171.97,171.7,171.85,2190.0,171.7,171.97,171.7,171.85,2190.0
2016-11-16 14:00:00,171.84,171.99,171.57,171.75,6684.0,171.84,171.99,171.57,171.75,6684.0
2016-11-16 14:30:00,171.84,171.93,171.64,171.81,4008.0,171.84,171.93,171.64,171.81,4008.0
2016-11-16 15:00:00,171.92,171.92,171.39,171.53,13102.0,171.92,171.92,171.39,171.53,13102.0
2016-11-16 15:30:00,171.38,172.13,171.33,172.12,16337.0,171.38,172.13,171.33,172.12,16337.0
2016-11-17 09:30:00,171.41,172.57,171.41,172.05,5467.0,171.41,172.57,171.41,172.05,5467.0
2016-11-17 10:00:00,172.37,172.9,172.3,172.69,29060.0,172.37,172.9,172.3,172.69,29060.0
2016-11-17 10:30:00,172.37,172.57,171.75,171.75,10836.0,172.37,172.57,171.75,171.75,10836.0
2016-11-17 11:00:00,171.6,172.17,171.44,172.02,3448.0,171.6,172.17,171.44,172.02,3448.0
2016-11-17 11:30:00,171.97,172.74,171.89,171.89,9205.0,171.97,172.74,171.89,171.89,9205.0
2016-11-17 12:00:00,172.25,173.43,172.21,173.43,4936.0,172.25,173.43,172.21,173.43,4936.0
2016-11-17 12:30:00,173.36,173.36,172.58,172.58,1700.0,173.36,173.36,172.58,172.58,1700.0
2016-11-17 13:00:00,172.8,173.29,172.66,172.92,2313.0,172.8,173.29,172.66,172.92,2313.0
2016-11-17 13:30:00,172.96,172.96,172.46,172.55,2740.0,172.96,172.96,172.46,172.55,2740.0
2016-11-17 14:00:00,172.31,172.88,172.22,172.55,5504.0,172.31,172.88,172.22,172.55,5504.0
2016-11-17 14:30:00,172.62,173.47,172.59,173.43,11549.0,172.62,173.47,172.59,173.43,11549.0
2016-11-17 15:00:00,173.22,173.4,172.77,173.17,5706.0,173.22,173.4,172.77,173.17,5706.0
2016-11-17 15:30:00,173.24,174.0,172.99,173.85,24900.0,173.24,174.0,172.99,173.85,24900.0
2016-11-18 09:30:00,173.15,173.57,172.93,172.93,2228.0,173.15,173.57,172.93,172.93,2228.0
2016-11-18 10:00:00,173.0,173.0,171.61,172.0,4902.0,173.0,173.0,171.61,172.0,4902.0
2016-11-18 10:30:00,172.0,172.0,170.49,171.15,15557.0,172.0,172.0,170.49,171.15,15557.0
2016-11-18 11:00:00,171.16,171.21,170.77,170.88,5300.0,171.16,171.21,170.77,170.88,5300.0
2016-11-18 11:30:00,170.82,170.96,169.56,169.56,6499.0,170.82,170.96,169.56,169.56,6499.0
2016-11-18 12:00:00,169.49,170.58,169.49,170.52,8224.0,169.49,170.58,169.49,170.52,8224.0
2016-11-18 12:30:00,170.75,171.1,170.58,170.81,2200.0,170.75,171.1,170.58,170.81,2200.0
2016-11-18 13:00:00,170.77,171.42,170.55,170.62,3133.0,170.77,171.42,170.55,170.62,3133.0
2016-11-18 13:30:00,170.61,170.99,170.29,170.39,2740.0,170.61,170.99,170.29,170.39,2740.0
2016-11-18 14:00:00,170.39,170.7,170.34,170.5,4297.0,170.39,170.7,170.34,170.5,4297.0
2016-11-18 14:30:00,170.5,170.64,170.19,170.2,8624.0,170.5,170.64,170.19,170.2,8624.0
2016-11-18 15:00:00,170.28,170.58,170.12,170.58,5500.0,170.28,170.58,170.12,170.58,5500.0
2016-11-18 15:30:00,170.62,170.91,170.39,170.88,24818.0,170.62,170.91,170.39,170.88,24818.0
2016-11-21 09:30:00,170.54,171.15,170.01,170.38,4138.0,170.54,171.15,170.01,170.38,4138.0
2016-11-21 10:00:00,170.5,171.04,170.42,170.43,5590.0,170.5,171.04,170.42,170.43,5590.0
2016-11-21 10:30:00,170.65,170.84,170.41,170.84,4300.0,170.65,170.84,170.41,170.84,4300.0
2016-11-21 11:00:00,170.93,171.48,170.93,171.24,8032.0,170.93,171.48,170.93,171.24,8032.0
2016-11-21 11:30:00,171.24,171.95,171.24,171.87,2800.0,171.24,171.95,171.24,171.87,2800.0
2016-11-21 12:00:00,171.57,172.66,171.51,172.33,3218.0,171.57,172.66,171.51,172.33,3218.0
2016-11-21 12:30:00,172.56,172.64,171.93,172.02,3380.0,172.56,172.64,171.93,172.02,3380.0
2016-11-21 13:00:00,172.27,172.32,171.63,171.73,2521.0,172.27,172.32,171.63,171.73,2521.0
2016-11-21 13:30:00,171.91,172.08,171.37,171.37,3187.0,171.91,172.08,171.37,171.37,3187.0
2016-11-21 14:00:00,171.21,171.58,171.01,171.58,5085.0,171.21,171.58,171.01,171.58,5085.0
2016-11-21 14:30:00,171.68,171.98,171.54,171.92,3565.0,171.68,171.98,171.54,171.92,3565.0
2016-11-21 15:00:00,172.06,172.44,172.0,172.36,9391.0,172.06,172.44,172.0,172.36,9391.0
2016-11-21 15:30:00,172.41,172.97,172.15,172.83,19265.0,172.41,172.97,172.15,172.83,19265.0
2016-11-22 09:30:00,173.54,173.54,172.45,172.85,7704.0,173.54,173.54,172.45,172.85,7704.0
2016-11-22 10:00:00,172.89,173.67,172.5,172.5,6648.0,172.89,173.67,172.5,172.5,6648.0
2016-11-22 10:30:00,172.5,173.57,172.5,172.5,6650.0,172.5,173.57,172.5,172.5,6650.0
2016-11-22 11:00:00,172.52,172.69,172.4,172.5,10033.0,172.52,172.69,172.4,172.5,10033.0
2016-11-22 11:30:00,172.5,172.5,170.84,171.29,13185.0,172.5,172.5,170.84,171.29,13185.0
2016-11-22 12:00:00,170.9,171.19,170.88,171.06,2400.0,170.9,171.19,170.88,171.06,2400.0
2016-11-22 12:30:00,170.93,171.15,170.87,171.15,17768.0,170.93,171.15,170.87,171.15,17768.0
2016-11-22 13:00:00,171.15,171.48,171.08,171.43,3063.0,171.15,171.48,171.08,171.43,3063.0
2016-11-22 13:30:00,171.64,171.66,171.15,171.15,3000.0,171.64,171.66,171.15,171.15,3000.0
2016-11-22 14:00:00,171.15,171.66,171.13,171.32,4430.0,171.15,171.66,171.13,171.32,4430.0
2016-11-22 14:30:00,171.31,171.31,171.0,171.03,3600.0,171.31,171.31,171.0,171.03,3600.0
2016-11-22 15:00:00,171.03,171.42,171.0,171.0,4700.0,171.03,171.42,171.0,171.0,4700.0
2016-11-22 15:30:00,171.0,171.89,171.0,171.71,17740.0,171.0,171.89,171.0,171.71,17740.0
2016-11-23 09:30:00,169.95,172.78,169.18,170.65,5676.0,169.95,172.78,169.18,170.65,5676.0
2016-11-23 10:00:00,169.3,171.0,169.3,170.65,5214.0,169.3,171.0,169.3,170.65,5214.0
2016-11-23 10:30:00,170.78,171.0,170.35,170.79,13100.0,170.78,171.0,170.35,170.79,13100.0
2016-11-23 11:00:00,170.91,171.24,170.44,171.24,12587.0,170.91,171.24,170.44,171.24,12587.0
2016-11-23 11:30:00,171.03,171.04,170.7,170.83,2303.0,171.03,171.04,170.7,170.83,2303.0
2016-11-23 12:00:00,170.76,171.03,170.75,170.88,2593.0,170.76,171.03,170.75,170.88,2593.0
2016-11-23 12:30:00,170.8,171.27,170.67,170.67,3000.0,170.8,171.27,170.67,170.67,3000.0
2016-11-23 13:00:00,170.89,171.11,170.89,171.01,2033.0,170.89,171.11,170.89,171.01,2033.0
2016-11-23 13:30:00,171.2,171.27,170.9,171.13,3989.0,171.2,171.27,170.9,171.13,3989.0
2016-11-23 14:00:00,171.01,172.23,171.01,171.64,3527.0,171.01,172.23,171.01,171.64,3527.0
2016-11-23 14:30:00,171.76,171.79,171.28,171.77,4823.0,171.76,171.79,171.28,171.77,4823.0
2016-11-23 15:00:00,171.67,171.92,171.59,171.88,5100.0,171.67,171.92,171.59,171.88,5100.0
2016-11-23 15:30:00,171.97,172.4,171.96,172.15,9498.0,171.97,172.4,171.96,172.15,9498.0
2016-11-25 09:30:00,172.16,173.74,172.16,173.26,5380.0,172.16,173.74,172.16,173.26,5380.0
2016-11-25 10:00:00,173.19,173.3,172.97,173.3,2200.0,173.19,173.3,172.97,173.3,2200.0
2016-11-25 10:30:00,173.25,173.52,172.52,172.52,4637.0,173.25,173.52,172.52,172.52,4637.0
2016-11-25 11:00:00,172.52,172.94,172.25,172.93,4500.0,172.52,172.94,172.25,172.93,4500.0
2016-11-25 11:30:00,173.02,173.32,172.72,173.02,4470.0,173.02,173.32,172.72,173.02,4470.0
2016-11-25 12:00:00,172.91,173.09,172.8,172.8,2768.0,172.91,173.09,172.8,172.8,2768.0
2016-11-25 12:30:00,172.82,173.51,172.68,172.79,5079.0,172.82,173.51,172.68,172.79,5079.0
2016-11-28 09:30:00,172.39,173.81,171.49,172.1,11263.0,172.39,173.81,171.49,172.1,11263.0
2016-11-28 10:00:00,172.14,172.37,171.07,171.91,9709.0,172.14,172.37,171.07,171.91,9709.0
2016-11-28 10:30:00,172.0,172.38,171.01,171.27,7300.0,172.0,172.38,171.01,171.27,7300.0
2016-11-28 11:00:00,171.25,171.44,170.87,171.22,8100.0,171.25,171.44,170.87,171.22,8100.0
2016-11-28 11:30:00,171.33,171.77,171.25,171.45,6850.0,171.33,171.77,171.25,171.45,6850.0
2016-11-28 12:00:00,171.46,171.7,171.35,171.67,2577.0,171.46,171.7,171.35,171.67,2577.0
2016-11-28 12:30:00,171.58,171.69,171.25,171.52,2400.0,171.58,171.69,171.25,171.52,2400.0
2016-11-28 13:00:00,171.52,171.69,171.41,171.61,2300.0,171.52,171.69,171.41,171.61,2300.0
2016-11-28 13:30:00,171.46,171.62,171.44,171.56,3306.0,171.46,171.62,171.44,171.56,3306.0
2016-11-28 14:00:00,171.61,171.9,171.54,171.79,7502.0,171.61,171.9,171.54,171.79,7502.0
2016-11-28 14:30:00,171.75,171.75,170.82,170.82,3232.0,171.75,171.75,170.82,170.82,3232.0
2016-11-28 15:00:00,170.82,171.46,170.81,171.29,6343.0,170.82,171.46,170.81,171.29,6343.0
2016-11-28 15:30:00,171.4,171.49,171.06,171.21,18525.0,171.4,171.49,171.06,171.21,18525.0
2016-11-29 09:30:00,172.24,173.97,172.24,173.01,6760.0,172.24,173.97,172.24,173.01,6760.0
2016-11-29 10:00:00,172.9,173.69,172.25,173.08,5393.0,172.9,173.69,172.25,173.08,5393.0
2016-11-29 10:30:00,173.14,173.35,172.9,173.04,3588.0,173.14,173.35,172.9,173.04,3588.0
2016-11-29 11:00:00,172.83,173.01,172.34,173.01,3100.0,172.83,173.01,172.34,173.01,3100.0
2016-11-29 11:30:00,172.8,173.09,172.64,172.84,2300.0,172.8,173.09,172.64,172.84,2300.0
2016-11-29 12:00:00,172.75,173.15,172.67,173.06,3533.0,172.75,173.15,172.67,173.06,3533.0
2016-11-29 12:30:00,173.06,173.82,173.0,173.33,7493.0,173.06,173.82,173.0,173.33,7493.0
2016-11-29 13:00:00,173.34,173.42,173.2,173.2,1801.0,173.34,173.42,173.2,173.2,1801.0
2016-11-29 13:30:00,173.2,173.69,173.2,173.69,3900.0,173.2,173.69,173.2,173.69,3900.0
2016-11-29 14:00:00,173.7,174.28,173.7,174.27,4360.0,173.7,174.28,173.7,174.27,4360.0
2016-11-29 14:30:00,174.02,174.2,173.92,173.99,8649.0,174.02,174.2,173.92,173.99,8649.0
2016-11-29 15:00:00,174.0,174.43,173.93,174.35,6448.0,174.0,174.43,173.93,174.35,6448.0
2016-11-29 15:30:00,174.37,174.58,173.9,174.36,20325.0,174.37,174.58,173.9,174.36,20325.0
2016-11-30 09:30:00,174.33,174.77,172.3,173.23,4631.0,174.33,174.77,172.3,173.23,4631.0
2016-11-30 10:00:00,173.29,173.88,172.36,173.63,9825.0,173.29,173.88,172.36,173.63,9825.0
2016-11-30 10:30:00,173.64,174.45,173.44,174.38,3804.0,173.64,174.45,173.44,174.38,3804.0
2016-11-30 11:00:00,174.15,174.15,173.6,173.74,4799.0,174.15,174.15,173.6,173.74,4799.0
2016-11-30 11:30:00,173.71,173.77,173.5,173.69,4008.0,173.71,173.77,173.5,173.69,4008.0
2016-11-30 12:00:00,173.59,173.78,173.5,173.5,2100.0,173.59,173.78,173.5,173.5,2100.0
2016-11-30 12:30:00,173.58,173.8,173.45,173.78,4123.0,173.58,173.8,173.45,173.78,4123.0
2016-11-30 13:00:00,173.68,173.96,173.46,173.79,3700.0,173.68,173.96,173.46,173.79,3700.0
2016-11-30 13:30:00,173.8,174.25,173.68,173.74,3700.0,173.8,174.25,173.68,173.74,3700.0
2016-11-30 14:00:00,173.72,173.78,173.22,173.53,6900.0,173.72,173.78,173.22,173.53,6900.0
2016-11-30 14:30:00,173.51,173.58,173.0,173.1,8554.0,173.51,173.58,173.0,173.1,8554.0
2016-11-30 15:00:00,173.04,173.72,173.04,173.69,15527.0,173.04,173.72,173.04,173.69,15527.0
2016-11-30 15:30:00,173.65,174.54,173.48,173.49,52820.0,173.65,174.54,173.48,173.49,52820.0
2016-12-01 09:30:00,173.56,174.11,172.73,172.85,13855.0,173.56,174.11,172.73,172.85,13855.0
2016-12-01 10:00:00,172.86,173.92,172.86,173.6,11116.0,172.86,173.92,172.86,173.6,11116.0
2016-12-01 10:30:00,173.46,173.64,172.63,173.41,12593.0,173.46,173.64,172.63,173.41,12593.0
2016-12-01 11:00:00,172.99,173.93,172.9,173.58,9037.0,172.99,173.93,172.9,173.58,9037.0
2016-12-01 11:30:00,173.31,174.1,173.23,174.1,7886.0,173.31,174.1,173.23,174.1,7886.0
2016-12-01 12:00:00,173.89,174.61,173.41,173.68,5004.0,173.89,174.61,173.41,173.68,5004.0
2016-12-01 12:30:00,173.66,174.6,173.66,174.47,7286.0,173.66,174.6,173.66,174.47,7286.0
2016-12-01 13:00:00,174.41,174.55,174.1,174.42,11800.0,174.41,174.55,174.1,174.42,11800.0
2016-12-01 13:30:00,174.37,174.77,174.09,174.34,8772.0,174.37,174.77,174.09,174.34,8772.0
2016-12-01 14:00:00,174.57,174.8,174.32,174.8,5406.0,174.57,174.8,174.32,174.8,5406.0
2016-12-01 14:30:00,174.73,174.85,174.3,174.43,8104.0,174.73,174.85,174.3,174.43,8104.0
2016-12-01 15:00:00,174.4,174.79,174.0,174.28,18283.0,174.4,174.79,174.0,174.28,18283.0
2016-12-01 15:30:00,174.16,174.79,174.04,174.53,47046.0,174.16,174.79,174.04,174.53,47046.0
2016-12-02 09:30:00,174.38,174.95,173.5,174.95,8099.0,174.38,174.95,173.5,174.95,8099.0
2016-12-02 10:00:00,175.0,175.96,174.84,175.96,11080.0,175.0,175.96,174.84,175.96,11080.0
2016-12-02 10:30:00,176.02,176.85,175.71,176.76,9203.0,176.02,176.85,175.71,176.76,9203.0
2016-12-02 11:00:00,176.63,178.1,176.36,178.0,16146.0,176.63,178.1,176.36,178.0,16146.0
2016-12-02 11:30:00,178.02,178.37,177.45,177.53,14950.0,178.02,178.37,177.45,177.53,14950.0
2016-12-02 12:00:00,177.75,177.97,177.56,177.97,6889.0,177.75,177.97,177.56,177.97,6889.0
2016-12-02 12:30:00,177.98,177.98,177.66,177.74,32760.0,177.98,177.98,177.66,177.74,32760.0
2016-12-02 13:00:00,177.71,177.71,176.38,176.38,9410.0,177.71,177.71,176.38,176.38,9410.0
2016-12-02 13:30:00,176.36,176.85,175.87,176.85,9733.0,176.36,176.85,175.87,176.85,9733.0
2016-12-02 14:00:00,176.7,177.11,176.7,177.06,8933.0,176.7,177.11,176.7,177.06,8933.0
2016-12-02 14:30:00,177.03,177.07,176.83,176.92,6368.0,177.03,177.07,176.83,176.92,6368.0
2016-12-02 15:00:00,176.92,177.62,176.75,177.59,10245.0,176.92,177.62,176.75,177.59,10245.0
2016-12-02 15:30:00,177.38,177.75,176.97,177.2,58548.0,177.38,177.75,176.97,177.2,58548.0
2016-12-05 09:30:00,178.41,178.41,176.89,177.66,8369.0,178.41,178.41,176.89,177.66,8369.0
2016-12-05 10:00:00,177.67,178.34,177.21,177.36,16303.0,177.67,178.34,177.21,177.36,16303.0
2016-12-05 10:30:00,177.36,177.58,177.35,177.36,8097.0,177.36,177.58,177.35,177.36,8097.0
2016-12-05 11:00:00,177.35,177.69,177.35,177.35,12034.0,177.35,177.69,177.35,177.35,12034.0
2016-12-05 11:30:00,177.36,177.57,177.33,177.37,8439.0,177.36,177.57,177.33,177.37,8439.0
2016-12-05 12:00:00,177.35,177.46,177.28,177.39,13268.0,177.35,177.46,177.28,177.39,13268.0
2016-12-05 12:30:00,177.37,177.55,177.24,177.47,14451.0,177.37,177.55,177.24,177.47,14451.0
2016-12-05 13:00:00,177.43,177.45,177.29,177.43,9382.0,177.43,177.45,177.29,177.43,9382.0
2016-12-05 13:30:00,177.39,177.54,177.33,177.43,11453.0,177.39,177.54,177.33,177.43,11453.0
2016-12-05 14:00:00,177.41,177.54,177.4,177.43,17813.0,177.41,177.54,177.4,177.43,17813.0
2016-12-05 14:30:00,177.44,177.54,177.4,177.45,14725.0,177.44,177.54,177.4,177.45,14725.0
2016-12-05 15:00:00,177.47,177.85,177.44,177.85,13617.0,177.47,177.85,177.44,177.85,13617.0
2016-12-05 15:30:00,177.85,178.04,177.7,177.78,45504.0,177.85,178.04,177.7,177.78,45504.0
2016-12-06 09:30:00,178.62,178.62,177.04,177.58,9196.0,178.62,178.62,177.04,177.58,9196.0
2016-12-06 10:00:00,177.76,177.79,176.95,176.95,12348.0,177.76,177.79,176.95,176.95,12348.0
2016-12-06 10:30:00,176.95,177.19,176.73,176.86,13946.0,176.95,177.19,176.73,176.86,13946.0
2016-12-06 11:00:00,176.91,177.05,176.75,176.84,8301.0,176.91,177.05,176.75,176.84,8301.0
2016-12-06 11:30:00,176.83,177.34,176.78,176.99,6693.0,176.83,177.34,176.78,176.99,6693.0
2016-12-06 12:00:00,177.0,177.22,176.88,177.19,4300.0,177.0,177.22,176.88,177.19,4300.0
2016-12-06 12:30:00,177.21,177.3,177.03,177.28,2800.0,177.21,177.3,177.03,177.28,2800.0
2016-12-06 13:00:00,177.25,177.5,177.15,177.3,11462.0,177.25,177.5,177.15,177.3,11462.0
2016-12-06 13:30:00,177.16,177.5,177.16,177.49,5884.0,177.16,177.5,177.16,177.49,5884.0
2016-12-06 14:00:00,177.56,177.67,177.2,177.52,6300.0,177.56,177.67,177.2,177.52,6300.0
2016-12-06 14:30:00,177.45,177.56,177.25,177.41,6540.0,177.45,177.56,177.25,177.41,6540.0
2016-12-06 15:00:00,177.5,177.93,177.33,177.7,9300.0,177.5,177.93,177.33,177.7,9300.0
2016-12-06 15:30:00,177.92,178.76,177.78,178.74,35468.0,177.92,178.76,177.78,178.74,35468.0
2016-12-07 09:30:00,177.98,177.98,176.88,176.95,23121.0,177.98,177.98,176.88,176.95,23121.0
2016-12-07 10:00:00,177.16,178.09,177.11,177.91,7935.0,177.16,178.09,177.11,177.91,7935.0
2016-12-07 10:30:00,177.94,178.08,177.54,177.71,10200.0,177.94,178.08,177.54,177.71,10200.0
2016-12-07 11:00:00,177.55,177.6,176.93,177.0,21200.0,177.55,177.6,176.93,177.0,21200.0
2016-12-07 11:30:00,176.95,177.08,176.81,176.93,8799.0,176.95,177.08,176.81,176.93,8799.0
2016-12-07 12:00:00,176.99,177.52,176.99,177.47,5999.0,176.99,177.52,176.99,177.47,5999.0
2016-12-07 12:30:00,177.47,177.59,177.38,177.57,3500.0,177.47,177.59,177.38,177.57,3500.0
2016-12-07 13:00:00,177.53,177.64,177.46,177.6,5334.0,177.53,177.64,177.46,177.6,5334.0
2016-12-07 13:30:00,177.38,177.75,177.29,177.52,5889.0,177.38,177.75,177.29,177.52,5889.0
2016-12-07 14:00:00,177.52,177.9,177.42,177.77,5500.0,177.52,177.9,177.42,177.77,5500.0
2016-12-07 14:30:00,177.7,177.77,177.46,177.62,6649.0,177.7,177.77,177.46,177.62,6649.0
2016-12-07 15:00:00,177.66,177.75,177.45,177.64,8579.0,177.66,177.75,177.45,177.64,8579.0
2016-12-07 15:30:00,177.62,177.65,176.51,176.73,35741.0,177.62,177.65,176.51,176.73,35741.0
2016-12-08 09:30:00,177.15,177.9,175.57,175.69,11216.0,177.15,177.9,175.57,175.69,11216.0
2016-12-08 10:00:00,175.68,176.7,175.55,176.34,8114.0,175.68,176.7,175.55,176.34,8114.0
2016-12-08 10:30:00,176.35,176.37,176.06,176.24,7300.0,176.35,176.37,176.06,176.24,7300.0
2016-12-08 11:00:00,176.31,176.95,176.31,176.82,5089.0,176.31,176.95,176.31,176.82,5089.0
2016-12-08 11:30:00,176.79,177.15,176.67,177.15,8342.0,176.79,177.15,176.67,177.15,8342.0
2016-12-08 12:00:00,177.16,177.69,177.13,177.5,7719.0,177.16,177.69,177.13,177.5,7719.0
2016-12-08 12:30:00,177.68,178.42,177.53,178.33,4559.0,177.68,178.42,177.53,178.33,4559.0
2016-12-08 13:00:00,178.26,178.26,177.82,178.18,3611.0,178.26,178.26,177.82,178.18,3611.0
2016-12-08 13:30:00,177.96,178.17,177.9,178.17,3959.0,177.96,178.17,177.9,178.17,3959.0
2016-12-08 14:00:00,178.12,178.31,177.57,177.83,3809.0,178.12,178.31,177.57,177.83,3809.0
2016-12-08 14:30:00,177.79,177.95,177.6,177.93,4066.0,177.79,177.95,177.6,177.93,4066.0
2016-12-08 15:00:00,178.05,178.65,178.01,178.21,9117.0,178.05,178.65,178.01,178.21,9117.0
2016-12-08 15:30:00,178.22,178.91,178.22,178.86,34288.0,178.22,178.91,178.22,178.86,34288.0
2016-12-09 09:30:00,178.56,180.32,178.49,179.87,18821.0,178.56,180.32,178.49,179.87,18821.0
2016-12-09 10:00:00,179.75,180.28,179.3,180.18,10631.0,179.75,180.28,179.3,180.18,10631.0
2016-12-09 10:30:00,180.15,180.4,179.57,179.65,6875.0,180.15,180.4,179.57,179.65,6875.0
2016-12-09 11:00:00,179.61,180.12,179.52,179.72,5473.0,179.61,180.12,179.52,179.72,5473.0
2016-12-09 11:30:00,179.63,180.13,179.55,180.09,4339.0,179.63,180.13,179.55,180.09,4339.0
2016-12-09 12:00:00,179.73,180.07,179.23,179.25,10883.0,179.73,180.07,179.23,179.25,10883.0
2016-12-09 12:30:00,179.24,179.41,179.2,179.28,5322.0,179.24,179.41,179.2,179.28,5322.0
2016-12-09 13:00:00,179.28,179.42,179.17,179.34,4200.0,179.28,179.42,179.17,179.34,4200.0
2016-12-09 13:30:00,179.39,179.94,179.37,179.86,8600.0,179.39,179.94,179.37,179.86,8600.0
2016-12-09 14:00:00,179.62,179.93,179.45,179.63,8762.0,179.62,179.93,179.45,179.63,8762.0
2016-12-09 14:30:00,179.54,179.87,179.44,179.69,5311.0,179.54,179.87,179.44,179.69,5311.0
2016-12-09 15:00:00,179.72,179.82,179.52,179.53,8003.0,179.72,179.82,179.52,179.53,8003.0
2016-12-09 15:30:00,179.55,179.81,179.18,179.39,21797.0,179.55,179.81,179.18,179.39,21797.0
2016-12-12 09:30:00,179.0,179.7,178.57,179.5,9898.0,179.0,179.7,178.57,179.5,9898.0
2016-12-12 10:00:00,179.46,179.76,179.0,179.0,9950.0,179.46,179.76,179.0,179.0,9950.0
2016-12-12 10:30:00,179.22,179.69,178.96,179.25,8094.0,179.22,179.69,178.96,179.25,8094.0
2016-12-12 11:00:00,179.25,179.96,179.19,179.96,23230.0,179.25,179.96,179.19,179.96,23230.0
2016-12-12 11:30:00,179.94,180.23,179.38,179.49,12876.0,179.94,180.23,179.38,179.49,12876.0
2016-12-12 12:00:00,179.52,179.88,179.16,179.76,9044.0,179.52,179.88,179.16,179.76,9044.0
2016-12-12 12:30:00,179.65,179.91,179.48,179.53,2495.0,179.65,179.91,179.48,179.53,2495.0
2016-12-12 13:00:00,179.55,179.69,179.35,179.59,5066.0,179.55,179.69,179.35,179.59,5066.0
2016-12-12 13:30:00,179.56,179.59,179.18,179.58,6323.0,179.56,179.59,179.18,179.58,6323.0
2016-12-12 14:00:00,179.45,179.86,179.41,179.69,5100.0,179.45,179.86,179.41,179.69,5100.0
2016-12-12 14:30:00,179.62,179.94,179.62,179.7,5135.0,179.62,179.94,179.62,179.7,5135.0
2016-12-12 15:00:00,179.74,179.75,179.57,179.59,4300.0,179.74,179.75,179.57,179.59,4300.0
2016-12-12 15:30:00,179.6,179.95,179.33,179.45,40673.0,179.6,179.95,179.33,179.45,40673.0
2016-12-13 09:30:00,180.43,182.2,180.22,180.23,8212.0,180.43,182.2,180.22,180.23,8212.0
2016-12-13 10:00:00,180.46,180.9,179.98,180.07,9437.0,180.46,180.9,179.98,180.07,9437.0
2016-12-13 10:30:00,180.03,180.44,179.76,180.12,6400.0,180.03,180.44,179.76,180.12,6400.0
2016-12-13 11:00:00,180.39,180.53,180.05,180.33,5212.0,180.39,180.53,180.05,180.33,5212.0
2016-12-13 11:30:00,180.31,180.42,180.07,180.25,4358.0,180.31,180.42,180.07,180.25,4358.0
2016-12-13 12:00:00,180.22,180.48,180.14,180.31,6073.0,180.22,180.48,180.14,180.31,6073.0
2016-12-13 12:30:00,180.39,180.61,180.3,180.5,4900.0,180.39,180.61,180.3,180.5,4900.0
2016-12-13 13:00:00,180.5,180.81,180.4,180.78,5000.0,180.5,180.81,180.4,180.78,5000.0
2016-12-13 13:30:00,180.3,180.85,180.29,180.54,2500.0,180.3,180.85,180.29,180.54,2500.0
2016-12-13 14:00:00,180.55,180.74,180.23,180.23,1400.0,180.55,180.74,180.23,180.23,1400.0
2016-12-13 14:30:00,180.39,181.0,180.25,180.93,8090.0,180.39,181.0,180.25,180.93,8090.0
2016-12-13 15:00:00,180.84,181.2,180.69,180.85,4900.0,180.84,181.2,180.69,180.85,4900.0
2016-12-13 15:30:00,180.98,181.32,180.57,180.88,19105.0,180.98,181.32,180.57,180.88,19105.0
2016-12-14 09:30:00,179.75,182.06,179.75,180.91,27202.0,179.75,182.06,179.75,180.91,27202.0
2016-12-14 10:00:00,180.99,181.08,180.07,180.14,13411.0,180.99,181.08,180.07,180.14,13411.0
2016-12-14 10:30:00,180.18,180.99,179.86,180.09,16600.0,180.18,180.99,179.86,180.09,16600.0
2016-12-14 11:00:00,179.9,180.2,179.7,180.17,5200.0,179.9,180.2,179.7,180.17,5200.0
2016-12-14 11:30:00,179.98,180.47,179.81,180.28,14177.0,179.98,180.47,179.81,180.28,14177.0
2016-12-14 12:00:00,180.26,180.58,180.13,180.29,10404.0,180.26,180.58,180.13,180.29,10404.0
2016-12-14 12:30:00,180.28,180.33,180.17,180.25,4133.0,180.28,180.33,180.17,180.25,4133.0
2016-12-14 13:00:00,180.3,181.53,180.16,181.27,10100.0,180.3,181.53,180.16,181.27,10100.0
2016-12-14 13:30:00,181.17,181.17,180.42,180.42,10059.0,181.17,181.17,180.42,180.42,10059.0
2016-12-14 14:00:00,180.48,180.7,180.04,180.29,6952.0,180.48,180.7,180.04,180.29,6952.0
2016-12-14 14:30:00,180.31,180.31,179.46,179.46,10300.0,180.31,180.31,179.46,179.46,10300.0
2016-12-14 15:00:00,179.4,179.68,178.91,179.49,12676.0,179.4,179.68,178.91,179.49,12676.0
2016-12-14 15:30:00,179.36,180.18,179.01,179.21,25408.0,179.36,180.18,179.01,179.21,25408.0
2016-12-15 09:30:00,179.34,180.5,179.19,179.64,5870.0,179.34,180.5,179.19,179.64,5870.0
2016-12-15 10:00:00,179.54,180.97,179.54,180.06,9702.0,179.54,180.97,179.54,180.06,9702.0
2016-12-15 10:30:00,179.93,181.23,179.93,180.53,7067.0,179.93,181.23,179.93,180.53,7067.0
2016-12-15 11:00:00,180.54,181.03,180.45,180.55,4535.0,180.54,181.03,180.45,180.55,4535.0
2016-12-15 11:30:00,180.67,181.03,180.38,180.5,7549.0,180.67,181.03,180.38,180.5,7549.0
2016-12-15 12:00:00,180.52,180.79,180.52,180.79,4074.0,180.52,180.79,180.52,180.79,4074.0
2016-12-15 12:30:00,180.98,181.41,180.74,181.41,13959.0,180.98,181.41,180.74,181.41,13959.0
2016-12-15 13:00:00,181.37,181.72,181.17,181.44,26687.0,181.37,181.72,181.17,181.44,26687.0
2016-12-15 13:30:00,181.45,181.61,181.13,181.13,16120.0,181.45,181.61,181.13,181.13,16120.0
2016-12-15 14:00:00,181.02,181.29,180.93,181.28,3812.0,181.02,181.29,180.93,181.28,3812.0
2016-12-15 14:30:00,181.29,181.54,181.2,181.23,5390.0,181.29,181.54,181.2,181.23,5390.0
2016-12-15 15:00:00,181.14,181.27,181.06,181.06,7919.0,181.14,181.27,181.06,181.06,7919.0
2016-12-15 15:30:00,181.05,181.43,180.9,180.98,50505.0,181.05,181.43,180.9,180.98,50505.0
2016-12-16 09:30:00,182.5,184.51,182.18,183.27,49699.0,182.5,184.51,182.18,183.27,49699.0
2016-12-16 10:00:00,183.5,183.5,182.6,182.94,7645.0,183.5,183.5,182.6,182.94,7645.0
2016-12-16 10:30:00,182.78,182.94,182.34,182.35,10406.0,182.78,182.94,182.34,182.35,10406.0
2016-12-16 11:00:00,182.38,182.53,181.77,181.78,6751.0,182.38,182.53,181.77,181.78,6751.0
2016-12-16 11:30:00,181.71,182.27,181.7,182.15,4600.0,181.71,182.27,181.7,182.15,4600.0
2016-12-16 12:00:00,182.22,182.4,182.17,182.21,7600.0,182.22,182.4,182.17,182.21,7600.0
2016-12-16 12:30:00,182.14,182.27,182.1,182.26,5300.0,182.14,182.27,182.1,182.26,5300.0
2016-12-16 13:00:00,182.23,182.23,181.86,182.05,5341.0,182.23,182.23,181.86,182.05,5341.0
2016-12-16 13:30:00,182.08,182.17,181.99,182.16,8976.0,182.08,182.17,181.99,182.16,8976.0
2016-12-16 14:00:00,182.12,182.41,182.04,182.07,7100.0,182.12,182.41,182.04,182.07,7100.0
2016-12-16 14:30:00,182.06,182.22,182.03,182.17,10752.0,182.06,182.22,182.03,182.17,10752.0
2016-12-16 15:00:00,182.2,182.33,181.21,181.22,7111.0,182.2,182.33,181.21,181.22,7111.0
2016-12-16 15:30:00,181.15,181.16,180.06,180.67,33441.0,181.15,181.16,180.06,180.67,33441.0
2016-12-19 09:30:00,180.3,180.49,179.13,180.0,6990.0,180.3,180.49,179.13,180.0,6990.0
2016-12-19 10:00:00,179.88,180.15,179.29,180.0,4663.0,179.88,180.15,179.29,180.0,4663.0
2016-12-19 10:30:00,180.03,180.25,179.77,180.04,10491.0,180.03,180.25,179.77,180.04,10491.0
2016-12-19 11:00:00,180.0,180.49,179.88,180.03,7192.0,180.0,180.49,179.88,180.03,7192.0
2016-12-19 11:30:00,180.03,180.27,179.4,179.83,7933.0,180.03,180.27,179.4,179.83,7933.0
2016-12-19 12:00:00,179.97,180.43,179.83,180.13,5244.0,179.97,180.43,179.83,180.13,5244.0
2016-12-19 12:30:00,180.15,180.33,179.78,179.93,4308.0,180.15,180.33,179.78,179.93,4308.0
2016-12-19 13:00:00,179.89,180.36,179.85,180.09,7733.0,179.89,180.36,179.85,180.09,7733.0
2016-12-19 13:30:00,180.06,180.5,179.99,180.49,3311.0,180.06,180.5,179.99,180.49,3311.0
2016-12-19 14:00:00,180.25,180.28,179.96,180.2,7430.0,180.25,180.28,179.96,180.2,7430.0
2016-12-19 14:30:00,180.1,180.14,179.61,179.78,11275.0,180.1,180.14,179.61,179.78,11275.0
2016-12-19 15:00:00,179.7,179.97,179.25,179.33,6876.0,179.7,179.97,179.25,179.33,6876.0
2016-12-19 15:30:00,179.31,179.98,179.29,179.9,32929.0,179.31,179.98,179.29,179.9,32929.0
2016-12-20 09:30:00,180.81,181.94,179.72,180.29,12771.0,180.81,181.94,179.72,180.29,12771.0
2016-12-20 10:00:00,180.37,180.86,179.62,179.62,5099.0,180.37,180.86,179.62,179.62,5099.0
2016-12-20 10:30:00,179.42,179.74,179.12,179.55,7367.0,179.42,179.74,179.12,179.55,7367.0
2016-12-20 11:00:00,179.82,179.82,178.29,178.55,11688.0,179.82,179.82,178.29,178.55,11688.0
2016-12-20 11:30:00,178.82,178.82,177.68,178.29,10377.0,178.82,178.82,177.68,178.29,10377.0
2016-12-20 12:00:00,178.23,179.2,178.17,179.2,11471.0,178.23,179.2,178.17,179.2,11471.0
2016-12-20 12:30:00,178.97,179.17,178.85,178.99,4166.0,178.97,179.17,178.85,178.99,4166.0
2016-12-20 13:00:00,179.17,179.75,179.01,179.75,6989.0,179.17,179.75,179.01,179.75,6989.0
2016-12-20 13:30:00,179.71,179.81,179.17,179.81,10770.0,179.71,179.81,179.17,179.81,10770.0
2016-12-20 14:00:00,179.8,180.37,179.57,180.23,23614.0,179.8,180.37,179.57,180.23,23614.0
2016-12-20 14:30:00,180.21,180.59,180.09,180.48,12235.0,180.21,180.59,180.09,180.48,12235.0
2016-12-20 15:00:00,180.56,180.83,180.26,180.37,5401.0,180.56,180.83,180.26,180.37,5401.0
2016-12-20 15:30:00,180.27,180.46,179.99,180.27,13692.0,180.27,180.46,179.99,180.27,13692.0
2016-12-21 09:30:00,180.71,181.96,179.88,181.93,3339.0,180.71,181.96,179.88,181.93,3339.0
2016-12-21 10:00:00,181.77,182.63,181.19,181.38,6771.0,181.77,182.63,181.19,181.38,6771.0
2016-12-21 10:30:00,181.53,181.96,181.48,181.51,6032.0,181.53,181.96,181.48,181.51,6032.0
2016-12-21 11:00:00,181.65,181.97,181.45,181.53,23539.0,181.65,181.97,181.45,181.53,23539.0
2016-12-21 11:30:00,181.56,181.56,181.37,181.5,3250.0,181.56,181.56,181.37,181.5,3250.0
2016-12-21 12:00:00,181.7,182.24,181.61,182.23,3816.0,181.7,182.24,181.61,182.23,3816.0
2016-12-21 12:30:00,182.06,182.25,181.98,182.11,2312.0,182.06,182.25,181.98,182.11,2312.0
2016-12-21 13:00:00,182.0,182.29,181.94,182.05,3151.0,182.0,182.29,181.94,182.05,3151.0
2016-12-21 13:30:00,182.21,182.96,182.08,182.52,25669.0,182.21,182.96,182.08,182.52,25669.0
2016-12-21 14:00:00,182.52,182.82,182.5,182.7,6504.0,182.52,182.82,182.5,182.7,6504.0
2016-12-21 14:30:00,182.56,182.65,182.54,182.63,1900.0,182.56,182.65,182.54,182.63,1900.0
2016-12-21 15:00:00,182.54,182.63,181.93,181.93,4151.0,182.54,182.63,181.93,181.93,4151.0
2016-12-21 15:30:00,181.91,182.33,181.66,181.93,17615.0,181.91,182.33,181.66,181.93,17615.0
2016-12-22 09:30:00,181.6,182.0,180.27,181.81,4321.0,181.6,182.0,180.27,181.81,4321.0
2016-12-22 10:00:00,181.8,183.08,181.8,182.71,11642.0,181.8,183.08,181.8,182.71,11642.0
2016-12-22 10:30:00,182.71,182.93,181.52,182.02,4600.0,182.71,182.93,181.52,182.02,4600.0
2016-12-22 11:00:00,182.28,182.8,181.96,182.8,9148.0,182.28,182.8,181.96,182.8,9148.0
2016-12-22 11:30:00,182.56,182.99,182.35,182.52,9600.0,182.56,182.99,182.35,182.52,9600.0
2016-12-22 12:00:00,182.39,182.78,182.03,182.78,15079.0,182.39,182.78,182.03,182.78,15079.0
2016-12-22 12:30:00,182.34,182.63,182.22,182.63,4995.0,182.34,182.63,182.22,182.63,4995.0
2016-12-22 13:00:00,182.09,182.51,182.09,182.19,4200.0,182.09,182.51,182.09,182.19,4200.0
2016-12-22 13:30:00,182.33,182.47,182.16,182.33,1160.0,182.33,182.47,182.16,182.33,1160.0
2016-12-22 14:00:00,182.31,182.77,182.22,182.63,6554.0,182.31,182.77,182.22,182.63,6554.0
2016-12-22 14:30:00,182.67,182.81,182.6,182.66,8240.0,182.67,182.81,182.6,182.66,8240.0
2016-12-22 15:00:00,182.63,182.65,182.08,182.52,4182.0,182.63,182.65,182.08,182.52,4182.0
2016-12-22 15:30:00,182.52,182.8,182.36,182.65,26253.0,182.52,182.8,182.36,182.65,26253.0
2016-12-23 09:30:00,183.14,183.85,181.57,183.6,5147.0,183.14,183.85,181.57,183.6,5147.0
2016-12-23 10:00:00,183.84,183.84,183.44,183.49,4400.0,183.84,183.84,183.44,183.49,4400.0
2016-12-23 10:30:00,183.69,183.88,182.76,182.99,4249.0,183.69,183.88,182.76,182.99,4249.0
2016-12-23 11:00:00,182.67,183.21,182.67,183.2,800.0,182.67,183.21,182.67,183.2,800.0
2016-12-23 11:30:00,183.19,183.56,183.07,183.5,1361.0,183.19,183.56,183.07,183.5,1361.0
2016-12-23 12:00:00,183.19,183.31,183.11,183.25,1700.0,183.19,183.31,183.11,183.25,1700.0
2016-12-23 12:30:00,183.19,183.19,182.73,182.76,600.0,183.19,183.19,182.73,182.76,600.0
2016-12-23 13:00:00,182.74,183.74,182.74,183.31,11812.0,182.74,183.74,182.74,183.31,11812.0
2016-12-23 13:30:00,183.41,183.65,183.19,183.65,6857.0,183.41,183.65,183.19,183.65,6857.0
2016-12-23 14:00:00,183.58,183.78,183.46,183.78,2612.0,183.58,183.78,183.46,183.78,2612.0
2016-12-23 14:30:00,183.71,184.0,183.66,183.66,900.0,183.71,184.0,183.66,183.66,900.0
2016-12-23 15:00:00,183.69,184.0,183.13,183.13,3091.0,183.69,184.0,183.13,183.13,3091.0
2016-12-23 15:30:00,183.35,183.59,183.2,183.48,6523.0,183.35,183.59,183.2,183.48,6523.0
2016-12-27 09:30:00,183.36,184.68,182.59,184.11,1682.0,183.36,184.68,182.59,184.11,1682.0
2016-12-27 10:00:00,184.27,184.89,184.26,184.28,1300.0,184.27,184.89,184.26,184.28,1300.0
2016-12-27 10:30:00,184.14,184.4,184.06,184.19,1218.0,184.14,184.4,184.06,184.19,1218.0
2016-12-27 11:00:00,184.33,184.41,183.91,183.91,7864.0,184.33,184.41,183.91,183.91,7864.0
2016-12-27 11:30:00,183.96,184.12,183.48,183.95,14306.0,183.96,184.12,183.48,183.95,14306.0
2016-12-27 12:00:00,183.77,183.92,183.67,183.69,3233.0,183.77,183.92,183.67,183.69,3233.0
2016-12-27 12:30:00,183.87,184.24,183.63,184.15,4200.0,183.87,184.24,183.63,184.15,4200.0
2016-12-27 13:00:00,184.09,184.1,183.76,183.76,900.0,184.09,184.1,183.76,183.76,900.0
2016-12-27 13:30:00,184.01,184.16,183.86,183.86,982.0,184.01,184.16,183.86,183.86,982.0
2016-12-27 14:00:00,183.79,183.8,183.75,183.75,300.0,183.79,183.8,183.75,183.75,300.0
2016-12-27 14:30:00,183.76,184.01,183.76,183.99,2570.0,183.76,184.01,183.76,183.99,2570.0
2016-12-27 15:00:00,183.91,184.13,183.9,183.99,2811.0,183.91,184.13,183.9,183.99,2811.0
2016-12-27 15:30:00,183.95,184.27,183.34,183.34,5427.0,183.95,184.27,183.34,183.34,5427.0
2016-12-28 09:30:00,184.19,184.19,182.59,183.06,5199.0,184.19,184.19,182.59,183.06,5199.0
2016-12-28 10:00:00,183.06,183.77,182.78,183.77,6100.0,183.06,183.77,182.78,183.77,6100.0
2016-12-28 10:30:00,183.69,183.69,183.0,183.4,3700.0,183.69,183.69,183.0,183.4,3700.0
2016-12-28 11:00:00,183.42,184.12,183.42,183.97,4900.0,183.42,184.12,183.42,183.97,4900.0
2016-12-28 11:30:00,183.86,184.06,183.8,183.96,912.0,183.86,184.06,183.8,183.96,912.0
2016-12-28 12:00:00,184.0,184.0,182.93,183.07,4900.0,184.0,184.0,182.93,183.07,4900.0
2016-12-28 12:30:00,183.2,183.2,182.82,183.05,3700.0,183.2,183.2,182.82,183.05,3700.0
2016-12-28 13:00:00,183.03,183.56,183.03,183.21,7895.0,183.03,183.56,183.03,183.21,7895.0
2016-12-28 13:30:00,183.31,183.6,183.18,183.23,2305.0,183.31,183.6,183.18,183.23,2305.0
2016-12-28 14:00:00,183.34,183.4,183.16,183.25,1600.0,183.34,183.4,183.16,183.25,1600.0
2016-12-28 14:30:00,183.35,183.59,183.32,183.56,1616.0,183.35,183.59,183.32,183.56,1616.0
2016-12-28 15:00:00,183.5,184.17,183.48,183.64,3601.0,183.5,184.17,183.48,183.64,3601.0
2016-12-28 15:30:00,183.58,183.69,183.24,183.52,10401.0,183.58,183.69,183.24,183.52,10401.0
2016-12-29 09:30:00,183.63,183.87,183.5,183.58,3169.0,183.63,183.87,183.5,183.58,3169.0
2016-12-29 10:00:00,183.51,183.73,183.0,183.25,7210.0,183.51,183.73,183.0,183.25,7210.0
2016-12-29 10:30:00,183.63,183.63,183.22,183.34,1848.0,183.63,183.63,183.22,183.34,1848.0
2016-12-29 11:00:00,183.38,183.38,183.0,183.15,4700.0,183.38,183.38,183.0,183.15,4700.0
2016-12-29 11:30:00,183.18,183.25,183.06,183.25,5103.0,183.18,183.25,183.06,183.25,5103.0
2016-12-29 12:00:00,183.14,183.51,183.06,183.5,2000.0,183.14,183.51,183.06,183.5,2000.0
2016-12-29 12:30:00,183.42,183.59,183.16,183.36,2000.0,183.42,183.59,183.16,183.36,2000.0
2016-12-29 13:00:00,183.06,183.22,183.06,183.09,1802.0,183.06,183.22,183.06,183.09,1802.0
2016-12-29 13:30:00,183.1,183.1,182.71,182.91,1411.0,183.1,183.1,182.71,182.91,1411.0
2016-12-29 14:00:00,182.92,183.15,182.92,183.01,4171.0,182.92,183.15,182.92,183.01,4171.0
2016-12-29 14:30:00,183.25,183.34,183.19,183.26,1000.0,183.25,183.34,183.19,183.26,1000.0
2016-12-29 15:00:00,183.39,183.63,183.36,183.36,2114.0,183.39,183.63,183.36,183.36,2114.0
2016-12-29 15:30:00,183.31,183.46,183.16,183.38,10578.0,183.31,183.46,183.16,183.38,10578.0
2016-12-30 09:30:00,183.0,183.84,183.0,183.84,708.0,183.0,183.84,183.0,183.84,708.0
2016-12-30 10:00:00,183.5,183.55,183.19,183.2,600.0,183.5,183.55,183.19,183.2,600.0
2016-12-30 10:30:00,183.28,183.3,183.1,183.22,1031.0,183.28,183.3,183.1,183.22,1031.0
2016-12-30 11:00:00,183.35,183.62,183.1,183.54,3024.0,183.35,183.62,183.1,183.54,3024.0
2016-12-30 11:30:00,183.49,183.5,183.41,183.5,500.0,183.49,183.5,183.41,183.5,500.0
2016-12-30 12:00:00,183.6,183.6,183.37,183.37,1592.0,183.6,183.6,183.37,183.37,1592.0
2016-12-30 12:30:00,183.37,183.37,183.24,183.24,300.0,183.37,183.37,183.24,183.24,300.0
2016-12-30 13:00:00,183.36,183.37,183.2,183.36,717.0,183.36,183.37,183.2,183.36,717.0
2016-12-30 13:30:00,183.21,183.21,183.0,183.05,1731.0,183.21,183.21,183.0,183.05,1731.0
2016-12-30 14:00:00,182.99,183.04,182.64,182.78,2272.0,182.99,183.04,182.64,182.78,2272.0
2016-12-30 14:30:00,182.73,182.79,182.15,182.46,7490.0,182.73,182.79,182.15,182.46,7490.0
2016-12-30 15:00:00,182.43,182.98,182.04,182.97,15543.0,182.43,182.98,182.04,182.97,15543.0
2016-12-30 15:30:00,183.1,183.1,181.91,182.48,18995.0,183.1,183.1,181.91,182.48,18995.0
2017-01-03 09:30:00,182.96,183.44,182.29,182.88,8742.0,182.96,183.44,182.29,182.88,8742.0
2017-01-03 10:00:00,183.11,184.81,183.1,184.31,6599.0,183.11,184.81,183.1,184.31,6599.0
2017-01-03 10:30:00,184.16,184.16,182.96,183.02,4540.0,184.16,184.16,182.96,183.02,4540.0
2017-01-03 11:00:00,183.09,183.36,182.39,182.44,4569.0,183.09,183.36,182.39,182.44,4569.0
2017-01-03 11:30:00,182.96,183.0,182.25,183.0,3626.0,182.96,183.0,182.25,183.0,3626.0
2017-01-03 12:00:00,183.2,183.32,182.83,182.85,3472.0,183.2,183.32,182.83,182.85,3472.0
2017-01-03 12:30:00,183.18,183.18,182.7,182.84,3774.0,183.18,183.18,182.7,182.84,3774.0
2017-01-03 13:00:00,182.79,183.01,182.26,182.62,10257.0,182.79,183.01,182.26,182.62,10257.0
2017-01-03 13:30:00,182.63,182.64,181.94,182.38,5724.0,182.63,182.64,181.94,182.38,5724.0
2017-01-03 14:00:00,182.38,182.57,181.87,182.1,4900.0,182.38,182.57,181.87,182.1,4900.0
2017-01-03 14:30:00,182.05,182.39,182.01,182.13,4247.0,182.05,182.39,182.01,182.13,4247.0
2017-01-03 15:00:00,182.16,182.96,182.14,182.64,10209.0,182.16,182.96,182.14,182.64,10209.0
2017-01-03 15:30:00,182.67,183.17,182.45,182.74,17508.0,182.67,183.17,182.45,182.74,17508.0
2017-01-04 09:30:00,183.55,184.38,182.3,184.38,10436.0,183.55,184.38,182.3,184.38,10436.0
2017-01-04 10:00:00,184.59,184.59,184.05,184.19,4526.0,184.59,184.59,184.05,184.19,4526.0
2017-01-04 10:30:00,184.21,184.21,183.65,183.89,4975.0,184.21,184.21,183.65,183.89,4975.0
2017-01-04 11:00:00,183.75,184.35,183.74,184.1,7500.0,183.75,184.35,183.74,184.1,7500.0
2017-01-04 11:30:00,184.09,184.54,184.04,184.36,5305.0,184.09,184.54,184.04,184.36,5305.0
2017-01-04 12:00:00,184.38,184.79,184.1,184.35,7600.0,184.38,184.79,184.1,184.35,7600.0
2017-01-04 12:30:00,184.32,184.78,184.32,184.78,10592.0,184.32,184.78,184.32,184.78,10592.0
2017-01-04 13:00:00,184.73,184.74,184.51,184.59,3704.0,184.73,184.74,184.51,184.59,3704.0
2017-01-04 13:30:00,184.6,185.27,184.57,185.27,6916.0,184.6,185.27,184.57,185.27,6916.0
2017-01-04 14:00:00,185.05,185.34,184.84,185.1,5610.0,185.05,185.34,184.84,185.1,5610.0
2017-01-04 14:30:00,185.22,185.29,184.89,184.9,5208.0,185.22,185.29,184.89,184.9,5208.0
2017-01-04 15:00:00,185.03,185.26,184.65,185.02,4643.0,185.03,185.26,184.65,185.02,4643.0
2017-01-04 15:30:00,185.05,185.55,184.85,185.14,15805.0,185.05,185.55,184.85,185.14,15805.0
2017-01-05 09:30:00,185.38,185.79,184.13,185.36,2102.0,185.38,185.79,184.13,185.36,2102.0
2017-01-05 10:00:00,185.36,186.41,185.36,186.39,4350.0,185.36,186.41,185.36,186.39,4350.0
2017-01-05 10:30:00,186.32,187.16,186.24,187.02,5409.0,186.32,187.16,186.24,187.02,5409.0
2017-01-05 11:00:00,186.92,186.94,186.0,186.0,6987.0,186.92,186.94,186.0,186.0,6987.0
2017-01-05 11:30:00,185.96,186.18,185.34,185.49,2900.0,185.96,186.18,185.34,185.49,2900.0
2017-01-05 12:00:00,185.32,185.58,184.95,185.5,5453.0,185.32,185.58,184.95,185.5,5453.0
2017-01-05 12:30:00,185.56,185.76,185.25,185.67,4099.0,185.56,185.76,185.25,185.67,4099.0
2017-01-05 13:00:00,185.45,185.83,185.32,185.83,3058.0,185.45,185.83,185.32,185.83,3058.0
2017-01-05 13:30:00,185.83,186.26,185.6,185.98,54823.0,185.83,186.26,185.6,185.98,54823.0
2017-01-05 14:00:00,186.1,186.1,185.64,185.64,2700.0,186.1,186.1,185.64,185.64,2700.0
2017-01-05 14:30:00,185.85,185.97,185.51,185.55,5268.0,185.85,185.97,185.51,185.55,5268.0
2017-01-05 15:00:00,185.46,186.24,185.46,186.12,5505.0,185.46,186.24,185.46,186.12,5505.0
2017-01-05 15:30:00,186.22,186.34,185.9,185.9,13453.0,186.22,186.34,185.9,185.9,13453.0
2017-01-06 09:30:00,185.93,187.6,185.93,186.8,4384.0,185.93,187.6,185.93,186.8,4384.0
2017-01-06 10:00:00,186.79,187.12,186.49,186.78,15629.0,186.79,187.12,186.49,186.78,15629.0
2017-01-06 10:30:00,186.79,187.07,186.61,186.87,11794.0,186.79,187.07,186.61,186.87,11794.0
2017-01-06 11:00:00,186.78,187.49,186.68,187.49,1836.0,186.78,187.49,186.68,187.49,1836.0
2017-01-06 11:30:00,186.79,187.16,186.79,186.86,9232.0,186.79,187.16,186.79,186.86,9232.0
2017-01-06 12:00:00,187.02,187.41,186.81,187.25,2100.0,187.02,187.41,186.81,187.25,2100.0
2017-01-06 12:30:00,187.34,187.61,187.08,187.08,3886.0,187.34,187.61,187.08,187.08,3886.0
2017-01-06 13:00:00,187.44,187.53,187.18,187.18,1661.0,187.44,187.53,187.18,187.18,1661.0
2017-01-06 13:30:00,187.23,187.5,187.06,187.5,4821.0,187.23,187.5,187.06,187.5,4821.0
2017-01-06 14:00:00,187.34,187.66,187.21,187.5,3290.0,187.34,187.66,187.21,187.5,3290.0
2017-01-06 14:30:00,187.52,187.77,187.49,187.77,3421.0,187.52,187.77,187.49,187.77,3421.0
2017-01-06 15:00:00,187.69,187.69,187.39,187.57,4752.0,187.69,187.69,187.39,187.57,4752.0
2017-01-06 15:30:00,187.5,188.0,187.11,187.49,16237.0,187.5,188.0,187.11,187.49,16237.0
2017-01-09 09:30:00,188.0,188.6,187.34,187.74,8951.0,188.0,188.6,187.34,187.74,8951.0
2017-01-09 10:00:00,187.89,188.53,187.52,188.31,13296.0,187.89,188.53,187.52,188.31,13296.0
2017-01-09 10:30:00,188.41,189.03,188.18,188.27,3800.0,188.41,189.03,188.18,188.27,3800.0
2017-01-09 11:00:00,188.42,188.63,187.88,187.88,10249.0,188.42,188.63,187.88,187.88,10249.0
2017-01-09 11:30:00,187.99,188.73,187.79,188.11,6637.0,187.99,188.73,187.79,188.11,6637.0
2017-01-09 12:00:00,188.1,188.67,188.03,188.67,3400.0,188.1,188.67,188.03,188.67,3400.0
2017-01-09 12:30:00,188.7,189.0,188.63,188.95,2449.0,188.7,189.0,188.63,188.95,2449.0
2017-01-09 13:00:00,188.93,189.27,188.63,189.15,3900.0,188.93,189.27,188.63,189.15,3900.0
2017-01-09 13:30:00,188.99,189.19,188.79,188.86,5900.0,188.99,189.19,188.79,188.86,5900.0
2017-01-09 14:00:00,188.86,188.93,188.72,188.89,1634.0,188.86,188.93,188.72,188.89,1634.0
2017-01-09 14:30:00,188.82,189.11,188.82,188.94,3243.0,188.82,189.11,188.82,188.94,3243.0
2017-01-09 15:00:00,188.93,189.02,188.17,188.49,5888.0,188.93,189.02,188.17,188.49,5888.0
2017-01-09 15:30:00,188.41,188.68,188.07,188.35,26108.0,188.41,188.68,188.07,188.35,26108.0
2017-01-10 09:30:00,192.1,194.2,189.67,189.68,32167.0,192.1,194.2,189.67,189.68,32167.0
2017-01-10 10:00:00,189.94,190.28,187.5,189.2,26299.0,189.94,190.28,187.5,189.2,26299.0
2017-01-10 10:30:00,189.1,190.09,188.52,190.09,10432.0,189.1,190.09,188.52,190.09,10432.0
2017-01-10 11:00:00,190.01,190.47,189.05,189.47,6353.0,190.01,190.47,189.05,189.47,6353.0
2017-01-10 11:30:00,189.41,189.5,189.18,189.25,2710.0,189.41,189.5,189.18,189.25,2710.0
2017-01-10 12:00:00,188.74,189.63,188.74,189.35,2550.0,188.74,189.63,188.74,189.35,2550.0
2017-01-10 12:30:00,189.4,189.93,189.17,189.17,11647.0,189.4,189.93,189.17,189.17,11647.0
2017-01-10 13:00:00,189.13,189.33,188.98,189.33,3000.0,189.13,189.33,188.98,189.33,3000.0
2017-01-10 13:30:00,189.03,189.5,189.03,189.22,1100.0,189.03,189.5,189.03,189.22,1100.0
2017-01-10 14:00:00,189.22,189.22,188.78,188.78,3600.0,189.22,189.22,188.78,188.78,3600.0
2017-01-10 14:30:00,188.77,189.03,188.45,188.55,6610.0,188.77,189.03,188.45,188.55,6610.0
2017-01-10 15:00:00,188.61,189.03,188.54,188.88,8772.0,188.61,189.03,188.54,188.88,8772.0
2017-01-10 15:30:00,189.01,189.04,188.46,188.48,31851.0,189.01,189.04,188.46,188.48,31851.0
2017-01-11 09:30:00,188.49,188.76,186.5,187.59,33992.0,188.49,188.76,186.5,187.59,33992.0
2017-01-11 10:00:00,188.28,188.3,185.39,186.08,12313.0,188.28,188.3,185.39,186.08,12313.0
2017-01-11 10:30:00,185.88,186.88,185.82,186.32,10085.0,185.88,186.88,185.82,186.32,10085.0
2017-01-11 11:00:00,186.18,186.25,184.48,184.55,27302.0,186.18,186.25,184.48,184.55,27302.0
2017-01-11 11:30:00,184.28,186.19,183.45,186.19,20049.0,184.28,186.19,183.45,186.19,20049.0
2017-01-11 12:00:00,186.52,186.53,184.64,185.14,7650.0,186.52,186.53,184.64,185.14,7650.0
2017-01-11 12:30:00,184.99,185.27,184.67,185.07,4191.0,184.99,185.27,184.67,185.07,4191.0
2017-01-11 13:00:00,185.09,186.62,185.0,186.24,20808.0,185.09,186.62,185.0,186.24,20808.0
2017-01-11 13:30:00,186.2,187.1,186.13,187.1,18751.0,186.2,187.1,186.13,187.1,18751.0
2017-01-11 14:00:00,186.94,187.34,186.49,187.21,13672.0,186.94,187.34,186.49,187.21,13672.0
2017-01-11 14:30:00,187.3,187.38,187.06,187.15,5112.0,187.3,187.38,187.06,187.15,5112.0
2017-01-11 15:00:00,187.21,187.41,186.84,187.15,14508.0,187.21,187.41,186.84,187.15,14508.0
2017-01-11 15:30:00,187.2,187.27,186.82,187.11,13175.0,187.2,187.27,186.82,187.11,13175.0
2017-01-12 09:30:00,187.19,187.76,186.0,187.18,19441.0,187.19,187.76,186.0,187.18,19441.0
2017-01-12 10:00:00,187.17,187.55,186.09,186.39,30374.0,187.17,187.55,186.09,186.39,30374.0
2017-01-12 10:30:00,186.52,187.49,186.5,186.95,9938.0,186.52,187.49,186.5,186.95,9938.0
2017-01-12 11:00:00,187.11,187.27,186.5,186.92,5800.0,187.11,187.27,186.5,186.92,5800.0
2017-01-12 11:30:00,186.61,186.61,186.05,186.15,3239.0,186.61,186.61,186.05,186.15,3239.0
2017-01-12 12:00:00,186.36,186.58,186.13,186.13,2200.0,186.36,186.58,186.13,186.13,2200.0
2017-01-12 12:30:00,186.37,186.5,185.96,186.2,3956.0,186.37,186.5,185.96,186.2,3956.0
2017-01-12 13:00:00,186.29,186.79,186.09,186.62,1731.0,186.29,186.79,186.09,186.62,1731.0
2017-01-12 13:30:00,186.72,186.8,186.39,186.53,4007.0,186.72,186.8,186.39,186.53,4007.0
2017-01-12 14:00:00,186.72,186.72,186.39,186.42,1244.0,186.72,186.72,186.39,186.42,1244.0
2017-01-12 14:30:00,186.21,186.74,186.21,186.24,3968.0,186.21,186.74,186.21,186.24,3968.0
2017-01-12 15:00:00,186.06,186.25,185.91,186.22,3515.0,186.06,186.25,185.91,186.22,3515.0
2017-01-12 15:30:00,186.18,186.68,185.86,186.24,15637.0,186.18,186.68,185.86,186.24,15637.0
2017-01-13 09:30:00,185.88,188.45,185.88,187.28,24031.0,185.88,188.45,185.88,187.28,24031.0
2017-01-13 10:00:00,187.88,188.86,187.31,188.09,12226.0,187.88,188.86,187.31,188.09,12226.0
2017-01-13 10:30:00,188.41,188.55,187.99,188.46,4728.0,188.41,188.55,187.99,188.46,4728.0
2017-01-13 11:00:00,188.51,188.55,188.12,188.48,3860.0,188.51,188.55,188.12,188.48,3860.0
2017-01-13 11:30:00,188.35,189.21,188.35,188.92,2395.0,188.35,189.21,188.35,188.92,2395.0
2017-01-13 12:00:00,189.04,189.09,188.81,188.91,1852.0,189.04,189.09,188.81,188.91,1852.0
2017-01-13 12:30:00,188.78,189.24,188.52,189.0,6944.0,188.78,189.24,188.52,189.0,6944.0
2017-01-13 13:00:00,188.99,189.09,188.73,189.05,1403.0,188.99,189.09,188.73,189.05,1403.0
2017-01-13 13:30:00,188.8,189.05,188.34,188.54,7337.0,188.8,189.05,188.34,188.54,7337.0
2017-01-13 14:00:00,188.64,188.69,188.26,188.26,2327.0,188.64,188.69,188.26,188.26,2327.0
2017-01-13 14:30:00,188.3,188.62,187.93,188.47,4300.0,188.3,188.62,187.93,188.47,4300.0
2017-01-13 15:00:00,188.35,188.58,187.97,188.55,8758.0,188.35,188.58,187.97,188.55,8758.0
2017-01-13 15:30:00,188.21,188.52,188.12,188.44,12943.0,188.21,188.52,188.12,188.44,12943.0
2017-01-17 09:30:00,187.17,189.29,186.5,187.75,51810.0,187.17,189.29,186.5,187.75,51810.0
2017-01-17 10:00:00,187.71,187.97,187.29,187.34,29006.0,187.71,187.97,187.29,187.34,29006.0
2017-01-17 10:30:00,187.34,187.5,187.24,187.5,3000.0,187.34,187.5,187.24,187.5,3000.0
2017-01-17 11:00:00,187.47,187.72,187.39,187.6,6833.0,187.47,187.72,187.39,187.6,6833.0
2017-01-17 11:30:00,187.69,188.45,187.57,188.03,6800.0,187.69,188.45,187.57,188.03,6800.0
2017-01-17 12:00:00,188.13,188.32,187.73,188.1,6088.0,188.13,188.32,187.73,188.1,6088.0
2017-01-17 12:30:00,187.68,188.15,187.68,188.15,800.0,187.68,188.15,187.68,188.15,800.0
2017-01-17 13:00:00,188.04,188.26,187.89,188.22,10558.0,188.04,188.26,187.89,188.22,10558.0
2017-01-17 13:30:00,188.2,188.73,187.97,187.97,5562.0,188.2,188.73,187.97,187.97,5562.0
2017-01-17 14:00:00,188.1,188.34,187.67,187.7,2814.0,188.1,188.34,187.67,187.7,2814.0
2017-01-17 14:30:00,187.69,188.13,187.28,187.53,7452.0,187.69,188.13,187.28,187.53,7452.0
2017-01-17 15:00:00,187.48,188.01,187.05,187.89,4433.0,187.48,188.01,187.05,187.89,4433.0
2017-01-17 15:30:00,187.89,188.24,187.65,187.75,15447.0,187.89,188.24,187.65,187.75,15447.0
2017-01-18 09:30:00,187.57,188.56,186.68,188.56,29690.0,187.57,188.56,186.68,188.56,29690.0
2017-01-18 10:00:00,187.88,188.15,187.71,187.77,23043.0,187.88,188.15,187.71,187.77,23043.0
2017-01-18 10:30:00,187.54,188.25,187.54,188.0,71435.0,187.54,188.25,187.54,188.0,71435.0
2017-01-18 11:00:00,188.03,188.03,187.38,187.52,7300.0,188.03,188.03,187.38,187.52,7300.0
2017-01-18 11:30:00,187.55,187.64,186.86,187.2,8420.0,187.55,187.64,186.86,187.2,8420.0
2017-01-18 12:00:00,186.96,187.09,186.19,186.19,3000.0,186.96,187.09,186.19,186.19,3000.0
2017-01-18 12:30:00,186.23,186.63,186.12,186.16,9884.0,186.23,186.63,186.12,186.16,9884.0
2017-01-18 13:00:00,186.11,186.57,186.1,186.33,4896.0,186.11,186.57,186.1,186.33,4896.0
2017-01-18 13:30:00,186.32,187.39,186.32,186.6,5400.0,186.32,187.39,186.32,186.6,5400.0
2017-01-18 14:00:00,186.34,187.84,186.34,187.7,49459.0,186.34,187.84,186.34,187.7,49459.0
2017-01-18 14:30:00,187.59,187.97,187.46,187.9,17852.0,187.59,187.97,187.46,187.9,17852.0
2017-01-18 15:00:00,187.85,187.99,187.68,187.8,17679.0,187.85,187.99,187.68,187.8,17679.0
2017-01-18 15:30:00,187.85,187.98,187.6,187.69,33845.0,187.85,187.98,187.6,187.69,33845.0
2017-01-19 09:30:00,187.7,188.4,186.92,187.92,37337.0,187.7,188.4,186.92,187.92,37337.0
2017-01-19 10:00:00,187.99,188.01,187.69,187.82,35274.0,187.99,188.01,187.69,187.82,35274.0
2017-01-19 10:30:00,187.88,187.95,186.43,186.81,7100.0,187.88,187.95,186.43,186.81,7100.0
2017-01-19 11:00:00,186.87,186.87,185.93,186.8,11560.0,186.87,186.87,185.93,186.8,11560.0
2017-01-19 11:30:00,186.56,187.0,186.43,186.5,11955.0,186.56,187.0,186.43,186.5,11955.0
2017-01-19 12:00:00,186.15,186.5,186.15,186.34,10481.0,186.15,186.5,186.15,186.34,10481.0
2017-01-19 12:30:00,186.42,186.66,186.38,186.66,2257.0,186.42,186.66,186.38,186.66,2257.0
2017-01-19 13:00:00,186.67,187.13,186.5,187.13,18776.0,186.67,187.13,186.5,187.13,18776.0
2017-01-19 13:30:00,186.56,186.87,186.46,186.49,4628.0,186.56,186.87,186.46,186.49,4628.0
2017-01-19 14:00:00,186.5,186.52,185.9,186.46,3376.0,186.5,186.52,185.9,186.46,3376.0
2017-01-19 14:30:00,186.68,186.92,186.34,186.78,5794.0,186.68,186.92,186.34,186.78,5794.0
2017-01-19 15:00:00,186.8,187.64,186.28,187.11,25686.0,186.8,187.64,186.28,187.11,25686.0
2017-01-19 15:30:00,187.17,187.67,187.0,187.26,105416.0,187.17,187.67,187.0,187.26,105416.0
2017-01-20 09:30:00,188.12,188.58,186.97,187.87,15472.0,188.12,188.58,186.97,187.87,15472.0
2017-01-20 10:00:00,187.61,188.06,187.57,187.71,6489.0,187.61,188.06,187.57,187.71,6489.0
2017-01-20 10:30:00,187.76,188.09,187.54,187.78,16465.0,187.76,188.09,187.54,187.78,16465.0
2017-01-20 11:00:00,187.87,187.97,187.74,187.97,2721.0,187.87,187.97,187.74,187.97,2721.0
2017-01-20 11:30:00,188.0,188.12,187.74,187.74,6900.0,188.0,188.12,187.74,187.74,6900.0
2017-01-20 12:00:00,187.74,188.22,186.95,187.65,17565.0,187.74,188.22,186.95,187.65,17565.0
2017-01-20 12:30:00,187.76,188.33,187.65,187.75,16255.0,187.76,188.33,187.65,187.75,16255.0
2017-01-20 13:00:00,187.9,188.12,187.58,187.58,3208.0,187.9,188.12,187.58,187.58,3208.0
2017-01-20 13:30:00,187.49,187.59,187.04,187.31,3667.0,187.49,187.59,187.04,187.31,3667.0
2017-01-20 14:00:00,187.22,187.69,187.21,187.69,2662.0,187.22,187.69,187.21,187.69,2662.0
2017-01-20 14:30:00,187.44,187.44,187.17,187.17,900.0,187.44,187.44,187.17,187.17,900.0
2017-01-20 15:00:00,187.18,187.34,186.7,186.7,7383.0,187.18,187.34,186.7,186.7,7383.0
2017-01-20 15:30:00,186.7,187.07,186.48,186.9,15696.0,186.7,187.07,186.48,186.9,15696.0
2017-01-23 09:30:00,186.32,188.33,185.58,187.3,60232.0,186.32,188.33,185.58,187.3,60232.0
2017-01-23 10:00:00,187.35,188.02,187.19,188.02,14204.0,187.35,188.02,187.19,188.02,14204.0
2017-01-23 10:30:00,187.28,187.28,186.5,186.5,1500.0,187.28,187.28,186.5,186.5,1500.0
2017-01-23 11:00:00,186.43,186.61,185.82,186.0,17425.0,186.43,186.61,185.82,186.0,17425.0
2017-01-23 11:30:00,186.0,186.08,185.64,186.08,2495.0,186.0,186.08,185.64,186.08,2495.0
2017-01-23 12:00:00,185.54,185.84,185.49,185.67,3059.0,185.54,185.84,185.49,185.67,3059.0
2017-01-23 12:30:00,185.8,185.8,185.66,185.68,700.0,185.8,185.8,185.66,185.68,700.0
2017-01-23 13:00:00,185.73,185.89,185.56,185.67,3000.0,185.73,185.89,185.56,185.67,3000.0
2017-01-23 13:30:00,185.52,185.74,185.49,185.49,2100.0,185.52,185.74,185.49,185.49,2100.0
2017-01-23 14:00:00,185.45,185.72,185.3,185.48,1440.0,185.45,185.72,185.3,185.48,1440.0
2017-01-23 14:30:00,185.6,185.93,185.6,185.78,3511.0,185.6,185.93,185.6,185.78,3511.0
2017-01-23 15:00:00,185.83,185.83,185.39,185.77,1679.0,185.83,185.83,185.39,185.77,1679.0
2017-01-23 15:30:00,185.74,185.97,185.58,185.68,7542.0,185.74,185.97,185.58,185.68,7542.0
2017-01-24 09:30:00,185.72,187.54,185.26,186.6,96468.0,185.72,187.54,185.26,186.6,96468.0
2017-01-24 10:00:00,186.38,186.38,183.71,184.3,12097.0,186.38,186.38,183.71,184.3,12097.0
2017-01-24 10:30:00,183.99,184.29,183.53,183.64,8093.0,183.99,184.29,183.53,183.64,8093.0
2017-01-24 11:00:00,183.64,184.6,183.43,183.81,5958.0,183.64,184.6,183.43,183.81,5958.0
2017-01-24 11:30:00,183.81,184.31,183.66,184.14,4000.0,183.81,184.31,183.66,184.14,4000.0
2017-01-24 12:00:00,184.18,184.78,184.1,184.32,8701.0,184.18,184.78,184.1,184.32,8701.0
2017-01-24 12:30:00,184.62,184.99,184.38,184.75,5451.0,184.62,184.99,184.38,184.75,5451.0
2017-01-24 13:00:00,184.9,185.24,184.52,185.18,3598.0,184.9,185.24,184.52,185.18,3598.0
2017-01-24 13:30:00,185.16,185.78,184.9,184.94,3800.0,185.16,185.78,184.9,184.94,3800.0
2017-01-24 14:00:00,185.04,185.33,184.88,185.33,4367.0,185.04,185.33,184.88,185.33,4367.0
2017-01-24 14:30:00,185.27,185.27,184.62,184.85,4133.0,185.27,185.27,184.62,184.85,4133.0
2017-01-24 15:00:00,184.78,185.31,184.78,185.22,6238.0,184.78,185.31,184.78,185.22,6238.0
2017-01-24 15:30:00,185.0,185.32,184.53,185.08,42177.0,185.0,185.32,184.53,185.08,42177.0
2017-01-25 09:30:00,185.2,187.81,185.2,187.02,61313.0,185.2,187.81,185.2,187.02,61313.0
2017-01-25 10:00:00,186.97,187.65,186.78,187.0,18021.0,186.97,187.65,186.78,187.0,18021.0
2017-01-25 10:30:00,186.86,187.62,186.76,187.62,4684.0,186.86,187.62,186.76,187.62,4684.0
2017-01-25 11:00:00,187.63,187.98,187.57,187.57,4374.0,187.63,187.98,187.57,187.57,4374.0
2017-01-25 11:30:00,187.83,187.83,187.31,187.46,6582.0,187.83,187.83,187.31,187.46,6582.0
2017-01-25 12:00:00,187.26,187.43,187.14,187.37,1197.0,187.26,187.43,187.14,187.37,1197.0
2017-01-25 12:30:00,187.25,187.27,186.75,186.92,2050.0,187.25,187.27,186.75,186.92,2050.0
2017-01-25 13:00:00,186.81,187.08,186.81,186.9,1928.0,186.81,187.08,186.81,186.9,1928.0
2017-01-25 13:30:00,186.96,187.2,186.91,187.2,3100.0,186.96,187.2,186.91,187.2,3100.0
2017-01-25 14:00:00,187.28,187.46,187.15,187.35,1413.0,187.28,187.46,187.15,187.35,1413.0
2017-01-25 14:30:00,187.38,187.43,187.03,187.03,1950.0,187.38,187.43,187.03,187.03,1950.0
2017-01-25 15:00:00,187.19,187.28,186.95,186.98,5128.0,187.19,187.28,186.95,186.98,5128.0
2017-01-25 15:30:00,187.15,187.49,187.06,187.41,10432.0,187.15,187.49,187.06,187.41,10432.0
2017-01-26 09:30:00,186.37,188.35,186.34,187.65,17151.0,186.37,188.35,186.34,187.65,17151.0
2017-01-26 10:00:00,187.46,188.24,187.11,187.8,84066.0,187.46,188.24,187.11,187.8,84066.0
2017-01-26 10:30:00,187.74,188.07,187.42,187.82,13912.0,187.74,188.07,187.42,187.82,13912.0
2017-01-26 11:00:00,187.76,187.76,187.28,187.29,3207.0,187.76,187.76,187.28,187.29,3207.0
2017-01-26 11:30:00,187.3,188.06,187.3,187.44,2216.0,187.3,188.06,187.3,187.44,2216.0
2017-01-26 12:00:00,187.65,187.8,187.65,187.72,1334.0,187.65,187.8,187.65,187.72,1334.0
2017-01-26 12:30:00,187.5,187.88,187.5,187.88,5550.0,187.5,187.88,187.5,187.88,5550.0
2017-01-26 13:00:00,187.45,187.92,187.44,187.92,208396.0,187.45,187.92,187.44,187.92,208396.0
2017-01-26 13:30:00,187.95,188.72,187.87,188.33,6601.0,187.95,188.72,187.87,188.33,6601.0
2017-01-26 14:00:00,188.28,188.5,188.13,188.19,4326.0,188.28,188.5,188.13,188.19,4326.0
2017-01-26 14:30:00,188.39,188.72,188.08,188.49,2188.0,188.39,188.72,188.08,188.49,2188.0
2017-01-26 15:00:00,188.45,188.45,188.08,188.36,5739.0,188.45,188.45,188.08,188.36,5739.0
2017-01-26 15:30:00,188.34,188.41,187.99,188.01,8300.0,188.34,188.41,187.99,188.01,8300.0
2017-01-27 09:30:00,188.0,188.98,187.41,187.41,7120.0,188.0,188.98,187.41,187.41,7120.0
2017-01-27 10:00:00,188.58,188.58,187.83,187.85,5445.0,188.58,188.58,187.83,187.85,5445.0
2017-01-27 10:30:00,187.94,188.21,187.94,188.0,2745.0,187.94,188.21,187.94,188.0,2745.0
2017-01-27 11:00:00,187.95,188.13,187.72,187.73,3944.0,187.95,188.13,187.72,187.73,3944.0
2017-01-27 11:30:00,187.86,188.28,187.86,188.22,1500.0,187.86,188.28,187.86,188.22,1500.0
2017-01-27 12:00:00,188.22,188.29,187.77,187.95,4040.0,188.22,188.29,187.77,187.95,4040.0
2017-01-27 12:30:00,187.91,187.99,187.57,187.99,4772.0,187.91,187.99,187.57,187.99,4772.0
2017-01-27 13:00:00,187.7,187.98,187.68,187.95,600.0,187.7,187.98,187.68,187.95,600.0
2017-01-27 13:30:00,187.75,187.89,187.63,187.65,5605.0,187.75,187.89,187.63,187.65,5605.0
2017-01-27 14:00:00,187.5,187.54,187.27,187.27,2100.0,187.5,187.54,187.27,187.27,2100.0
2017-01-27 14:30:00,187.14,187.18,186.88,187.05,5530.0,187.14,187.18,186.88,187.05,5530.0
2017-01-27 15:00:00,187.0,187.0,186.49,186.59,3900.0,187.0,187.0,186.49,186.59,3900.0
2017-01-27 15:30:00,186.54,186.81,186.26,186.28,28193.0,186.54,186.81,186.26,186.28,28193.0
2017-01-30 09:30:00,186.02,188.07,184.53,185.17,16584.0,186.02,188.07,184.53,185.17,16584.0
2017-01-30 10:00:00,184.85,185.42,184.79,185.42,17699.0,184.85,185.42,184.79,185.42,17699.0
2017-01-30 10:30:00,185.15,185.48,185.13,185.23,6116.0,185.15,185.48,185.13,185.23,6116.0
2017-01-30 11:00:00,185.59,185.91,185.35,185.82,3823.0,185.59,185.91,185.35,185.82,3823.0
2017-01-30 11:30:00,185.64,186.04,185.64,185.69,2700.0,185.64,186.04,185.64,185.69,2700.0
2017-01-30 12:00:00,185.69,185.72,185.54,185.55,900.0,185.69,185.72,185.54,185.55,900.0
2017-01-30 12:30:00,185.5,185.5,185.26,185.42,600.0,185.5,185.5,185.26,185.42,600.0
2017-01-30 13:00:00,185.55,185.55,185.14,185.23,1700.0,185.55,185.55,185.14,185.23,1700.0
2017-01-30 13:30:00,185.42,186.34,185.24,185.95,13834.0,185.42,186.34,185.24,185.95,13834.0
2017-01-30 14:00:00,185.72,186.3,185.72,186.3,2797.0,185.72,186.3,185.72,186.3,2797.0
2017-01-30 14:30:00,186.26,186.64,186.21,186.44,3794.0,186.26,186.64,186.21,186.44,3794.0
2017-01-30 15:00:00,186.44,186.77,186.34,186.34,2200.0,186.44,186.77,186.34,186.34,2200.0
2017-01-30 15:30:00,186.34,186.7,185.97,186.61,12346.0,186.34,186.7,185.97,186.61,12346.0
2017-01-31 09:30:00,186.51,187.65,184.97,187.46,28648.0,186.51,187.65,184.97,187.46,28648.0
2017-01-31 10:00:00,187.26,188.44,187.1,188.44,8840.0,187.26,188.44,187.1,188.44,8840.0
2017-01-31 10:30:00,188.36,188.42,187.87,188.1,5292.0,188.36,188.42,187.87,188.1,5292.0
2017-01-31 11:00:00,187.76,188.28,187.76,187.79,2450.0,187.76,188.28,187.76,187.79,2450.0
2017-01-31 11:30:00,187.63,187.66,187.12,187.66,3489.0,187.63,187.66,187.12,187.66,3489.0
2017-01-31 12:00:00,187.46,187.76,186.99,187.28,2390.0,187.46,187.76,186.99,187.28,2390.0
2017-01-31 12:30:00,187.37,187.47,187.11,187.12,1785.0,187.37,187.47,187.11,187.12,1785.0
2017-01-31 13:00:00,186.86,187.39,186.7,187.39,14930.0,186.86,187.39,186.7,187.39,14930.0
2017-01-31 13:30:00,187.37,187.83,187.37,187.53,12974.0,187.37,187.83,187.37,187.53,12974.0
2017-01-31 14:00:00,187.57,188.35,187.52,188.33,6244.0,187.57,188.35,187.52,188.33,6244.0
2017-01-31 14:30:00,188.35,188.89,188.35,188.89,5047.0,188.35,188.89,188.35,188.89,5047.0
2017-01-31 15:00:00,188.87,189.68,188.72,189.59,8588.0,188.87,189.68,188.72,189.59,8588.0
2017-01-31 15:30:00,189.65,190.36,189.54,190.06,25521.0,189.65,190.36,189.54,190.06,25521.0
2017-02-01 09:30:00,190.5,192.6,189.32,189.32,22025.0,190.5,192.6,189.32,189.32,22025.0
2017-02-01 10:00:00,190.33,190.37,189.66,189.75,10400.0,190.33,190.37,189.66,189.75,10400.0
2017-02-01 10:30:00,189.64,189.75,189.19,189.39,3400.0,189.64,189.75,189.19,189.39,3400.0
2017-02-01 11:00:00,189.22,189.29,188.81,189.16,3173.0,189.22,189.29,188.81,189.16,3173.0
2017-02-01 11:30:00,189.27,189.62,189.13,189.28,5160.0,189.27,189.62,189.13,189.28,5160.0
2017-02-01 12:00:00,189.3,189.38,189.12,189.17,1125.0,189.3,189.38,189.12,189.17,1125.0
2017-02-01 12:30:00,189.24,189.83,189.24,189.61,3100.0,189.24,189.83,189.24,189.61,3100.0
2017-02-01 13:00:00,189.57,189.79,189.32,189.32,1000.0,189.57,189.79,189.32,189.32,1000.0
2017-02-01 13:30:00,189.23,189.32,188.87,188.99,1942.0,189.23,189.32,188.87,188.99,1942.0
2017-02-01 14:00:00,189.07,189.23,188.82,189.03,5169.0,189.07,189.23,188.82,189.03,5169.0
2017-02-01 14:30:00,189.19,189.19,188.9,189.14,3494.0,189.19,189.19,188.9,189.14,3494.0
2017-02-01 15:00:00,189.43,189.55,189.18,189.55,4356.0,189.43,189.55,189.18,189.55,4356.0
2017-02-01 15:30:00,189.44,189.73,189.26,189.73,14136.0,189.44,189.73,189.26,189.73,14136.0
2017-02-02 09:30:00,189.54,189.83,188.46,189.68,2640.0,189.54,189.83,188.46,189.68,2640.0
2017-02-02 10:00:00,189.56,189.56,188.79,189.06,2603.0,189.56,189.56,188.79,189.06,2603.0
2017-02-02 10:30:00,189.0,189.71,188.85,189.71,5860.0,189.0,189.71,188.85,189.71,5860.0
2017-02-02 11:00:00,189.79,189.84,189.14,189.14,4686.0,189.79,189.84,189.14,189.14,4686.0
2017-02-02 11:30:00,189.11,189.16,188.43,188.62,1700.0,189.11,189.16,188.43,188.62,1700.0
2017-02-02 12:00:00,188.73,189.37,188.54,189.05,3900.0,188.73,189.37,188.54,189.05,3900.0
2017-02-02 12:30:00,189.02,189.02,188.95,188.95,300.0,189.02,189.02,188.95,188.95,300.0
2017-02-02 13:00:00,188.77,188.96,188.77,188.96,1900.0,188.77,188.96,188.77,188.96,1900.0
2017-02-02 13:30:00,188.97,189.39,188.94,189.39,2037.0,188.97,189.39,188.94,189.39,2037.0
2017-02-02 14:00:00,189.27,189.38,188.84,188.84,1500.0,189.27,189.38,188.84,188.84,1500.0
2017-02-02 14:30:00,188.8,189.18,188.8,189.18,2328.0,188.8,189.18,188.8,189.18,2328.0
2017-02-02 15:00:00,189.0,189.02,188.71,188.97,3051.0,189.0,189.02,188.71,188.97,3051.0
2017-02-02 15:30:00,188.99,189.35,188.64,189.27,11682.0,188.99,189.35,188.64,189.27,11682.0
2017-02-03 09:30:00,189.68,191.49,189.42,189.82,3424.0,189.68,191.49,189.42,189.82,3424.0
2017-02-03 10:00:00,190.1,190.43,189.53,189.73,4840.0,190.1,190.43,189.53,189.73,4840.0
2017-02-03 10:30:00,189.92,190.19,189.7,190.19,4100.0,189.92,190.19,189.7,190.19,4100.0
2017-02-03 11:00:00,190.07,190.78,189.83,190.64,7076.0,190.07,190.78,189.83,190.64,7076.0
2017-02-03 11:30:00,190.51,190.61,190.33,190.61,1068.0,190.51,190.61,190.33,190.61,1068.0
2017-02-03 12:00:00,190.69,191.06,190.61,191.0,1948.0,190.69,191.06,190.61,191.0,1948.0
2017-02-03 12:30:00,190.71,190.84,190.38,190.52,2343.0,190.71,190.84,190.38,190.52,2343.0
2017-02-03 13:00:00,190.39,190.39,189.73,190.25,9543.0,190.39,190.39,189.73,190.25,9543.0
2017-02-03 13:30:00,190.07,190.78,190.07,190.76,1600.0,190.07,190.78,190.07,190.76,1600.0
2017-02-03 14:00:00,190.7,190.96,190.61,190.61,1900.0,190.7,190.96,190.61,190.61,1900.0
2017-02-03 14:30:00,190.94,191.29,190.9,191.14,3852.0,190.94,191.29,190.9,191.14,3852.0
2017-02-03 15:00:00,191.21,191.34,190.99,190.99,3146.0,191.21,191.34,190.99,190.99,3146.0
2017-02-03 15:30:00,190.87,191.35,190.87,191.22,13696.0,190.87,191.35,190.87,191.22,13696.0
2017-02-06 09:30:00,190.96,191.23,189.76,191.23,5427.0,190.96,191.23,189.76,191.23,5427.0
2017-02-06 10:00:00,191.06,191.41,190.77,190.99,4117.0,191.06,191.41,190.77,190.99,4117.0
2017-02-06 10:30:00,191.43,191.43,190.63,191.03,10578.0,191.43,191.43,190.63,191.03,10578.0
2017-02-06 11:00:00,191.03,191.35,190.64,190.64,2227.0,191.03,191.35,190.64,190.64,2227.0
2017-02-06 11:30:00,190.73,191.03,190.34,190.61,4700.0,190.73,191.03,190.34,190.61,4700.0
2017-02-06 12:00:00,190.58,190.68,190.3,190.47,1000.0,190.58,190.68,190.3,190.47,1000.0
2017-02-06 12:30:00,190.67,190.67,190.22,190.64,2800.0,190.67,190.67,190.22,190.64,2800.0
2017-02-06 13:00:00,190.54,190.69,190.39,190.39,1500.0,190.54,190.69,190.39,190.39,1500.0
2017-02-06 13:30:00,190.48,190.48,190.29,190.29,476.0,190.48,190.48,190.29,190.29,476.0
2017-02-06 14:00:00,190.68,191.06,190.55,190.56,2478.0,190.68,191.06,190.55,190.56,2478.0
2017-02-06 14:30:00,190.63,191.01,190.62,190.98,2600.0,190.63,191.01,190.62,190.98,2600.0
2017-02-06 15:00:00,190.92,191.05,190.78,190.89,3500.0,190.92,191.05,190.78,190.89,3500.0
2017-02-06 15:30:00,190.92,191.5,190.89,191.45,14048.0,190.92,191.5,190.89,191.45,14048.0
2017-02-07 09:30:00,192.06,192.06,188.26,191.15,7849.0,192.06,192.06,188.26,191.15,7849.0
2017-02-07 10:00:00,191.11,191.11,190.25,190.25,4752.0,191.11,191.11,190.25,190.25,4752.0
2017-02-07 10:30:00,190.25,190.26,189.51,189.52,7396.0,190.25,190.26,189.51,189.52,7396.0
2017-02-07 11:00:00,189.53,189.88,189.23,189.47,5209.0,189.53,189.88,189.23,189.47,5209.0
2017-02-07 11:30:00,189.36,189.74,189.36,189.6,5299.0,189.36,189.74,189.36,189.6,5299.0
2017-02-07 12:00:00,189.7,189.78,189.43,189.43,5000.0,189.7,189.78,189.43,189.43,5000.0
2017-02-07 12:30:00,189.26,189.52,189.23,189.4,3881.0,189.26,189.52,189.23,189.4,3881.0
2017-02-07 13:00:00,189.55,189.55,189.02,189.36,11305.0,189.55,189.55,189.02,189.36,11305.0
2017-02-07 13:30:00,189.65,189.82,189.6,189.77,2700.0,189.65,189.82,189.6,189.77,2700.0
2017-02-07 14:00:00,189.71,189.78,189.06,189.4,14565.0,189.71,189.78,189.06,189.4,14565.0
2017-02-07 14:30:00,189.5,189.84,189.37,189.74,10270.0,189.5,189.84,189.37,189.74,10270.0
2017-02-07 15:00:00,189.7,189.91,189.7,189.8,4696.0,189.7,189.91,189.7,189.8,4696.0
2017-02-07 15:30:00,189.81,189.85,189.23,189.71,11361.0,189.81,189.85,189.23,189.71,11361.0
2017-02-08 09:30:00,189.94,190.0,187.57,188.98,14037.0,189.94,190.0,187.57,188.98,14037.0
2017-02-08 10:00:00,188.92,189.69,188.92,189.55,5800.0,188.92,189.69,188.92,189.55,5800.0
2017-02-08 10:30:00,189.72,189.72,189.09,189.51,4566.0,189.72,189.72,189.09,189.51,4566.0
2017-02-08 11:00:00,189.5,189.94,188.95,189.3,9271.0,189.5,189.94,188.95,189.3,9271.0
2017-02-08 11:30:00,189.54,189.57,188.62,189.05,11632.0,189.54,189.57,188.62,189.05,11632.0
2017-02-08 12:00:00,188.65,188.99,188.63,188.66,1600.0,188.65,188.99,188.63,188.66,1600.0
2017-02-08 12:30:00,188.82,188.82,188.21,188.58,6068.0,188.82,188.82,188.21,188.58,6068.0
2017-02-08 13:00:00,188.46,189.0,188.42,188.77,10419.0,188.46,189.0,188.42,188.77,10419.0
2017-02-08 13:30:00,188.8,189.59,188.71,189.25,19431.0,188.8,189.59,188.71,189.25,19431.0
2017-02-08 14:00:00,189.25,189.45,189.17,189.21,5229.0,189.25,189.45,189.17,189.21,5229.0
2017-02-08 14:30:00,189.21,189.48,189.21,189.32,3100.0,189.21,189.48,189.21,189.32,3100.0
2017-02-08 15:00:00,189.33,189.68,188.95,189.68,5174.0,189.33,189.68,188.95,189.68,5174.0
2017-02-08 15:30:00,189.72,189.88,189.22,189.26,12517.0,189.72,189.88,189.22,189.26,12517.0
2017-02-09 09:30:00,190.06,190.47,189.54,189.54,3537.0,190.06,190.47,189.54,189.54,3537.0
2017-02-09 10:00:00,190.14,190.25,189.57,190.1,5833.0,190.14,190.25,189.57,190.1,5833.0
2017-02-09 10:30:00,190.18,190.38,190.02,190.23,8788.0,190.18,190.38,190.02,190.23,8788.0
2017-02-09 11:00:00,190.13,190.49,190.12,190.3,9972.0,190.13,190.49,190.12,190.3,9972.0
2017-02-09 11:30:00,190.35,190.5,190.23,190.43,3100.0,190.35,190.5,190.23,190.43,3100.0
2017-02-09 12:00:00,190.35,190.41,189.57,189.77,14467.0,190.35,190.41,189.57,189.77,14467.0
2017-02-09 12:30:00,189.75,189.77,189.4,189.52,15260.0,189.75,189.77,189.4,189.52,15260.0
2017-02-09 13:00:00,189.48,189.77,189.33,189.61,8887.0,189.48,189.77,189.33,189.61,8887.0
2017-02-09 13:30:00,189.51,190.51,189.51,190.35,2900.0,189.51,190.51,189.51,190.35,2900.0
2017-02-09 14:00:00,190.3,190.5,190.19,190.39,4200.0,190.3,190.5,190.19,190.39,4200.0
2017-02-09 14:30:00,190.35,190.41,190.01,190.22,5053.0,190.35,190.41,190.01,190.22,5053.0
2017-02-09 15:00:00,190.22,190.35,190.12,190.34,3443.0,190.22,190.35,190.12,190.34,3443.0
2017-02-09 15:30:00,190.34,190.71,190.18,190.69,20870.0,190.34,190.71,190.18,190.69,20870.0
2017-02-10 09:30:00,191.25,191.85,190.12,190.24,14427.0,191.25,191.85,190.12,190.24,14427.0
2017-02-10 10:00:00,190.41,190.59,189.63,190.13,2147.0,190.41,190.59,189.63,190.13,2147.0
2017-02-10 10:30:00,190.36,190.73,190.36,190.38,1043.0,190.36,190.73,190.36,190.38,1043.0
2017-02-10 11:00:00,190.55,190.7,190.3,190.64,3591.0,190.55,190.7,190.3,190.64,3591.0
2017-02-10 11:30:00,190.5,190.58,189.83,190.01,3312.0,190.5,190.58,189.83,190.01,3312.0
2017-02-10 12:00:00,190.09,190.36,190.08,190.36,900.0,190.09,190.36,190.08,190.36,900.0
2017-02-10 12:30:00,190.5,190.73,190.26,190.35,4223.0,190.5,190.73,190.26,190.35,4223.0
2017-02-10 13:00:00,190.55,190.84,190.44,190.63,2810.0,190.55,190.84,190.44,190.63,2810.0
2017-02-10 13:30:00,190.63,191.17,190.59,191.17,1100.0,190.63,191.17,190.59,191.17,1100.0
2017-02-10 14:00:00,191.17,191.2,190.38,190.58,17802.0,191.17,191.2,190.38,190.58,17802.0
2017-02-10 14:30:00,190.61,190.98,190.46,190.75,4056.0,190.61,190.98,190.46,190.75,4056.0
2017-02-10 15:00:00,190.81,190.81,190.43,190.43,3693.0,190.81,190.81,190.43,190.43,3693.0
2017-02-10 15:30:00,190.5,190.56,190.12,190.22,16425.0,190.5,190.56,190.12,190.22,16425.0
2017-02-13 09:30:00,191.37,191.49,189.47,190.17,15306.0,191.37,191.49,189.47,190.17,15306.0
2017-02-13 10:00:00,190.0,190.22,189.26,189.52,7274.0,190.0,190.22,189.26,189.52,7274.0
2017-02-13 10:30:00,189.27,189.75,189.14,189.23,6011.0,189.27,189.75,189.14,189.23,6011.0
2017-02-13 11:00:00,189.3,189.32,188.82,189.03,6500.0,189.3,189.32,188.82,189.03,6500.0
2017-02-13 11:30:00,189.0,189.07,188.41,188.41,6330.0,189.0,189.07,188.41,188.41,6330.0
2017-02-13 12:00:00,188.41,188.71,188.24,188.52,9751.0,188.41,188.71,188.24,188.52,9751.0
2017-02-13 12:30:00,188.53,189.12,188.51,188.89,8612.0,188.53,189.12,188.51,188.89,8612.0
2017-02-13 13:00:00,188.91,189.01,188.81,188.97,5000.0,188.91,189.01,188.81,188.97,5000.0
2017-02-13 13:30:00,188.97,189.7,188.96,189.69,4970.0,188.97,189.7,188.96,189.69,4970.0
2017-02-13 14:00:00,189.71,189.79,189.12,189.14,6164.0,189.71,189.79,189.12,189.14,6164.0
2017-02-13 14:30:00,189.14,189.38,188.92,189.16,5900.0,189.14,189.38,188.92,189.16,5900.0
2017-02-13 15:00:00,189.1,189.42,188.95,189.25,23919.0,189.1,189.42,188.95,189.25,23919.0
2017-02-13 15:30:00,189.27,189.65,188.91,189.42,28248.0,189.27,189.65,188.91,189.42,28248.0
2017-02-14 09:30:00,189.12,190.59,188.11,190.12,24449.0,189.12,190.59,188.11,190.12,24449.0
2017-02-14 10:00:00,190.25,190.8,190.01,190.45,13273.0,190.25,190.8,190.01,190.45,13273.0
2017-02-14 10:30:00,190.6,190.79,190.0,190.46,10742.0,190.6,190.79,190.0,190.46,10742.0
2017-02-14 11:00:00,190.55,190.8,190.19,190.7,17015.0,190.55,190.8,190.19,190.7,17015.0
2017-02-14 11:30:00,190.59,191.54,190.59,191.33,23641.0,190.59,191.54,190.59,191.33,23641.0
2017-02-14 12:00:00,191.4,191.65,191.15,191.43,13096.0,191.4,191.65,191.15,191.43,13096.0
2017-02-14 12:30:00,191.52,191.67,191.52,191.61,1500.0,191.52,191.67,191.52,191.61,1500.0
2017-02-14 13:00:00,191.64,191.73,191.08,191.09,6109.0,191.64,191.73,191.08,191.09,6109.0
2017-02-14 13:30:00,191.23,191.49,191.23,191.38,1761.0,191.23,191.49,191.23,191.38,1761.0
2017-02-14 14:00:00,191.44,191.69,191.44,191.61,1321.0,191.44,191.69,191.44,191.61,1321.0
2017-02-14 14:30:00,191.45,191.5,191.32,191.39,1981.0,191.45,191.5,191.32,191.39,1981.0
2017-02-14 15:00:00,191.36,191.54,191.29,191.34,2450.0,191.36,191.54,191.29,191.34,2450.0
2017-02-14 15:30:00,191.35,191.83,191.35,191.75,11311.0,191.35,191.83,191.35,191.75,11311.0
2017-02-15 09:30:00,191.64,192.64,190.9,192.37,13135.0,191.64,192.64,190.9,192.37,13135.0
2017-02-15 10:00:00,192.47,192.47,192.27,192.28,1000.0,192.47,192.47,192.27,192.28,1000.0
2017-02-15 10:30:00,192.25,192.28,191.43,191.5,13808.0,192.25,192.28,191.43,191.5,13808.0
2017-02-15 11:00:00,191.5,191.76,191.49,191.49,300.0,191.5,191.76,191.49,191.49,300.0
2017-02-15 11:30:00,191.87,192.01,191.74,192.01,2766.0,191.87,192.01,191.74,192.01,2766.0
2017-02-15 12:00:00,192.14,192.26,191.97,192.03,1269.0,192.14,192.26,191.97,192.03,1269.0
2017-02-15 12:30:00,192.25,192.29,191.97,191.97,310.0,192.25,192.29,191.97,191.97,310.0
2017-02-15 13:00:00,192.28,192.28,191.84,192.17,900.0,192.28,192.28,191.84,192.17,900.0
2017-02-15 13:30:00,191.98,192.41,191.93,192.1,4835.0,191.98,192.41,191.93,192.1,4835.0
2017-02-15 14:00:00,192.18,192.4,192.04,192.4,781.0,192.18,192.4,192.04,192.4,781.0
2017-02-15 14:30:00,192.35,192.55,192.04,192.55,2065.0,192.35,192.55,192.04,192.55,2065.0
2017-02-15 15:00:00,192.36,192.53,192.21,192.39,1325.0,192.36,192.53,192.21,192.39,1325.0
2017-02-15 15:30:00,192.47,192.51,191.98,192.24,11346.0,192.47,192.51,191.98,192.24,11346.0
2017-02-16 09:30:00,192.89,193.28,191.65,191.65,4531.0,192.89,193.28,191.65,191.65,4531.0
2017-02-16 10:00:00,191.62,191.62,191.15,191.22,6020.0,191.62,191.62,191.15,191.22,6020.0
2017-02-16 10:30:00,191.07,191.5,190.73,190.73,2130.0,191.07,191.5,190.73,190.73,2130.0
2017-02-16 11:00:00,190.9,191.49,190.53,191.06,1931.0,190.9,191.49,190.53,191.06,1931.0
2017-02-16 11:30:00,191.09,191.85,191.07,191.58,19130.0,191.09,191.85,191.07,191.58,19130.0
2017-02-16 12:00:00,191.6,191.6,191.02,191.34,1705.0,191.6,191.6,191.02,191.34,1705.0
2017-02-16 12:30:00,191.45,191.82,191.45,191.72,1100.0,191.45,191.82,191.45,191.72,1100.0
2017-02-16 13:00:00,191.67,191.67,191.24,191.24,2213.0,191.67,191.67,191.24,191.24,2213.0
2017-02-16 13:30:00,191.33,191.36,191.08,191.09,1800.0,191.33,191.36,191.08,191.09,1800.0
2017-02-16 14:00:00,191.21,191.29,190.94,191.03,1900.0,191.21,191.29,190.94,191.03,1900.0
2017-02-16 14:30:00,190.91,191.42,190.66,191.42,2501.0,190.91,191.42,190.66,191.42,2501.0
2017-02-16 15:00:00,191.32,191.48,191.3,191.48,3580.0,191.32,191.48,191.3,191.48,3580.0
2017-02-16 15:30:00,191.5,192.07,191.45,192.07,15184.0,191.5,192.07,191.45,192.07,15184.0
2017-02-17 09:30:00,191.86,192.49,190.09,191.8,14183.0,191.86,192.49,190.09,191.8,14183.0
2017-02-17 10:00:00,191.71,192.26,191.71,191.79,2200.0,191.71,192.26,191.71,191.79,2200.0
2017-02-17 10:30:00,191.53,192.59,191.53,192.59,10009.0,191.53,192.59,191.53,192.59,10009.0
2017-02-17 11:00:00,192.43,193.06,192.06,192.14,7310.0,192.43,193.06,192.06,192.14,7310.0
2017-02-17 11:30:00,192.16,192.4,192.05,192.38,1600.0,192.16,192.4,192.05,192.38,1600.0
2017-02-17 12:00:00,192.27,192.29,191.3,192.01,1221.0,192.27,192.29,191.3,192.01,1221.0
2017-02-17 12:30:00,191.93,192.42,191.92,192.36,1407.0,191.93,192.42,191.92,192.36,1407.0
2017-02-17 13:00:00,192.24,192.36,192.24,192.33,625.0,192.24,192.36,192.24,192.33,625.0
2017-02-17 13:30:00,192.61,192.72,192.51,192.51,1300.0,192.61,192.72,192.51,192.51,1300.0
2017-02-17 14:00:00,192.66,192.88,192.62,192.62,2700.0,192.66,192.88,192.62,192.62,2700.0
2017-02-17 14:30:00,192.66,192.8,192.54,192.65,3961.0,192.66,192.8,192.54,192.65,3961.0
2017-02-17 15:00:00,192.65,193.34,192.38,193.34,17470.0,192.65,193.34,192.38,193.34,17470.0
2017-02-17 15:30:00,193.5,193.6,193.12,193.45,10168.0,193.5,193.6,193.12,193.45,10168.0
2017-02-21 09:30:00,193.27,194.25,192.02,192.78,9838.0,193.27,194.25,192.02,192.78,9838.0
2017-02-21 10:00:00,192.48,193.18,192.32,192.5,6794.0,192.48,193.18,192.32,192.5,6794.0
2017-02-21 10:30:00,192.0,192.44,191.52,191.65,7105.0,192.0,192.44,191.52,191.65,7105.0
2017-02-21 11:00:00,192.02,192.04,191.54,191.56,3802.0,192.02,192.04,191.54,191.56,3802.0
2017-02-21 11:30:00,191.37,191.86,191.37,191.77,10491.0,191.37,191.86,191.37,191.77,10491.0
2017-02-21 12:00:00,191.72,192.45,191.72,192.24,22046.0,191.72,192.45,191.72,192.24,22046.0
2017-02-21 12:30:00,192.28,192.28,191.82,191.97,3172.0,192.28,192.28,191.82,191.97,3172.0
2017-02-21 13:00:00,191.96,191.98,191.3,191.81,4100.0,191.96,191.98,191.3,191.81,4100.0
2017-02-21 13:30:00,191.75,191.96,191.74,191.75,2605.0,191.75,191.96,191.74,191.75,2605.0
2017-02-21 14:00:00,191.73,191.93,191.67,191.75,5748.0,191.73,191.93,191.67,191.75,5748.0
2017-02-21 14:30:00,191.75,192.12,191.55,191.86,7900.0,191.75,192.12,191.55,191.86,7900.0
2017-02-21 15:00:00,191.78,192.07,191.32,192.07,9280.0,191.78,192.07,191.32,192.07,9280.0
2017-02-21 15:30:00,192.24,192.34,191.83,192.02,18385.0,192.24,192.34,191.83,192.02,18385.0
2017-02-22 09:30:00,192.27,192.76,191.23,191.9,12979.0,192.27,192.76,191.23,191.9,12979.0
2017-02-22 10:00:00,192.47,193.08,192.1,192.95,2700.0,192.47,193.08,192.1,192.95,2700.0
2017-02-22 10:30:00,192.49,193.12,192.2,192.52,16649.0,192.49,193.12,192.2,192.52,16649.0
2017-02-22 11:00:00,192.71,192.77,192.61,192.76,900.0,192.71,192.77,192.61,192.76,900.0
2017-02-22 11:30:00,192.9,192.9,192.39,192.6,5491.0,192.9,192.9,192.39,192.6,5491.0
2017-02-22 12:00:00,192.34,192.37,191.82,191.84,3713.0,192.34,192.37,191.82,191.84,3713.0
2017-02-22 12:30:00,192.1,192.12,191.7,191.86,2900.0,192.1,192.12,191.7,191.86,2900.0
2017-02-22 13:00:00,191.91,191.94,191.71,191.71,741.0,191.91,191.94,191.71,191.71,741.0
2017-02-22 13:30:00,191.72,192.19,191.72,192.01,1621.0,191.72,192.19,191.72,192.01,1621.0
2017-02-22 14:00:00,192.0,192.19,191.75,191.96,4025.0,192.0,192.19,191.75,191.96,4025.0
2017-02-22 14:30:00,191.79,192.03,191.64,191.84,4167.0,191.79,192.03,191.64,191.84,4167.0
2017-02-22 15:00:00,192.09,192.34,191.76,192.04,2493.0,192.09,192.34,191.76,192.04,2493.0
2017-02-22 15:30:00,191.89,192.26,191.59,191.61,11114.0,191.89,192.26,191.59,191.61,11114.0
2017-02-23 09:30:00,192.5,193.31,191.67,192.38,2742.0,192.5,193.31,191.67,192.38,2742.0
2017-02-23 10:00:00,191.97,192.34,191.1,191.62,12500.0,191.97,192.34,191.1,191.62,12500.0
2017-02-23 10:30:00,191.54,191.68,191.16,191.54,3462.0,191.54,191.68,191.16,191.54,3462.0
2017-02-23 11:00:00,191.55,191.74,190.83,191.09,17500.0,191.55,191.74,190.83,191.09,17500.0
2017-02-23 11:30:00,191.0,191.1,190.49,190.49,3010.0,191.0,191.1,190.49,190.49,3010.0
2017-02-23 12:00:00,190.85,191.41,190.82,190.94,9755.0,190.85,191.41,190.82,190.94,9755.0
2017-02-23 12:30:00,191.01,191.99,190.76,191.85,7063.0,191.01,191.99,190.76,191.85,7063.0
2017-02-23 13:00:00,191.88,191.98,191.74,191.98,1700.0,191.88,191.98,191.74,191.98,1700.0
2017-02-23 13:30:00,191.87,192.82,191.79,192.38,3595.0,191.87,192.82,191.79,192.38,3595.0
2017-02-23 14:00:00,192.07,192.29,191.41,192.2,4965.0,192.07,192.29,191.41,192.2,4965.0
2017-02-23 14:30:00,192.12,192.46,191.77,192.36,5200.0,192.12,192.46,191.77,192.36,5200.0
2017-02-23 15:00:00,192.65,192.73,191.89,192.51,7040.0,192.65,192.73,191.89,192.51,7040.0
2017-02-23 15:30:00,192.21,192.76,191.54,192.06,25873.0,192.21,192.76,191.54,192.06,25873.0
2017-02-24 09:30:00,189.1,192.73,186.98,188.49,47450.0,189.1,192.73,186.98,188.49,47450.0
2017-02-24 10:00:00,189.42,191.62,186.99,188.15,50982.0,189.42,191.62,186.99,188.15,50982.0
2017-02-24 10:30:00,188.51,190.63,187.35,188.82,24000.0,188.51,190.63,187.35,188.82,24000.0
2017-02-24 11:00:00,189.04,189.88,188.09,188.15,15248.0,189.04,189.88,188.09,188.15,15248.0
2017-02-24 11:30:00,188.15,189.06,187.52,189.0,15204.0,188.15,189.06,187.52,189.0,15204.0
2017-02-24 12:00:00,189.25,191.3,188.59,189.3,41490.0,189.25,191.3,188.59,189.3,41490.0
2017-02-24 12:30:00,189.42,190.63,189.42,189.9,18597.0,189.42,190.63,189.42,189.9,18597.0
2017-02-24 13:00:00,189.88,190.49,189.88,190.22,4215.0,189.88,190.49,189.88,190.22,4215.0
2017-02-24 13:30:00,190.22,190.39,189.9,190.11,12907.0,190.22,190.39,189.9,190.11,12907.0
2017-02-24 14:00:00,190.38,191.42,190.09,191.42,15381.0,190.38,191.42,190.09,191.42,15381.0
2017-02-24 14:30:00,191.34,191.74,191.17,191.39,8838.0,191.34,191.74,191.17,191.39,8838.0
2017-02-24 15:00:00,191.56,191.88,191.42,191.78,8184.0,191.56,191.88,191.42,191.78,8184.0
2017-02-24 15:30:00,191.8,191.96,191.63,191.73,22795.0,191.8,191.96,191.63,191.73,22795.0
2017-02-27 09:30:00,192.16,194.17,191.37,194.17,19360.0,192.16,194.17,191.37,194.17,19360.0
2017-02-27 10:00:00,193.87,193.87,193.07,193.35,16850.0,193.87,193.87,193.07,193.35,16850.0
2017-02-27 10:30:00,193.37,193.82,193.07,193.81,5897.0,193.37,193.82,193.07,193.81,5897.0
2017-02-27 11:00:00,193.81,194.52,193.51,194.12,20281.0,193.81,194.52,193.51,194.12,20281.0
2017-02-27 11:30:00,194.25,195.3,194.25,195.3,5510.0,194.25,195.3,194.25,195.3,5510.0
2017-02-27 12:00:00,195.05,195.64,195.04,195.06,7748.0,195.05,195.64,195.04,195.06,7748.0
2017-02-27 12:30:00,195.02,195.21,194.82,195.1,4777.0,195.02,195.21,194.82,195.1,4777.0
2017-02-27 13:00:00,195.43,196.04,195.39,195.89,4600.0,195.43,196.04,195.39,195.89,4600.0
2017-02-27 13:30:00,195.81,196.15,195.74,195.88,4392.0,195.81,196.15,195.74,195.88,4392.0
2017-02-27 14:00:00,195.94,196.62,195.94,196.46,11962.0,195.94,196.62,195.94,196.46,11962.0
2017-02-27 14:30:00,196.45,197.34,195.76,196.93,14115.0,196.45,197.34,195.76,196.93,14115.0
2017-02-27 15:00:00,197.02,197.02,196.24,196.41,10132.0,197.02,197.02,196.24,196.41,10132.0
2017-02-27 15:30:00,196.5,197.63,196.28,196.75,54388.0,196.5,197.63,196.28,196.75,54388.0
2017-02-28 09:30:00,196.14,197.18,195.81,196.37,9397.0,196.14,197.18,195.81,196.37,9397.0
2017-02-28 10:00:00,196.37,197.35,196.35,197.03,3221.0,196.37,197.35,196.35,197.03,3221.0
2017-02-28 10:30:00,196.9,197.32,196.41,196.59,62257.0,196.9,197.32,196.41,196.59,62257.0
2017-02-28 11:00:00,196.7,197.23,196.42,196.74,11607.0,196.7,197.23,196.42,196.74,11607.0
2017-02-28 11:30:00,196.8,196.92,196.47,196.73,5161.0,196.8,196.92,196.47,196.73,5161.0
2017-02-28 12:00:00,196.78,196.78,195.64,195.84,16578.0,196.78,196.78,195.64,195.84,16578.0
2017-02-28 12:30:00,195.81,195.96,195.69,195.92,2701.0,195.81,195.96,195.69,195.92,2701.0
2017-02-28 13:00:00,195.9,196.04,195.6,195.84,3100.0,195.9,196.04,195.6,195.84,3100.0
2017-02-28 13:30:00,195.91,195.91,195.13,195.3,5332.0,195.91,195.91,195.13,195.3,5332.0
2017-02-28 14:00:00,195.36,195.36,194.9,195.11,11899.0,195.36,195.36,194.9,195.11,11899.0
2017-02-28 14:30:00,195.1,195.85,195.1,195.65,6225.0,195.1,195.85,195.1,195.65,6225.0
2017-02-28 15:00:00,195.63,195.75,195.0,195.21,8764.0,195.63,195.75,195.0,195.21,8764.0
2017-02-28 15:30:00,195.21,195.33,194.67,194.76,40140.0,195.21,195.33,194.67,194.76,40140.0
2017-03-01 09:30:00,195.44,197.57,193.11,196.49,10928.0,195.44,197.57,193.11,196.49,10928.0
2017-03-01 10:00:00,196.68,197.48,196.49,196.93,7483.0,196.68,197.48,196.49,196.93,7483.0
2017-03-01 10:30:00,196.63,197.1,196.63,197.02,3678.0,196.63,197.1,196.63,197.02,3678.0
2017-03-01 11:00:00,197.0,197.71,196.3,197.18,14198.0,197.0,197.71,196.3,197.18,14198.0
2017-03-01 11:30:00,197.36,197.36,196.49,196.88,8600.0,197.36,197.36,196.49,196.88,8600.0
2017-03-01 12:00:00,197.2,197.5,196.91,197.5,3300.0,197.2,197.5,196.91,197.5,3300.0
2017-03-01 12:30:00,197.49,197.53,196.49,196.7,8892.0,197.49,197.53,196.49,196.7,8892.0
2017-03-01 13:00:00,196.76,196.76,195.84,196.01,14309.0,196.76,196.76,195.84,196.01,14309.0
2017-03-01 13:30:00,196.05,196.52,196.05,196.33,4699.0,196.05,196.52,196.05,196.33,4699.0
2017-03-01 14:00:00,196.36,197.15,196.28,196.71,11100.0,196.36,197.15,196.28,196.71,11100.0
2017-03-01 14:30:00,196.82,197.19,195.79,196.29,34796.0,196.82,197.19,195.79,196.29,34796.0
2017-03-01 15:00:00,196.52,196.77,195.99,196.15,10659.0,196.52,196.77,195.99,196.15,10659.0
2017-03-01 15:30:00,196.15,196.72,195.89,196.16,34163.0,196.15,196.72,195.89,196.16,34163.0
2017-03-02 09:30:00,195.72,196.88,195.22,196.54,17597.0,195.72,196.88,195.22,196.54,17597.0
2017-03-02 10:00:00,196.9,197.81,196.1,196.17,14623.0,196.9,197.81,196.1,196.17,14623.0
2017-03-02 10:30:00,196.18,196.48,195.71,195.73,10592.0,196.18,196.48,195.71,195.73,10592.0
2017-03-02 11:00:00,195.72,195.94,195.04,195.86,13938.0,195.72,195.94,195.04,195.86,13938.0
2017-03-02 11:30:00,196.03,196.49,195.76,196.24,10524.0,196.03,196.49,195.76,196.24,10524.0
2017-03-02 12:00:00,196.49,196.76,196.04,196.19,3600.0,196.49,196.76,196.04,196.19,3600.0
2017-03-02 12:30:00,196.54,196.69,196.54,196.55,700.0,196.54,196.69,196.54,196.55,700.0
2017-03-02 13:00:00,196.65,196.84,196.21,196.66,6800.0,196.65,196.84,196.21,196.66,6800.0
2017-03-02 13:30:00,196.5,197.27,196.45,197.1,1500.0,196.5,197.27,196.45,197.1,1500.0
2017-03-02 14:00:00,196.59,197.04,196.15,196.15,3200.0,196.59,197.04,196.15,196.15,3200.0
2017-03-02 14:30:00,196.44,196.77,196.36,196.63,1870.0,196.44,196.77,196.36,196.63,1870.0
2017-03-02 15:00:00,196.65,196.65,195.24,196.06,5800.0,196.65,196.65,195.24,196.06,5800.0
2017-03-02 15:30:00,196.08,196.5,195.25,195.59,15881.0,196.08,196.5,195.25,195.59,15881.0
2017-03-03 09:30:00,196.34,197.17,196.0,197.04,11535.0,196.34,197.17,196.0,197.04,11535.0
2017-03-03 10:00:00,197.15,197.51,196.01,196.01,36029.0,197.15,197.51,196.01,196.01,36029.0
2017-03-03 10:30:00,196.11,196.61,195.73,196.17,13258.0,196.11,196.61,195.73,196.17,13258.0
2017-03-03 11:00:00,196.3,196.49,196.14,196.38,3841.0,196.3,196.49,196.14,196.38,3841.0
2017-03-03 11:30:00,196.34,196.66,196.08,196.62,5185.0,196.34,196.66,196.08,196.62,5185.0
2017-03-03 12:00:00,196.52,196.58,196.24,196.57,2100.0,196.52,196.58,196.24,196.57,2100.0
2017-03-03 12:30:00,196.42,196.78,196.34,196.76,2600.0,196.42,196.78,196.34,196.76,2600.0
2017-03-03 13:00:00,196.67,196.9,196.24,196.82,5893.0,196.67,196.9,196.24,196.82,5893.0
2017-03-03 13:30:00,197.02,197.6,196.89,196.99,6303.0,197.02,197.6,196.89,196.99,6303.0
2017-03-03 14:00:00,196.91,197.17,196.85,197.02,4038.0,196.91,197.17,196.85,197.02,4038.0
2017-03-03 14:30:00,197.01,197.67,197.01,197.26,2507.0,197.01,197.67,197.01,197.26,2507.0
2017-03-03 15:00:00,197.52,197.99,197.2,197.92,5138.0,197.52,197.99,197.2,197.92,5138.0
2017-03-03 15:30:00,197.91,198.21,197.57,197.91,35944.0,197.91,198.21,197.57,197.91,35944.0
2017-03-06 09:30:00,196.73,197.78,196.3,196.7,11769.0,196.73,197.78,196.3,196.7,11769.0
2017-03-06 10:00:00,196.33,196.99,196.05,196.35,2300.0,196.33,196.99,196.05,196.35,2300.0
2017-03-06 10:30:00,196.11,196.5,195.78,196.1,13620.0,196.11,196.5,195.78,196.1,13620.0
2017-03-06 11:00:00,196.25,196.36,196.0,196.0,2300.0,196.25,196.36,196.0,196.0,2300.0
2017-03-06 11:30:00,195.78,195.93,195.36,195.6,4503.0,195.78,195.93,195.36,195.6,4503.0
2017-03-06 12:00:00,195.64,195.95,195.62,195.78,2794.0,195.64,195.95,195.62,195.78,2794.0
2017-03-06 12:30:00,195.83,196.32,195.68,195.99,19374.0,195.83,196.32,195.68,195.99,19374.0
2017-03-06 13:00:00,195.86,196.35,195.86,196.2,8936.0,195.86,196.35,195.86,196.2,8936.0
2017-03-06 13:30:00,196.27,196.27,195.66,195.79,3620.0,196.27,196.27,195.66,195.79,3620.0
2017-03-06 14:00:00,195.75,196.02,195.72,195.83,3230.0,195.75,196.02,195.72,195.83,3230.0
2017-03-06 14:30:00,195.76,196.0,195.46,195.84,5962.0,195.76,196.0,195.46,195.84,5962.0
2017-03-06 15:00:00,195.83,195.89,195.24,195.61,13050.0,195.83,195.89,195.24,195.61,13050.0
2017-03-06 15:30:00,195.58,195.74,194.97,195.08,42381.0,195.58,195.74,194.97,195.08,42381.0
2017-03-07 09:30:00,195.02,195.59,193.65,194.92,16924.0,195.02,195.59,193.65,194.92,16924.0
2017-03-07 10:00:00,195.04,196.5,194.9,195.74,19069.0,195.04,196.5,194.9,195.74,19069.0
2017-03-07 10:30:00,196.12,196.53,195.83,196.41,6934.0,196.12,196.53,195.83,196.41,6934.0
2017-03-07 11:00:00,196.1,196.89,196.1,196.75,8565.0,196.1,196.89,196.1,196.75,8565.0
2017-03-07 11:30:00,196.51,196.86,196.48,196.86,5639.0,196.51,196.86,196.48,196.86,5639.0
2017-03-07 12:00:00,196.87,197.16,196.18,196.18,4200.0,196.87,197.16,196.18,196.18,4200.0
2017-03-07 12:30:00,196.31,196.59,196.27,196.42,4381.0,196.31,196.59,196.27,196.42,4381.0
2017-03-07 13:00:00,196.32,197.0,196.13,196.81,8110.0,196.32,197.0,196.13,196.81,8110.0
2017-03-07 13:30:00,196.8,196.89,196.19,196.84,5083.0,196.8,196.89,196.19,196.84,5083.0
2017-03-07 14:00:00,196.84,196.84,196.28,196.74,1400.0,196.84,196.84,196.28,196.74,1400.0
2017-03-07 14:30:00,196.47,196.47,195.81,196.08,8148.0,196.47,196.47,195.81,196.08,8148.0
2017-03-07 15:00:00,196.08,196.08,195.55,195.68,3300.0,196.08,196.08,195.55,195.68,3300.0
2017-03-07 15:30:00,195.92,195.93,195.28,195.31,9639.0,195.92,195.93,195.28,195.31,9639.0
2017-03-08 09:30:00,195.0,195.47,194.99,195.06,1492.0,195.0,195.47,194.99,195.06,1492.0
2017-03-08 10:00:00,195.38,195.71,195.03,195.69,9639.0,195.38,195.71,195.03,195.69,9639.0
2017-03-08 10:30:00,196.11,196.75,195.92,196.66,12860.0,196.11,196.75,195.92,196.66,12860.0
2017-03-08 11:00:00,196.56,196.98,196.04,196.98,11863.0,196.56,196.98,196.04,196.98,11863.0
2017-03-08 11:30:00,196.79,196.92,196.3,196.46,4031.0,196.79,196.92,196.3,196.46,4031.0
2017-03-08 12:00:00,196.47,196.91,196.47,196.91,300.0,196.47,196.91,196.47,196.91,300.0
2017-03-08 12:30:00,196.69,196.86,196.5,196.51,4799.0,196.69,196.86,196.5,196.51,4799.0
2017-03-08 13:00:00,196.52,196.79,196.25,196.79,2600.0,196.52,196.79,196.25,196.79,2600.0
2017-03-08 13:30:00,196.58,196.62,196.33,196.37,1740.0,196.58,196.62,196.33,196.37,1740.0
2017-03-08 14:00:00,196.39,196.61,195.87,195.94,2571.0,196.39,196.61,195.87,195.94,2571.0
2017-03-08 14:30:00,195.98,196.05,195.7,195.87,4200.0,195.98,196.05,195.7,195.87,4200.0
2017-03-08 15:00:00,195.81,196.28,195.8,196.09,3673.0,195.81,196.28,195.8,196.09,3673.0
2017-03-08 15:30:00,196.17,196.29,195.45,196.03,22251.0,196.17,196.29,195.45,196.03,22251.0
2017-03-09 09:30:00,195.52,196.81,195.52,196.05,4750.0,195.52,196.81,195.52,196.05,4750.0
2017-03-09 10:00:00,196.2,196.2,195.59,195.6,7698.0,196.2,196.2,195.59,195.6,7698.0
2017-03-09 10:30:00,195.66,196.88,195.61,196.55,13118.0,195.66,196.88,195.61,196.55,13118.0
2017-03-09 11:00:00,196.68,196.79,196.0,196.0,4400.0,196.68,196.79,196.0,196.0,4400.0
2017-03-09 11:30:00,196.1,196.52,196.04,196.48,2310.0,196.1,196.52,196.04,196.48,2310.0
2017-03-09 12:00:00,196.6,196.71,196.33,196.33,4002.0,196.6,196.71,196.33,196.33,4002.0
2017-03-09 12:30:00,196.36,196.46,196.24,196.4,2340.0,196.36,196.46,196.24,196.4,2340.0
2017-03-09 13:00:00,196.46,196.67,196.24,196.26,5117.0,196.46,196.67,196.24,196.26,5117.0
2017-03-09 13:30:00,196.24,196.24,195.78,195.88,7709.0,196.24,196.24,195.78,195.88,7709.0
2017-03-09 14:00:00,195.83,195.83,195.24,195.38,1632.0,195.83,195.83,195.24,195.38,1632.0
2017-03-09 14:30:00,195.37,196.09,195.37,195.81,2600.0,195.37,196.09,195.37,195.81,2600.0
2017-03-09 15:00:00,196.02,196.16,195.76,195.85,17157.0,196.02,196.16,195.76,195.85,17157.0
2017-03-09 15:30:00,195.84,196.04,195.47,195.71,31489.0,195.84,196.04,195.47,195.71,31489.0
2017-03-10 09:30:00,196.51,197.49,196.0,197.3,5030.0,196.51,197.49,196.0,197.3,5030.0
2017-03-10 10:00:00,197.36,197.71,197.05,197.44,5353.0,197.36,197.71,197.05,197.44,5353.0
2017-03-10 10:30:00,197.44,197.44,196.25,196.6,7780.0,197.44,197.44,196.25,196.6,7780.0
2017-03-10 11:00:00,196.9,196.9,195.78,196.11,8716.0,196.9,196.9,195.78,196.11,8716.0
2017-03-10 11:30:00,196.07,196.88,195.9,196.81,3000.0,196.07,196.88,195.9,196.81,3000.0
2017-03-10 12:00:00,196.51,196.81,196.36,196.79,7997.0,196.51,196.81,196.36,196.79,7997.0
2017-03-10 12:30:00,196.79,196.79,196.11,196.51,9988.0,196.79,196.79,196.11,196.51,9988.0
2017-03-10 13:00:00,196.43,196.48,196.01,196.3,18868.0,196.43,196.48,196.01,196.3,18868.0
2017-03-10 13:30:00,196.23,196.4,196.09,196.35,8618.0,196.23,196.4,196.09,196.35,8618.0
2017-03-10 14:00:00,196.33,196.64,196.13,196.16,27781.0,196.33,196.64,196.13,196.16,27781.0
2017-03-10 14:30:00,196.23,196.48,196.16,196.26,16878.0,196.23,196.48,196.16,196.26,16878.0
2017-03-10 15:00:00,196.26,196.98,196.2,196.29,63762.0,196.26,196.98,196.2,196.29,63762.0
2017-03-10 15:30:00,196.29,197.71,196.19,197.34,57442.0,196.29,197.71,196.19,197.34,57442.0
2017-03-13 09:30:00,197.0,198.21,196.12,196.98,23426.0,197.0,198.21,196.12,196.98,23426.0
2017-03-13 10:00:00,196.68,197.34,196.26,196.81,7692.0,196.68,197.34,196.26,196.81,7692.0
2017-03-13 10:30:00,196.39,197.16,196.39,197.13,92678.0,196.39,197.16,196.39,197.13,92678.0
2017-03-13 11:00:00,197.07,197.54,196.77,197.21,9042.0,197.07,197.54,196.77,197.21,9042.0
2017-03-13 11:30:00,197.03,197.12,196.52,196.68,4778.0,197.03,197.12,196.52,196.68,4778.0
2017-03-13 12:00:00,196.69,196.8,195.67,195.67,2700.0,196.69,196.8,195.67,195.67,2700.0
2017-03-13 12:30:00,195.79,196.25,195.02,195.77,21087.0,195.79,196.25,195.02,195.77,21087.0
2017-03-13 13:00:00,196.16,196.7,195.72,196.23,17923.0,196.16,196.7,195.72,196.23,17923.0
2017-03-13 13:30:00,196.48,197.29,196.31,197.17,5100.0,196.48,197.29,196.31,197.17,5100.0
2017-03-13 14:00:00,197.18,197.51,196.6,197.0,10490.0,197.18,197.51,196.6,197.0,10490.0
2017-03-13 14:30:00,197.0,197.01,196.33,196.45,13434.0,197.0,197.01,196.33,196.45,13434.0
2017-03-13 15:00:00,196.46,196.59,196.31,196.55,8842.0,196.46,196.59,196.31,196.55,8842.0
2017-03-13 15:30:00,196.55,197.67,196.55,197.6,47266.0,196.55,197.67,196.55,197.6,47266.0
2017-03-14 09:30:00,198.41,203.39,198.2,200.33,81743.0,198.41,203.39,198.2,200.33,81743.0
2017-03-14 10:00:00,200.08,200.88,199.84,200.32,24359.0,200.08,200.88,199.84,200.32,24359.0
2017-03-14 10:30:00,200.34,201.06,199.98,200.08,69286.0,200.34,201.06,199.98,200.08,69286.0
2017-03-14 11:00:00,200.22,200.54,200.01,200.23,13875.0,200.22,200.54,200.01,200.23,13875.0
2017-03-14 11:30:00,200.21,200.85,200.16,200.47,19643.0,200.21,200.85,200.16,200.47,19643.0
2017-03-14 12:00:00,200.48,200.97,200.17,200.49,11295.0,200.48,200.97,200.17,200.49,11295.0
2017-03-14 12:30:00,200.48,201.06,200.34,200.52,69856.0,200.48,201.06,200.34,200.52,69856.0
2017-03-14 13:00:00,200.43,201.13,200.38,200.71,13221.0,200.43,201.13,200.38,200.71,13221.0
2017-03-14 13:30:00,200.72,200.98,200.42,200.66,14864.0,200.72,200.98,200.42,200.66,14864.0
2017-03-14 14:00:00,200.59,201.07,200.49,200.88,23959.0,200.59,201.07,200.49,200.88,23959.0
2017-03-14 14:30:00,200.92,201.16,200.66,200.72,22503.0,200.92,201.16,200.66,200.72,22503.0
2017-03-14 15:00:00,200.7,201.73,200.67,201.72,22818.0,200.7,201.73,200.67,201.72,22818.0
2017-03-14 15:30:00,201.68,202.06,201.36,201.93,64479.0,201.68,202.06,201.36,201.93,64479.0
2017-03-15 09:30:00,202.14,205.2,200.86,205.2,65186.0,202.14,205.2,200.86,205.2,65186.0
2017-03-15 10:00:00,205.1,207.43,204.77,207.23,64850.0,205.1,207.43,204.77,207.23,64850.0
2017-03-15 10:30:00,207.48,207.51,205.76,206.44,11753.0,207.48,207.51,205.76,206.44,11753.0
2017-03-15 11:00:00,206.69,207.29,205.71,207.25,6885.0,206.69,207.29,205.71,207.25,6885.0
2017-03-15 11:30:00,207.15,207.84,207.01,207.69,20128.0,207.15,207.84,207.01,207.69,20128.0
2017-03-15 12:00:00,207.68,208.66,207.56,208.3,25996.0,207.68,208.66,207.56,208.3,25996.0
2017-03-15 12:30:00,208.4,209.09,208.33,209.09,32541.0,208.4,209.09,208.33,209.09,32541.0
2017-03-15 13:00:00,208.86,208.96,208.02,208.11,7726.0,208.86,208.96,208.02,208.11,7726.0
2017-03-15 13:30:00,208.03,208.59,208.02,208.51,35203.0,208.03,208.59,208.02,208.51,35203.0
2017-03-15 14:00:00,208.74,209.5,207.77,208.76,20958.0,208.74,209.5,207.77,208.76,20958.0
2017-03-15 14:30:00,208.61,209.11,208.1,208.82,65257.0,208.61,209.11,208.1,208.82,65257.0
2017-03-15 15:00:00,208.8,209.38,208.5,208.74,87740.0,208.8,209.38,208.5,208.74,87740.0
2017-03-15 15:30:00,208.71,208.87,207.45,207.94,178969.0,208.71,208.87,207.45,207.94,178969.0
2017-03-16 09:30:00,208.24,208.6,204.56,204.81,34759.0,208.24,208.6,204.56,204.81,34759.0
2017-03-16 10:00:00,204.67,205.28,203.95,204.27,19333.0,204.67,205.28,203.95,204.27,19333.0
2017-03-16 10:30:00,204.31,204.42,203.33,204.01,14516.0,204.31,204.42,203.33,204.01,14516.0
2017-03-16 11:00:00,203.5,204.35,203.03,203.38,63389.0,203.5,204.35,203.03,203.38,63389.0
2017-03-16 11:30:00,203.64,203.65,202.35,202.71,39199.0,203.64,203.65,202.35,202.71,39199.0
2017-03-16 12:00:00,202.7,203.16,201.74,202.1,39762.0,202.7,203.16,201.74,202.1,39762.0
2017-03-16 12:30:00,202.06,202.29,201.67,201.71,20029.0,202.06,202.29,201.67,201.71,20029.0
2017-03-16 13:00:00,201.71,201.89,201.04,201.21,11119.0,201.71,201.89,201.04,201.21,11119.0
2017-03-16 13:30:00,201.19,202.22,201.17,201.77,16101.0,201.19,202.22,201.17,201.77,16101.0
2017-03-16 14:00:00,201.85,202.13,201.12,201.38,57350.0,201.85,202.13,201.12,201.38,57350.0
2017-03-16 14:30:00,201.48,201.57,200.81,200.91,11496.0,201.48,201.57,200.81,200.91,11496.0
2017-03-16 15:00:00,200.85,201.04,200.35,200.86,17179.0,200.85,201.04,200.35,200.86,17179.0
2017-03-16 15:30:00,200.75,201.51,200.56,200.96,42403.0,200.75,201.51,200.56,200.96,42403.0
2017-03-17 09:30:00,200.81,200.81,196.4,197.53,99100.0,200.81,200.81,196.4,197.53,99100.0
2017-03-17 10:00:00,197.53,197.93,197.13,197.43,10661.0,197.53,197.93,197.13,197.43,10661.0
2017-03-17 10:30:00,197.51,198.17,197.44,197.44,11452.0,197.51,198.17,197.44,197.44,11452.0
2017-03-17 11:00:00,197.5,198.02,197.42,197.73,12014.0,197.5,198.02,197.42,197.73,12014.0
2017-03-17 11:30:00,197.89,198.17,197.5,197.69,35985.0,197.89,198.17,197.5,197.69,35985.0
2017-03-17 12:00:00,197.77,198.21,197.66,197.89,20787.0,197.77,198.21,197.66,197.89,20787.0
2017-03-17 12:30:00,197.89,198.18,197.72,197.84,20174.0,197.89,198.18,197.72,197.84,20174.0
2017-03-17 13:00:00,197.83,197.83,197.27,197.27,13402.0,197.83,197.83,197.27,197.27,13402.0
2017-03-17 13:30:00,197.25,197.49,196.89,197.46,8532.0,197.25,197.49,196.89,197.46,8532.0
2017-03-17 14:00:00,197.44,197.92,197.37,197.59,32051.0,197.44,197.92,197.37,197.59,32051.0
2017-03-17 14:30:00,197.65,197.78,197.45,197.61,12000.0,197.65,197.78,197.45,197.61,12000.0
2017-03-17 15:00:00,197.6,197.66,197.1,197.25,46175.0,197.6,197.66,197.1,197.25,46175.0
2017-03-17 15:30:00,197.28,197.41,197.08,197.29,42788.0,197.28,197.41,197.08,197.29,42788.0
2017-03-20 09:30:00,197.21,197.21,194.01,195.97,26035.0,197.21,197.21,194.01,195.97,26035.0
2017-03-20 10:00:00,195.97,196.3,195.87,196.11,11403.0,195.97,196.3,195.87,196.11,11403.0
2017-03-20 10:30:00,195.98,196.07,194.85,195.05,80632.0,195.98,196.07,194.85,195.05,80632.0
2017-03-20 11:00:00,195.05,196.0,194.94,195.78,81340.0,195.05,196.0,194.94,195.78,81340.0
2017-03-20 11:30:00,195.97,196.34,195.59,195.82,22655.0,195.97,196.34,195.59,195.82,22655.0
2017-03-20 12:00:00,195.87,195.95,195.51,195.58,5400.0,195.87,195.95,195.51,195.58,5400.0
2017-03-20 12:30:00,195.56,196.09,195.49,195.93,26231.0,195.56,196.09,195.49,195.93,26231.0
2017-03-20 13:00:00,195.88,195.94,195.55,195.63,5986.0,195.88,195.94,195.55,195.63,5986.0
2017-03-20 13:30:00,195.57,195.57,194.83,195.07,36600.0,195.57,195.57,194.83,195.07,36600.0
2017-03-20 14:00:00,195.11,195.46,194.98,195.03,48108.0,195.11,195.46,194.98,195.03,48108.0
2017-03-20 14:30:00,195.03,195.35,194.94,195.02,51136.0,195.03,195.35,194.94,195.02,51136.0
2017-03-20 15:00:00,195.02,195.79,194.89,195.73,35609.0,195.02,195.79,194.89,195.73,35609.0
2017-03-20 15:30:00,195.78,196.21,195.72,196.21,62250.0,195.78,196.21,195.72,196.21,62250.0
2017-03-21 09:30:00,197.2,199.34,196.08,197.78,28382.0,197.2,199.34,196.08,197.78,28382.0
2017-03-21 10:00:00,197.47,198.23,197.03,197.29,27295.0,197.47,198.23,197.03,197.29,27295.0
2017-03-21 10:30:00,197.29,197.51,196.27,196.57,10291.0,197.29,197.51,196.27,196.57,10291.0
2017-03-21 11:00:00,196.33,196.68,196.12,196.16,33560.0,196.33,196.68,196.12,196.16,33560.0
2017-03-21 11:30:00,196.0,196.4,194.75,196.4,6100.0,196.0,196.4,194.75,196.4,6100.0
2017-03-21 12:00:00,196.43,196.7,196.15,196.2,4129.0,196.43,196.7,196.15,196.2,4129.0
2017-03-21 12:30:00,196.25,196.49,195.97,196.49,4404.0,196.25,196.49,195.97,196.49,4404.0
2017-03-21 13:00:00,196.48,196.59,196.26,196.44,4309.0,196.48,196.59,196.26,196.44,4309.0
2017-03-21 13:30:00,196.39,196.48,195.87,195.96,2314.0,196.39,196.48,195.87,195.96,2314.0
2017-03-21 14:00:00,195.96,196.29,195.82,196.16,4363.0,195.96,196.29,195.82,196.16,4363.0
2017-03-21 14:30:00,196.3,196.54,196.26,196.52,7148.0,196.3,196.54,196.26,196.52,7148.0
2017-03-21 15:00:00,196.25,196.44,196.07,196.16,19197.0,196.25,196.44,196.07,196.16,19197.0
2017-03-21 15:30:00,196.01,196.11,195.25,195.65,28884.0,196.01,196.11,195.25,195.65,28884.0
2017-03-22 09:30:00,195.86,197.27,195.8,196.23,25818.0,195.86,197.27,195.8,196.23,25818.0
2017-03-22 10:00:00,196.59,196.62,195.61,195.75,17208.0,196.59,196.62,195.61,195.75,17208.0
2017-03-22 10:30:00,195.88,197.61,195.88,197.24,23639.0,195.88,197.61,195.88,197.24,23639.0
2017-03-22 11:00:00,197.44,198.76,197.14,198.19,10350.0,197.44,198.76,197.14,198.19,10350.0
2017-03-22 11:30:00,198.17,198.26,197.77,198.25,8195.0,198.17,198.26,197.77,198.25,8195.0
2017-03-22 12:00:00,198.16,198.52,198.15,198.43,5403.0,198.16,198.52,198.15,198.43,5403.0
2017-03-22 12:30:00,198.28,198.3,197.47,198.3,13041.0,198.28,198.3,197.47,198.3,13041.0
2017-03-22 13:00:00,198.22,198.72,197.83,198.56,14701.0,198.22,198.72,197.83,198.56,14701.0
2017-03-22 13:30:00,198.64,199.06,198.15,198.32,21103.0,198.64,199.06,198.15,198.32,21103.0
2017-03-22 14:00:00,198.08,198.53,197.87,198.15,6250.0,198.08,198.53,197.87,198.15,6250.0
2017-03-22 14:30:00,198.13,198.73,198.08,198.65,8630.0,198.13,198.73,198.08,198.65,8630.0
2017-03-22 15:00:00,198.58,198.97,198.06,198.55,14330.0,198.58,198.97,198.06,198.55,14330.0
2017-03-22 15:30:00,198.54,199.23,198.23,199.01,19812.0,198.54,199.23,198.23,199.01,19812.0
2017-03-23 09:30:00,199.11,199.37,197.82,198.58,901.0,199.11,199.37,197.82,198.58,901.0
2017-03-23 10:00:00,198.71,200.18,198.65,200.18,13219.0,198.71,200.18,198.65,200.18,13219.0
2017-03-23 10:30:00,200.12,200.87,199.79,200.51,12284.0,200.12,200.87,199.79,200.51,12284.0
2017-03-23 11:00:00,200.58,201.52,200.38,201.01,9334.0,200.58,201.52,200.38,201.01,9334.0
2017-03-23 11:30:00,201.14,201.51,200.86,201.36,10927.0,201.14,201.51,200.86,201.36,10927.0
2017-03-23 12:00:00,201.28,201.53,200.84,201.05,5100.0,201.28,201.53,200.84,201.05,5100.0
2017-03-23 12:30:00,201.03,201.32,200.63,201.3,4414.0,201.03,201.32,200.63,201.3,4414.0
2017-03-23 13:00:00,201.34,201.34,200.28,200.58,6393.0,201.34,201.34,200.28,200.58,6393.0
2017-03-23 13:30:00,200.53,201.22,200.43,200.73,4700.0,200.53,201.22,200.43,200.73,4700.0
2017-03-23 14:00:00,200.91,200.95,200.54,200.78,5211.0,200.91,200.95,200.54,200.78,5211.0
2017-03-23 14:30:00,200.81,201.14,200.71,200.92,4256.0,200.81,201.14,200.71,200.92,4256.0
2017-03-23 15:00:00,200.91,201.08,200.09,200.29,9335.0,200.91,201.08,200.09,200.29,9335.0
2017-03-23 15:30:00,200.22,200.55,199.79,200.13,20193.0,200.22,200.55,199.79,200.13,20193.0
2017-03-24 09:30:00,200.4,201.73,200.21,201.73,1366.0,200.4,201.73,200.21,201.73,1366.0
2017-03-24 10:00:00,201.56,202.6,201.49,201.95,5463.0,201.56,202.6,201.49,201.95,5463.0
2017-03-24 10:30:00,201.81,203.22,201.61,203.1,8612.0,201.81,203.22,201.61,203.1,8612.0
2017-03-24 11:00:00,203.09,203.09,202.26,202.84,6115.0,203.09,203.09,202.26,202.84,6115.0
2017-03-24 11:30:00,202.84,203.34,202.45,203.23,10692.0,202.84,203.34,202.45,203.23,10692.0
2017-03-24 12:00:00,202.97,203.16,201.83,202.0,6100.0,202.97,203.16,201.83,202.0,6100.0
2017-03-24 12:30:00,201.87,202.19,201.46,201.66,11808.0,201.87,202.19,201.46,201.66,11808.0
2017-03-24 13:00:00,201.49,201.49,200.98,201.12,7306.0,201.49,201.49,200.98,201.12,7306.0
2017-03-24 13:30:00,201.16,201.16,200.67,200.92,7932.0,201.16,201.16,200.67,200.92,7932.0
2017-03-24 14:00:00,201.03,201.44,200.98,201.28,5466.0,201.03,201.44,200.98,201.28,5466.0
2017-03-24 14:30:00,201.38,201.38,200.28,200.51,6452.0,201.38,201.38,200.28,200.51,6452.0
2017-03-24 15:00:00,200.51,200.51,200.0,200.27,13558.0,200.51,200.51,200.0,200.27,13558.0
2017-03-24 15:30:00,200.28,201.21,200.09,200.37,29063.0,200.28,201.21,200.09,200.37,29063.0
2017-03-27 09:30:00,198.68,199.33,198.44,198.44,880.0,198.68,199.33,198.44,198.44,880.0
2017-03-27 10:00:00,199.14,199.78,198.48,199.4,11886.0,199.14,199.78,198.48,199.4,11886.0
2017-03-27 10:30:00,198.87,200.42,198.87,199.91,12410.0,198.87,200.42,198.87,199.91,12410.0
2017-03-27 11:00:00,199.87,200.04,199.11,199.47,6066.0,199.87,200.04,199.11,199.47,6066.0
2017-03-27 11:30:00,199.7,199.72,199.18,199.18,1422.0,199.7,199.72,199.18,199.18,1422.0
2017-03-27 12:00:00,199.57,200.18,199.23,199.68,3150.0,199.57,200.18,199.23,199.68,3150.0
2017-03-27 12:30:00,199.38,199.96,199.38,199.85,14607.0,199.38,199.96,199.38,199.85,14607.0
2017-03-27 13:00:00,199.8,200.01,199.53,199.64,23487.0,199.8,200.01,199.53,199.64,23487.0
2017-03-27 13:30:00,199.7,199.99,199.33,199.33,19652.0,199.7,199.99,199.33,199.33,19652.0
2017-03-27 14:00:00,199.64,199.78,198.91,199.26,6322.0,199.64,199.78,198.91,199.26,6322.0
2017-03-27 14:30:00,199.23,199.51,198.94,199.51,7222.0,199.23,199.51,198.94,199.51,7222.0
2017-03-27 15:00:00,199.34,199.77,199.19,199.41,32636.0,199.34,199.77,199.19,199.41,32636.0
2017-03-27 15:30:00,199.27,199.74,199.23,199.61,15941.0,199.27,199.74,199.23,199.61,15941.0
2017-03-28 09:30:00,199.43,200.07,199.16,200.01,28120.0,199.43,200.07,199.16,200.01,28120.0
2017-03-28 10:00:00,199.78,200.05,199.61,200.05,4800.0,199.78,200.05,199.61,200.05,4800.0
2017-03-28 10:30:00,200.06,200.06,199.84,200.05,5512.0,200.06,200.06,199.84,200.05,5512.0
2017-03-28 11:00:00,200.0,200.19,199.94,200.06,2683.0,200.0,200.19,199.94,200.06,2683.0
2017-03-28 11:30:00,200.22,200.41,200.06,200.2,6080.0,200.22,200.41,200.06,200.2,6080.0
2017-03-28 12:00:00,200.25,200.27,199.92,200.27,8364.0,200.25,200.27,199.92,200.27,8364.0
2017-03-28 12:30:00,200.19,200.31,200.11,200.26,20245.0,200.19,200.31,200.11,200.26,20245.0
2017-03-28 13:00:00,200.53,200.54,200.13,200.14,3150.0,200.53,200.54,200.13,200.14,3150.0
2017-03-28 13:30:00,200.06,200.55,200.05,200.55,7400.0,200.06,200.55,200.05,200.55,7400.0
2017-03-28 14:00:00,200.39,201.09,200.39,200.87,6942.0,200.39,201.09,200.39,200.87,6942.0
2017-03-28 14:30:00,200.93,201.06,200.58,201.06,7436.0,200.93,201.06,200.58,201.06,7436.0
2017-03-28 15:00:00,200.97,201.24,200.68,200.87,25370.0,200.97,201.24,200.68,200.87,25370.0
2017-03-28 15:30:00,200.67,200.87,200.12,200.13,32680.0,200.67,200.87,200.12,200.13,32680.0
2017-03-29 09:30:00,200.15,200.15,199.12,199.12,5239.0,200.15,200.15,199.12,199.12,5239.0
2017-03-29 10:00:00,199.52,199.69,199.18,199.48,1400.0,199.52,199.69,199.18,199.48,1400.0
2017-03-29 10:30:00,199.46,200.38,199.46,200.34,3953.0,199.46,200.38,199.46,200.34,3953.0
2017-03-29 11:00:00,200.36,200.36,199.6,199.69,5150.0,200.36,200.36,199.6,199.69,5150.0
2017-03-29 11:30:00,199.69,199.69,199.11,199.36,6000.0,199.69,199.69,199.11,199.36,6000.0
2017-03-29 12:00:00,199.66,199.7,198.96,198.96,6608.0,199.66,199.7,198.96,198.96,6608.0
2017-03-29 12:30:00,199.12,199.26,198.63,198.83,5955.0,199.12,199.26,198.63,198.83,5955.0
2017-03-29 13:00:00,198.86,198.86,198.33,198.78,4083.0,198.86,198.86,198.33,198.78,4083.0
2017-03-29 13:30:00,198.78,199.28,198.0,198.18,8001.0,198.78,199.28,198.0,198.18,8001.0
2017-03-29 14:00:00,198.16,198.84,198.16,198.66,5058.0,198.16,198.84,198.16,198.66,5058.0
2017-03-29 14:30:00,198.5,198.66,198.37,198.48,1100.0,198.5,198.66,198.37,198.48,1100.0
2017-03-29 15:00:00,198.6,198.99,198.57,198.77,5501.0,198.6,198.99,198.57,198.77,5501.0
2017-03-29 15:30:00,198.84,198.86,198.34,198.55,12228.0,198.84,198.86,198.34,198.55,12228.0
2017-03-30 09:30:00,198.36,199.31,198.34,199.2,1576.0,198.36,199.31,198.34,199.2,1576.0
2017-03-30 10:00:00,199.09,199.39,198.82,199.27,3986.0,199.09,199.39,198.82,199.27,3986.0
2017-03-30 10:30:00,199.29,199.71,198.77,199.23,5263.0,199.29,199.71,198.77,199.23,5263.0
2017-03-30 11:00:00,199.15,199.26,198.98,199.13,1700.0,199.15,199.26,198.98,199.13,1700.0
2017-03-30 11:30:00,199.1,199.16,198.51,198.51,6006.0,199.1,199.16,198.51,198.51,6006.0
2017-03-30 12:00:00,198.82,199.13,198.78,198.78,1300.0,198.82,199.13,198.78,198.78,1300.0
2017-03-30 12:30:00,198.86,199.26,198.75,199.02,2000.0,198.86,199.26,198.75,199.02,2000.0
2017-03-30 13:00:00,198.98,199.29,198.98,199.25,4300.0,198.98,199.29,198.98,199.25,4300.0
2017-03-30 13:30:00,199.25,199.26,198.8,198.8,2200.0,199.25,199.26,198.8,198.8,2200.0
2017-03-30 14:00:00,198.89,199.22,198.8,199.06,4700.0,198.89,199.22,198.8,199.06,4700.0
2017-03-30 14:30:00,199.17,199.2,198.93,199.14,6800.0,199.17,199.2,198.93,199.14,6800.0
2017-03-30 15:00:00,199.14,199.45,199.12,199.45,6422.0,199.14,199.45,199.12,199.45,6422.0
2017-03-30 15:30:00,199.47,199.55,199.11,199.18,19720.0,199.47,199.55,199.11,199.18,19720.0
2017-03-31 09:30:00,198.83,200.0,195.5,199.43,29927.0,198.83,200.0,195.5,199.43,29927.0
2017-03-31 10:00:00,199.59,199.62,199.2,199.44,4800.0,199.59,199.62,199.2,199.44,4800.0
2017-03-31 10:30:00,199.66,200.12,199.66,199.89,7000.0,199.66,200.12,199.66,199.89,7000.0
2017-03-31 11:00:00,199.69,200.14,199.68,200.14,5849.0,199.69,200.14,199.68,200.14,5849.0
2017-03-31 11:30:00,200.19,200.76,200.19,200.73,10601.0,200.19,200.76,200.19,200.73,10601.0
2017-03-31 12:00:00,200.67,200.67,200.31,200.45,1900.0,200.67,200.67,200.31,200.45,1900.0
2017-03-31 12:30:00,200.53,200.69,199.98,200.11,3107.0,200.53,200.69,199.98,200.11,3107.0
2017-03-31 13:00:00,200.09,200.12,199.68,200.0,3300.0,200.09,200.12,199.68,200.0,3300.0
2017-03-31 13:30:00,200.16,200.16,199.81,199.81,1400.0,200.16,200.16,199.81,199.81,1400.0
2017-03-31 14:00:00,199.74,199.76,199.23,199.5,4472.0,199.74,199.76,199.23,199.5,4472.0
2017-03-31 14:30:00,199.3,199.58,199.3,199.38,1910.0,199.3,199.58,199.3,199.38,1910.0
2017-03-31 15:00:00,199.44,200.0,199.44,200.0,9075.0,199.44,200.0,199.44,200.0,9075.0
2017-03-31 15:30:00,200.0,200.19,199.27,199.35,18385.0,200.0,200.19,199.27,199.35,18385.0
2017-04-03 09:30:00,199.4,200.98,199.2,200.5,5054.0,199.4,200.98,199.2,200.5,5054.0
2017-04-03 10:00:00,200.29,200.58,200.22,200.36,2200.0,200.29,200.58,200.22,200.36,2200.0
2017-04-03 10:30:00,200.2,200.2,199.75,199.75,12242.0,200.2,200.2,199.75,199.75,12242.0
2017-04-03 11:00:00,199.44,199.86,199.36,199.53,17712.0,199.44,199.86,199.36,199.53,17712.0
2017-04-03 11:30:00,199.69,199.71,199.26,199.53,3495.0,199.69,199.71,199.26,199.53,3495.0
2017-04-03 12:00:00,199.36,200.28,199.32,200.28,4480.0,199.36,200.28,199.32,200.28,4480.0
2017-04-03 12:30:00,200.27,200.66,200.17,200.66,3400.0,200.27,200.66,200.17,200.66,3400.0
2017-04-03 13:00:00,200.59,201.02,200.56,200.9,3400.0,200.59,201.02,200.56,200.9,3400.0
2017-04-03 13:30:00,200.9,200.91,200.44,200.84,2700.0,200.9,200.91,200.44,200.84,2700.0
2017-04-03 14:00:00,200.84,200.92,200.78,200.9,6883.0,200.84,200.92,200.78,200.9,6883.0
2017-04-03 14:30:00,201.1,201.51,200.97,201.2,2954.0,201.1,201.51,200.97,201.2,2954.0
2017-04-03 15:00:00,201.24,201.47,200.73,201.47,11436.0,201.24,201.47,200.73,201.47,11436.0
2017-04-03 15:30:00,201.36,201.64,201.15,201.52,22853.0,201.36,201.64,201.15,201.52,22853.0
2017-04-04 09:30:00,201.44,201.5,200.83,201.1,6330.0,201.44,201.5,200.83,201.1,6330.0
2017-04-04 10:00:00,201.09,201.36,200.67,200.87,11900.0,201.09,201.36,200.67,200.87,11900.0
2017-04-04 10:30:00,200.82,201.07,200.74,200.94,11220.0,200.82,201.07,200.74,200.94,11220.0
2017-04-04 11:00:00,200.91,201.32,200.9,201.23,7781.0,200.91,201.32,200.9,201.23,7781.0
2017-04-04 11:30:00,201.25,201.39,201.15,201.36,5147.0,201.25,201.39,201.15,201.36,5147.0
2017-04-04 12:00:00,201.36,201.36,201.0,201.25,4400.0,201.36,201.36,201.0,201.25,4400.0
2017-04-04 12:30:00,201.26,201.51,201.2,201.23,6365.0,201.26,201.51,201.2,201.23,6365.0
2017-04-04 13:00:00,201.0,201.45,200.67,201.24,7000.0,201.0,201.45,200.67,201.24,7000.0
2017-04-04 13:30:00,201.13,201.49,201.07,201.49,6446.0,201.13,201.49,201.07,201.49,6446.0
2017-04-04 14:00:00,201.58,201.68,201.41,201.44,5500.0,201.58,201.68,201.41,201.44,5500.0
2017-04-04 14:30:00,201.41,201.43,201.0,201.0,5334.0,201.41,201.43,201.0,201.0,5334.0
2017-04-04 15:00:00,201.08,201.16,200.63,201.04,11066.0,201.08,201.16,200.63,201.04,11066.0
2017-04-04 15:30:00,201.03,201.92,201.03,201.87,35554.0,201.03,201.92,201.03,201.87,35554.0
2017-04-05 09:30:00,202.35,202.68,199.21,201.75,8813.0,202.35,202.68,199.21,201.75,8813.0
2017-04-05 10:00:00,201.7,202.34,201.44,201.87,8499.0,201.7,202.34,201.44,201.87,8499.0
2017-04-05 10:30:00,202.08,202.08,201.8,201.82,11104.0,202.08,202.08,201.8,201.82,11104.0
2017-04-05 11:00:00,201.86,201.9,200.72,200.72,9420.0,201.86,201.9,200.72,200.72,9420.0
2017-04-05 11:30:00,200.57,200.83,200.39,200.48,11226.0,200.57,200.83,200.39,200.48,11226.0
2017-04-05 12:00:00,200.52,200.77,200.35,200.67,6501.0,200.52,200.77,200.35,200.67,6501.0
2017-04-05 12:30:00,200.75,201.25,200.74,201.11,4706.0,200.75,201.25,200.74,201.11,4706.0
2017-04-05 13:00:00,200.97,201.05,200.54,200.76,8801.0,200.97,201.05,200.54,200.76,8801.0
2017-04-05 13:30:00,200.89,200.89,200.39,200.55,6632.0,200.89,200.89,200.39,200.55,6632.0
2017-04-05 14:00:00,200.55,201.09,200.55,200.77,9341.0,200.55,201.09,200.55,200.77,9341.0
2017-04-05 14:30:00,200.61,200.64,199.57,199.9,11533.0,200.61,200.64,199.57,199.9,11533.0
2017-04-05 15:00:00,199.97,200.57,199.21,199.21,20521.0,199.97,200.57,199.21,199.21,20521.0
2017-04-05 15:30:00,199.24,199.73,198.97,199.52,55859.0,199.24,199.73,198.97,199.52,55859.0
2017-04-06 09:30:00,200.33,200.33,198.25,199.47,7959.0,200.33,200.33,198.25,199.47,7959.0
2017-04-06 10:00:00,199.43,199.87,199.05,199.57,10200.0,199.43,199.87,199.05,199.57,10200.0
2017-04-06 10:30:00,199.54,200.15,199.27,200.12,18394.0,199.54,200.15,199.27,200.12,18394.0
2017-04-06 11:00:00,200.28,201.0,200.18,200.92,3049.0,200.28,201.0,200.18,200.92,3049.0
2017-04-06 11:30:00,200.92,201.2,200.89,200.95,5821.0,200.92,201.2,200.89,200.95,5821.0
2017-04-06 12:00:00,200.99,201.06,200.39,200.54,5700.0,200.99,201.06,200.39,200.54,5700.0
2017-04-06 12:30:00,200.6,200.65,200.05,200.22,4205.0,200.6,200.65,200.05,200.22,4205.0
2017-04-06 13:00:00,200.3,200.73,200.1,200.73,5700.0,200.3,200.73,200.1,200.73,5700.0
2017-04-06 13:30:00,200.8,200.8,200.31,200.4,4100.0,200.8,200.8,200.31,200.4,4100.0
2017-04-06 14:00:00,200.27,200.35,199.9,199.9,5195.0,200.27,200.35,199.9,199.9,5195.0
2017-04-06 14:30:00,199.93,200.44,199.93,199.93,6500.0,199.93,200.44,199.93,199.93,6500.0
2017-04-06 15:00:00,199.93,200.73,199.92,200.68,11819.0,199.93,200.73,199.92,200.68,11819.0
2017-04-06 15:30:00,200.67,201.11,200.31,201.0,35242.0,200.67,201.11,200.31,201.0,35242.0
2017-04-07 09:30:00,200.28,200.87,199.94,200.87,2463.0,200.28,200.87,199.94,200.87,2463.0
2017-04-07 10:00:00,200.7,201.75,200.69,201.7,4500.0,200.7,201.75,200.69,201.7,4500.0
2017-04-07 10:30:00,201.97,202.32,201.73,201.75,4090.0,201.97,202.32,201.73,201.75,4090.0
2017-04-07 11:00:00,201.66,202.31,201.38,202.23,23434.0,201.66,202.31,201.38,202.23,23434.0
2017-04-07 11:30:00,202.25,202.38,201.88,201.9,1800.0,202.25,202.38,201.88,201.9,1800.0
2017-04-07 12:00:00,202.11,202.37,202.06,202.07,9840.0,202.11,202.37,202.06,202.07,9840.0
2017-04-07 12:30:00,201.62,201.66,201.43,201.61,6573.0,201.62,201.66,201.43,201.61,6573.0
2017-04-07 13:00:00,201.87,202.44,201.82,202.44,17003.0,201.87,202.44,201.82,202.44,17003.0
2017-04-07 13:30:00,202.32,202.44,201.98,202.35,9132.0,202.32,202.44,201.98,202.35,9132.0
2017-04-07 14:00:00,202.33,202.56,202.33,202.54,2200.0,202.33,202.56,202.33,202.54,2200.0
2017-04-07 14:30:00,202.59,202.67,202.49,202.63,5063.0,202.59,202.67,202.49,202.63,5063.0
2017-04-07 15:00:00,202.56,202.96,202.55,202.66,4416.0,202.56,202.96,202.55,202.66,4416.0
2017-04-07 15:30:00,202.65,202.65,202.16,202.58,16538.0,202.65,202.65,202.16,202.58,16538.0
2017-04-10 09:30:00,202.85,204.34,201.78,203.21,10889.0,202.85,204.34,201.78,203.21,10889.0
2017-04-10 10:00:00,203.51,203.96,202.93,202.93,4500.0,203.51,203.96,202.93,202.93,4500.0
2017-04-10 10:30:00,202.95,203.2,202.59,202.59,3203.0,202.95,203.2,202.59,202.59,3203.0
2017-04-10 11:00:00,202.4,202.88,202.3,202.68,4437.0,202.4,202.88,202.3,202.68,4437.0
2017-04-10 11:30:00,202.5,202.96,202.26,202.41,9700.0,202.5,202.96,202.26,202.41,9700.0
2017-04-10 12:00:00,202.45,202.52,202.14,202.43,12532.0,202.45,202.52,202.14,202.43,12532.0
2017-04-10 12:30:00,201.81,202.89,201.81,202.65,4200.0,201.81,202.89,201.81,202.65,4200.0
2017-04-10 13:00:00,202.3,202.7,202.3,202.7,2725.0,202.3,202.7,202.3,202.7,2725.0
2017-04-10 13:30:00,202.48,202.73,202.27,202.73,2600.0,202.48,202.73,202.27,202.73,2600.0
2017-04-10 14:00:00,203.38,203.38,202.42,202.43,2575.0,203.38,203.38,202.42,202.43,2575.0
2017-04-10 14:30:00,202.54,202.65,202.24,202.57,3200.0,202.54,202.65,202.24,202.57,3200.0
2017-04-10 15:00:00,202.54,202.61,202.09,202.45,4775.0,202.54,202.61,202.09,202.45,4775.0
2017-04-10 15:30:00,202.44,202.59,202.1,202.42,32524.0,202.44,202.59,202.1,202.42,32524.0
2017-04-11 09:30:00,202.16,203.24,201.49,201.81,22673.0,202.16,203.24,201.49,201.81,22673.0
2017-04-11 10:00:00,201.97,202.51,201.87,201.88,5712.0,201.97,202.51,201.87,201.88,5712.0
2017-04-11 10:30:00,201.99,202.24,201.74,202.14,20542.0,201.99,202.24,201.74,202.14,20542.0
2017-04-11 11:00:00,202.12,202.24,201.79,202.03,23348.0,202.12,202.24,201.79,202.03,23348.0
2017-04-11 11:30:00,202.04,202.16,201.89,202.07,6384.0,202.04,202.16,201.89,202.07,6384.0
2017-04-11 12:00:00,202.24,202.7,202.24,202.59,2900.0,202.24,202.7,202.24,202.59,2900.0
2017-04-11 12:30:00,202.68,202.86,202.68,202.74,2650.0,202.68,202.86,202.68,202.74,2650.0
2017-04-11 13:00:00,202.88,203.79,202.77,203.34,4497.0,202.88,203.79,202.77,203.34,4497.0
2017-04-11 13:30:00,203.35,203.35,202.98,203.09,5200.0,203.35,203.35,202.98,203.09,5200.0
2017-04-11 14:00:00,203.17,203.62,203.15,203.17,5211.0,203.17,203.62,203.15,203.17,5211.0
2017-04-11 14:30:00,203.17,203.34,202.66,202.66,4915.0,203.17,203.34,202.66,202.66,4915.0
2017-04-11 15:00:00,202.8,202.8,202.26,202.55,5800.0,202.8,202.8,202.26,202.55,5800.0
2017-04-11 15:30:00,202.33,202.73,202.1,202.58,21769.0,202.33,202.73,202.1,202.58,21769.0
2017-04-12 09:30:00,203.18,206.5,202.48,203.18,15649.0,203.18,206.5,202.48,203.18,15649.0
2017-04-12 10:00:00,203.3,203.3,202.49,203.16,7889.0,203.3,203.3,202.49,203.16,7889.0
2017-04-12 10:30:00,202.8,203.06,202.21,202.77,26664.0,202.8,203.06,202.21,202.77,26664.0
2017-04-12 11:00:00,202.59,202.8,202.25,202.59,11159.0,202.59,202.8,202.25,202.59,11159.0
2017-04-12 11:30:00,202.75,202.75,202.26,202.26,7214.0,202.75,202.75,202.26,202.26,7214.0
2017-04-12 12:00:00,202.56,202.65,202.32,202.32,1500.0,202.56,202.65,202.32,202.32,1500.0
2017-04-12 12:30:00,202.18,202.53,201.85,201.85,3901.0,202.18,202.53,201.85,201.85,3901.0
2017-04-12 13:00:00,202.1,202.33,202.05,202.05,3291.0,202.1,202.33,202.05,202.05,3291.0
2017-04-12 13:30:00,202.06,202.2,201.98,202.2,1400.0,202.06,202.2,201.98,202.2,1400.0
2017-04-12 14:00:00,202.15,202.4,202.08,202.08,1200.0,202.15,202.4,202.08,202.08,1200.0
2017-04-12 14:30:00,202.17,202.56,202.11,202.28,3654.0,202.17,202.56,202.11,202.28,3654.0
2017-04-12 15:00:00,202.4,202.63,202.0,202.63,4315.0,202.4,202.63,202.0,202.63,4315.0
2017-04-12 15:30:00,202.45,202.79,202.17,202.47,13987.0,202.45,202.79,202.17,202.47,13987.0
2017-04-13 09:30:00,201.75,202.5,200.65,202.0,5200.0,201.75,202.5,200.65,202.0,5200.0
2017-04-13 10:00:00,201.95,202.38,201.9,202.07,7981.0,201.95,202.38,201.9,202.07,7981.0
2017-04-13 10:30:00,201.98,202.46,201.85,202.46,2120.0,201.98,202.46,201.85,202.46,2120.0
2017-04-13 11:00:00,202.5,203.45,202.07,203.36,4812.0,202.5,203.45,202.07,203.36,4812.0
2017-04-13 11:30:00,203.23,203.23,202.43,202.99,2990.0,203.23,203.23,202.43,202.99,2990.0
2017-04-13 12:00:00,202.96,202.96,202.21,202.28,2800.0,202.96,202.96,202.21,202.28,2800.0
2017-04-13 12:30:00,202.19,202.34,202.15,202.34,1200.0,202.19,202.34,202.15,202.34,1200.0
2017-04-13 13:00:00,202.34,202.34,201.86,202.18,1300.0,202.34,202.34,201.86,202.18,1300.0
2017-04-13 13:30:00,202.07,202.21,201.69,201.89,4000.0,202.07,202.21,201.69,201.89,4000.0
2017-04-13 14:00:00,201.9,202.26,201.77,202.16,3000.0,201.9,202.26,201.77,202.16,3000.0
2017-04-13 14:30:00,202.1,202.76,202.1,202.66,6084.0,202.1,202.76,202.1,202.66,6084.0
2017-04-13 15:00:00,202.78,202.92,202.36,202.92,7473.0,202.78,202.92,202.36,202.92,7473.0
2017-04-13 15:30:00,202.77,202.9,202.3,202.7,23174.0,202.77,202.9,202.3,202.7,23174.0
2017-04-17 09:30:00,202.95,203.88,201.9,203.2,9612.0,202.95,203.88,201.9,203.2,9612.0
2017-04-17 10:00:00,203.28,203.87,203.28,203.64,2515.0,203.28,203.87,203.28,203.64,2515.0
2017-04-17 10:30:00,204.0,204.44,203.54,204.13,7337.0,204.0,204.44,203.54,204.13,7337.0
2017-04-17 11:00:00,204.1,204.22,203.83,204.1,7892.0,204.1,204.22,203.83,204.1,7892.0
2017-04-17 11:30:00,204.11,204.19,203.51,203.85,3059.0,204.11,204.19,203.51,203.85,3059.0
2017-04-17 12:00:00,203.69,203.9,203.27,203.27,5100.0,203.69,203.9,203.27,203.27,5100.0
2017-04-17 12:30:00,203.45,203.59,203.19,203.38,2604.0,203.45,203.59,203.19,203.38,2604.0
2017-04-17 13:00:00,203.42,203.64,203.38,203.64,4500.0,203.42,203.64,203.38,203.64,4500.0
2017-04-17 13:30:00,203.68,204.07,203.61,203.91,2900.0,203.68,204.07,203.61,203.91,2900.0
2017-04-17 14:00:00,203.91,203.91,202.75,203.61,3995.0,203.91,203.91,202.75,203.61,3995.0
2017-04-17 14:30:00,203.66,203.81,203.52,203.58,3537.0,203.66,203.81,203.52,203.58,3537.0
2017-04-17 15:00:00,203.6,203.83,203.31,203.83,4726.0,203.6,203.83,203.31,203.83,4726.0
2017-04-17 15:30:00,203.87,204.12,203.33,203.82,14934.0,203.87,204.12,203.33,203.82,14934.0
2017-04-18 09:30:00,203.51,203.93,202.25,203.93,2447.0,203.51,203.93,202.25,203.93,2447.0
2017-04-18 10:00:00,203.09,203.61,202.41,202.41,2100.0,203.09,203.61,202.41,202.41,2100.0
2017-04-18 10:30:00,202.57,202.96,202.44,202.92,4977.0,202.57,202.96,202.44,202.92,4977.0
2017-04-18 11:00:00,203.0,203.65,202.74,203.32,9996.0,203.0,203.65,202.74,203.32,9996.0
2017-04-18 11:30:00,203.3,203.3,202.56,202.78,4100.0,203.3,203.3,202.56,202.78,4100.0
2017-04-18 12:00:00,202.65,202.71,202.35,202.55,2900.0,202.65,202.71,202.35,202.55,2900.0
2017-04-18 12:30:00,202.55,203.59,202.49,202.97,4800.0,202.55,203.59,202.49,202.97,4800.0
2017-04-18 13:00:00,202.95,203.53,202.95,203.4,2300.0,202.95,203.53,202.95,203.4,2300.0
2017-04-18 13:30:00,203.5,204.11,203.5,204.11,4400.0,203.5,204.11,203.5,204.11,4400.0
2017-04-18 14:00:00,204.04,204.69,204.04,204.66,6600.0,204.04,204.69,204.04,204.66,6600.0
2017-04-18 14:30:00,204.66,205.02,204.46,204.59,10510.0,204.66,205.02,204.46,204.59,10510.0
2017-04-18 15:00:00,204.5,204.91,204.45,204.58,10824.0,204.5,204.91,204.45,204.58,10824.0
2017-04-18 15:30:00,204.69,205.44,204.69,205.33,40784.0,204.69,205.44,204.69,205.33,40784.0
2017-04-19 09:30:00,206.0,207.1,205.83,206.6,32421.0,206.0,207.1,205.83,206.6,32421.0
2017-04-19 10:00:00,206.76,207.93,206.76,207.92,4300.0,206.76,207.93,206.76,207.92,4300.0
2017-04-19 10:30:00,207.67,208.24,206.74,207.34,12191.0,207.67,208.24,206.74,207.34,12191.0
2017-04-19 11:00:00,207.24,208.92,207.23,208.61,7690.0,207.24,208.92,207.23,208.61,7690.0
2017-04-19 11:30:00,208.62,208.62,208.04,208.06,5176.0,208.62,208.62,208.04,208.06,5176.0
2017-04-19 12:00:00,207.63,208.89,207.63,208.51,22301.0,207.63,208.89,207.63,208.51,22301.0
2017-04-19 12:30:00,208.44,209.0,208.21,208.44,6135.0,208.44,209.0,208.21,208.44,6135.0
2017-04-19 13:00:00,208.45,209.63,208.3,209.17,8327.0,208.45,209.63,208.3,209.17,8327.0
2017-04-19 13:30:00,208.96,209.83,208.96,209.64,20672.0,208.96,209.83,208.96,209.64,20672.0
2017-04-19 14:00:00,209.59,210.69,209.32,209.97,11608.0,209.59,210.69,209.32,209.97,11608.0
2017-04-19 14:30:00,209.85,210.35,209.74,209.82,16434.0,209.85,210.35,209.74,209.82,16434.0
2017-04-19 15:00:00,209.84,210.49,209.67,209.75,15116.0,209.84,210.49,209.67,209.75,15116.0
2017-04-19 15:30:00,209.74,210.46,209.57,210.37,50771.0,209.74,210.46,209.57,210.37,50771.0
2017-04-20 09:30:00,210.71,211.41,209.4,209.94,17509.0,210.71,211.41,209.4,209.94,17509.0
2017-04-20 10:00:00,209.92,210.49,209.92,210.43,4010.0,209.92,210.49,209.92,210.43,4010.0
2017-04-20 10:30:00,210.02,211.42,210.01,210.23,6150.0,210.02,211.42,210.01,210.23,6150.0
2017-04-20 11:00:00,210.06,210.46,209.84,209.93,5517.0,210.06,210.46,209.84,209.93,5517.0
2017-04-20 11:30:00,209.91,210.65,209.86,210.29,6789.0,209.91,210.65,209.86,210.29,6789.0
2017-04-20 12:00:00,210.39,210.85,210.22,210.7,10539.0,210.39,210.85,210.22,210.7,10539.0
2017-04-20 12:30:00,210.88,210.95,210.53,210.8,6118.0,210.88,210.95,210.53,210.8,6118.0
2017-04-20 13:00:00,210.67,211.12,210.52,210.86,4459.0,210.67,211.12,210.52,210.86,4459.0
2017-04-20 13:30:00,210.53,211.21,210.5,211.07,10000.0,210.53,211.21,210.5,211.07,10000.0
2017-04-20 14:00:00,210.83,210.83,210.52,210.65,2395.0,210.83,210.83,210.52,210.65,2395.0
2017-04-20 14:30:00,210.5,210.74,210.5,210.53,7201.0,210.5,210.74,210.5,210.53,7201.0
2017-04-20 15:00:00,210.5,210.95,210.5,210.82,8690.0,210.5,210.95,210.5,210.82,8690.0
2017-04-20 15:30:00,211.01,211.45,210.87,211.11,28574.0,211.01,211.45,210.87,211.11,28574.0
2017-04-21 09:30:00,210.69,211.66,210.03,210.91,7056.0,210.69,211.66,210.03,210.91,7056.0
2017-04-21 10:00:00,210.84,210.86,210.14,210.56,4206.0,210.84,210.86,210.14,210.56,4206.0
2017-04-21 10:30:00,210.89,211.14,210.36,210.42,2289.0,210.89,211.14,210.36,210.42,2289.0
2017-04-21 11:00:00,210.63,210.67,210.18,210.67,7500.0,210.63,210.67,210.18,210.67,7500.0
2017-04-21 11:30:00,210.63,210.64,210.45,210.61,1000.0,210.63,210.64,210.45,210.61,1000.0
2017-04-21 12:00:00,210.38,210.53,210.05,210.34,2700.0,210.38,210.53,210.05,210.34,2700.0
2017-04-21 12:30:00,210.34,210.54,210.08,210.53,800.0,210.34,210.54,210.08,210.53,800.0
2017-04-21 13:00:00,210.26,210.38,210.0,210.12,3483.0,210.26,210.38,210.0,210.12,3483.0
2017-04-21 13:30:00,210.35,210.35,210.02,210.28,1045.0,210.35,210.35,210.02,210.28,1045.0
2017-04-21 14:00:00,210.41,210.73,210.35,210.72,2100.0,210.41,210.73,210.35,210.72,2100.0
2017-04-21 14:30:00,210.76,210.96,210.75,210.96,1300.0,210.76,210.96,210.75,210.96,1300.0
2017-04-21 15:00:00,210.82,211.16,210.61,211.07,4100.0,210.82,211.16,210.61,211.07,4100.0
2017-04-21 15:30:00,210.97,211.66,210.44,211.54,64034.0,210.97,211.66,210.44,211.54,64034.0
2017-04-24 09:30:00,213.58,213.96,212.37,212.61,12521.0,213.58,213.96,212.37,212.61,12521.0
2017-04-24 10:00:00,212.72,213.88,212.06,212.06,4914.0,212.72,213.88,212.06,212.06,4914.0
2017-04-24 10:30:00,212.1,212.72,212.0,212.7,3200.0,212.1,212.72,212.0,212.7,3200.0
2017-04-24 11:00:00,212.35,213.2,212.02,212.97,9289.0,212.35,213.2,212.02,212.97,9289.0
2017-04-24 11:30:00,212.88,213.13,211.97,212.49,5290.0,212.88,213.13,211.97,212.49,5290.0
2017-04-24 12:00:00,212.37,212.9,212.17,212.17,5062.0,212.37,212.9,212.17,212.17,5062.0
2017-04-24 12:30:00,212.23,213.1,212.18,212.89,9000.0,212.23,213.1,212.18,212.89,9000.0
2017-04-24 13:00:00,212.8,213.38,212.7,213.15,2900.0,212.8,213.38,212.7,213.15,2900.0
2017-04-24 13:30:00,213.01,213.11,212.9,212.99,1800.0,213.01,213.11,212.9,212.99,1800.0
2017-04-24 14:00:00,213.01,213.83,212.97,213.16,6625.0,213.01,213.83,212.97,213.16,6625.0
2017-04-24 14:30:00,213.25,213.44,213.01,213.15,2400.0,213.25,213.44,213.01,213.15,2400.0
2017-04-24 15:00:00,212.97,213.56,212.97,213.46,7300.0,212.97,213.56,212.97,213.46,7300.0
2017-04-24 15:30:00,213.43,213.59,213.3,213.42,16991.0,213.43,213.59,213.3,213.42,16991.0
2017-04-25 09:30:00,214.58,215.48,213.0,214.51,32780.0,214.58,215.48,213.0,214.51,32780.0
2017-04-25 10:00:00,214.13,215.31,214.12,214.53,5530.0,214.13,215.31,214.12,214.53,5530.0
2017-04-25 10:30:00,214.53,215.24,213.52,214.0,16454.0,214.53,215.24,213.52,214.0,16454.0
2017-04-25 11:00:00,214.0,214.4,213.64,214.02,25547.0,214.0,214.4,213.64,214.02,25547.0
2017-04-25 11:30:00,214.05,214.26,213.53,213.53,10225.0,214.05,214.26,213.53,213.53,10225.0
2017-04-25 12:00:00,213.52,213.85,212.71,213.79,36176.0,213.52,213.85,212.71,213.79,36176.0
2017-04-25 12:30:00,213.8,214.0,213.29,213.39,6965.0,213.8,214.0,213.29,213.39,6965.0
2017-04-25 13:00:00,213.49,213.9,213.37,213.83,10703.0,213.49,213.9,213.37,213.83,10703.0
2017-04-25 13:30:00,213.83,214.27,213.82,213.83,7172.0,213.83,214.27,213.82,213.83,7172.0
2017-04-25 14:00:00,213.75,214.06,213.7,214.05,17525.0,213.75,214.06,213.7,214.05,17525.0
2017-04-25 14:30:00,214.02,214.02,213.78,213.78,5957.0,214.02,214.02,213.78,213.78,5957.0
2017-04-25 15:00:00,213.78,214.01,213.75,213.84,3355.0,213.78,214.01,213.75,213.84,3355.0
2017-04-25 15:30:00,213.79,213.83,213.01,213.15,19788.0,213.79,213.83,213.01,213.15,19788.0
2017-04-26 09:30:00,213.0,213.96,212.5,213.96,16700.0,213.0,213.96,212.5,213.96,16700.0
2017-04-26 10:00:00,214.26,214.26,213.1,213.52,37432.0,214.26,214.26,213.1,213.52,37432.0
2017-04-26 10:30:00,213.69,213.7,213.1,213.1,5290.0,213.69,213.7,213.1,213.1,5290.0
2017-04-26 11:00:00,212.9,213.09,212.47,213.08,7761.0,212.9,213.09,212.47,213.08,7761.0
2017-04-26 11:30:00,213.05,213.29,212.63,212.75,4000.0,213.05,213.29,212.63,212.75,4000.0
2017-04-26 12:00:00,212.93,213.57,212.77,213.51,16779.0,212.93,213.57,212.77,213.51,16779.0
2017-04-26 12:30:00,213.5,213.5,213.21,213.46,7365.0,213.5,213.5,213.21,213.46,7365.0
2017-04-26 13:00:00,213.46,214.06,213.46,213.86,1735.0,213.46,214.06,213.46,213.86,1735.0
2017-04-26 13:30:00,213.76,214.06,213.75,214.06,1602.0,213.76,214.06,213.75,214.06,1602.0
2017-04-26 14:00:00,213.84,214.26,213.79,214.26,2424.0,213.84,214.26,213.79,214.26,2424.0
2017-04-26 14:30:00,214.47,214.86,214.39,214.39,4826.0,214.47,214.86,214.39,214.39,4826.0
2017-04-26 15:00:00,214.5,215.27,214.46,215.27,11662.0,214.5,215.27,214.46,215.27,11662.0
2017-04-26 15:30:00,215.4,215.51,214.69,214.93,11440.0,215.4,215.51,214.69,214.93,11440.0
2017-04-27 09:30:00,215.21,215.52,215.21,215.5,2279.0,215.21,215.52,215.21,215.5,2279.0
2017-04-27 10:00:00,215.23,215.84,215.09,215.82,1684.0,215.23,215.84,215.09,215.82,1684.0
2017-04-27 10:30:00,215.81,216.01,215.51,215.51,1250.0,215.81,216.01,215.51,215.51,1250.0
2017-04-27 11:00:00,215.56,219.34,215.51,216.67,59035.0,215.56,219.34,215.51,216.67,59035.0
2017-04-27 11:30:00,215.93,217.17,215.66,215.98,15904.0,215.93,217.17,215.66,215.98,15904.0
2017-04-27 12:00:00,215.94,216.8,215.94,216.56,9075.0,215.94,216.8,215.94,216.56,9075.0
2017-04-27 12:30:00,216.53,216.91,216.35,216.57,10803.0,216.53,216.91,216.35,216.57,10803.0
2017-04-27 13:00:00,216.62,216.7,216.47,216.55,1600.0,216.62,216.7,216.47,216.55,1600.0
2017-04-27 13:30:00,216.38,217.12,216.27,217.11,12362.0,216.38,217.12,216.27,217.11,12362.0
2017-04-27 14:00:00,216.94,217.38,216.72,217.15,20701.0,216.94,217.38,216.72,217.15,20701.0
2017-04-27 14:30:00,217.21,217.65,217.21,217.61,5678.0,217.21,217.65,217.21,217.61,5678.0
2017-04-27 15:00:00,217.64,217.71,217.06,217.34,5241.0,217.64,217.71,217.06,217.34,5241.0
2017-04-27 15:30:00,217.46,217.8,217.28,217.79,14776.0,217.46,217.8,217.28,217.79,14776.0
2017-04-28 09:30:00,218.07,218.07,217.04,217.28,3529.0,218.07,218.07,217.04,217.28,3529.0
2017-04-28 10:00:00,216.52,218.94,216.52,218.19,16171.0,216.52,218.94,216.52,218.19,16171.0
2017-04-28 10:30:00,217.99,218.68,217.91,218.48,33479.0,217.99,218.68,217.91,218.48,33479.0
2017-04-28 11:00:00,218.53,218.53,217.67,217.95,54848.0,218.53,218.53,217.67,217.95,54848.0
2017-04-28 11:30:00,217.86,218.17,217.63,217.91,20583.0,217.86,218.17,217.63,217.91,20583.0
2017-04-28 12:00:00,217.88,217.94,217.68,217.84,6015.0,217.88,217.94,217.68,217.84,6015.0
2017-04-28 12:30:00,217.59,217.84,217.54,217.77,7927.0,217.59,217.84,217.54,217.77,7927.0
2017-04-28 13:00:00,217.77,218.17,217.74,217.93,4800.0,217.77,218.17,217.74,217.93,4800.0
2017-04-28 13:30:00,217.95,218.62,217.83,218.21,3513.0,217.95,218.62,217.83,218.21,3513.0
2017-04-28 14:00:00,218.19,218.76,218.03,218.57,9182.0,218.19,218.76,218.03,218.57,9182.0
2017-04-28 14:30:00,218.62,218.9,218.31,218.37,18396.0,218.62,218.9,218.31,218.37,18396.0
2017-04-28 15:00:00,218.28,218.5,218.2,218.29,8892.0,218.28,218.5,218.2,218.29,8892.0
2017-04-28 15:30:00,218.25,218.48,217.96,218.33,51926.0,218.25,218.48,217.96,218.33,51926.0
2017-05-01 09:30:00,219.43,220.0,216.85,218.99,6188.0,219.43,220.0,216.85,218.99,6188.0
2017-05-01 10:00:00,218.95,219.39,218.2,218.74,27518.0,218.95,219.39,218.2,218.74,27518.0
2017-05-01 10:30:00,218.75,219.04,218.51,218.98,3800.0,218.75,219.04,218.51,218.98,3800.0
2017-05-01 11:00:00,218.76,218.97,218.62,218.75,3555.0,218.76,218.97,218.62,218.75,3555.0
2017-05-01 11:30:00,218.75,219.96,218.48,219.96,9000.0,218.75,219.96,218.48,219.96,9000.0
2017-05-01 12:00:00,219.97,219.97,218.94,219.37,12068.0,219.97,219.97,218.94,219.37,12068.0
2017-05-01 12:30:00,219.02,219.59,219.02,219.2,4581.0,219.02,219.59,219.02,219.2,4581.0
2017-05-01 13:00:00,219.25,219.82,219.18,219.6,4500.0,219.25,219.82,219.18,219.6,4500.0
2017-05-01 13:30:00,219.65,220.48,219.54,220.48,5468.0,219.65,220.48,219.54,220.48,5468.0
2017-05-01 14:00:00,220.25,220.73,219.9,220.01,7973.0,220.25,220.73,219.9,220.01,7973.0
2017-05-01 14:30:00,220.12,220.36,219.89,220.15,2300.0,220.12,220.36,219.89,220.15,2300.0
2017-05-01 15:00:00,219.89,220.54,219.89,220.28,6400.0,219.89,220.54,219.89,220.28,6400.0
2017-05-01 15:30:00,220.15,220.25,219.83,220.02,16514.0,220.15,220.25,219.83,220.02,16514.0
2017-05-02 09:30:00,220.12,221.26,220.12,220.65,11425.0,220.12,221.26,220.12,220.65,11425.0
2017-05-02 10:00:00,220.64,220.98,219.78,220.55,23535.0,220.64,220.98,219.78,220.55,23535.0
2017-05-02 10:30:00,220.63,220.78,220.41,220.65,10130.0,220.63,220.78,220.41,220.65,10130.0
2017-05-02 11:00:00,220.64,220.66,220.07,220.25,8680.0,220.64,220.66,220.07,220.25,8680.0
2017-05-02 11:30:00,220.01,221.57,220.0,221.02,4700.0,220.01,221.57,220.0,221.02,4700.0
2017-05-02 12:00:00,221.1,221.18,220.73,220.88,11670.0,221.1,221.18,220.73,220.88,11670.0
2017-05-02 12:30:00,220.87,221.08,220.69,220.77,2500.0,220.87,221.08,220.69,220.77,2500.0
2017-05-02 13:00:00,220.83,220.85,220.4,220.41,3003.0,220.83,220.85,220.4,220.41,3003.0
2017-05-02 13:30:00,220.42,220.66,220.42,220.66,2499.0,220.42,220.66,220.42,220.66,2499.0
2017-05-02 14:00:00,220.58,220.66,220.44,220.66,4174.0,220.58,220.66,220.44,220.66,4174.0
2017-05-02 14:30:00,220.64,220.64,220.22,220.34,4053.0,220.64,220.64,220.22,220.34,4053.0
2017-05-02 15:00:00,220.4,220.4,220.06,220.17,5926.0,220.4,220.4,220.06,220.17,5926.0
2017-05-02 15:30:00,220.17,220.75,220.08,220.5,45826.0,220.17,220.75,220.08,220.5,45826.0
2017-05-03 09:30:00,220.33,221.28,218.5,219.35,5105.0,220.33,221.28,218.5,219.35,5105.0
2017-05-03 10:00:00,219.65,219.71,218.37,219.69,23354.0,219.65,219.71,218.37,219.69,23354.0
2017-05-03 10:30:00,220.0,221.39,219.02,219.51,20722.0,220.0,221.39,219.02,219.51,20722.0
2017-05-03 11:00:00,219.55,219.58,218.24,218.96,15611.0,219.55,219.58,218.24,218.96,15611.0
2017-05-03 11:30:00,219.12,219.38,218.74,218.98,9865.0,219.12,219.38,218.74,218.98,9865.0
2017-05-03 12:00:00,218.85,219.37,218.85,219.03,7566.0,218.85,219.37,218.85,219.03,7566.0
2017-05-03 12:30:00,219.29,220.02,219.14,219.92,4200.0,219.29,220.02,219.14,219.92,4200.0
2017-05-03 13:00:00,220.08,221.18,220.05,220.7,5502.0,220.08,221.18,220.05,220.7,5502.0
2017-05-03 13:30:00,220.66,220.67,220.01,220.6,3700.0,220.66,220.67,220.01,220.6,3700.0
2017-05-03 14:00:00,220.73,220.73,219.28,219.49,7235.0,220.73,220.73,219.28,219.49,7235.0
2017-05-03 14:30:00,219.51,220.22,219.51,219.57,12068.0,219.51,220.22,219.51,219.57,12068.0
2017-05-03 15:00:00,219.81,221.09,219.7,220.37,13300.0,219.81,221.09,219.7,220.37,13300.0
2017-05-03 15:30:00,220.32,220.38,219.69,219.86,36888.0,220.32,220.38,219.69,219.86,36888.0
2017-05-04 09:30:00,220.58,220.76,219.38,220.19,1547.0,220.58,220.76,219.38,220.19,1547.0
2017-05-04 10:00:00,219.48,220.52,218.63,220.02,28154.0,219.48,220.52,218.63,220.02,28154.0
2017-05-04 10:30:00,220.17,220.7,219.66,219.84,7613.0,220.17,220.7,219.66,219.84,7613.0
2017-05-04 11:00:00,219.88,219.91,219.64,219.83,7031.0,219.88,219.91,219.64,219.83,7031.0
2017-05-04 11:30:00,219.94,220.62,219.94,220.52,1700.0,219.94,220.62,219.94,220.52,1700.0
2017-05-04 12:00:00,220.54,221.07,219.24,219.66,8793.0,220.54,221.07,219.24,219.66,8793.0
2017-05-04 12:30:00,219.73,220.83,219.73,220.83,1900.0,219.73,220.83,219.73,220.83,1900.0
2017-05-04 13:00:00,220.68,221.03,220.23,220.95,8108.0,220.68,221.03,220.23,220.95,8108.0
2017-05-04 13:30:00,221.04,221.07,220.36,220.36,943.0,221.04,221.07,220.36,220.36,943.0
2017-05-04 14:00:00,220.76,221.67,220.45,221.29,5150.0,220.76,221.67,220.45,221.29,5150.0
2017-05-04 14:30:00,221.52,221.59,221.16,221.17,4452.0,221.52,221.59,221.16,221.17,4452.0
2017-05-04 15:00:00,221.15,221.32,220.23,220.24,13600.0,221.15,221.32,220.23,220.24,13600.0
2017-05-04 15:30:00,220.24,221.37,220.01,220.95,51243.0,220.24,221.37,220.01,220.95,51243.0
2017-05-05 09:30:00,223.0,224.24,220.0,220.0,23816.0,223.0,224.24,220.0,220.0,23816.0
2017-05-05 10:00:00,220.06,221.25,219.33,219.49,36179.0,220.06,221.25,219.33,219.49,36179.0
2017-05-05 10:30:00,219.55,219.75,216.75,218.1,17610.0,219.55,219.75,216.75,218.1,17610.0
2017-05-05 11:00:00,218.33,218.58,217.67,217.67,8708.0,218.33,218.58,217.67,217.67,8708.0
2017-05-05 11:30:00,217.62,217.72,216.89,217.62,8618.0,217.62,217.72,216.89,217.62,8618.0
2017-05-05 12:00:00,217.68,218.37,217.26,218.13,20838.0,217.68,218.37,217.26,218.13,20838.0
2017-05-05 12:30:00,218.09,218.1,216.49,217.62,24043.0,218.09,218.1,216.49,217.62,24043.0
2017-05-05 13:00:00,217.91,217.91,216.71,217.6,11117.0,217.91,217.91,216.71,217.6,11117.0
2017-05-05 13:30:00,217.6,217.94,217.04,217.59,11750.0,217.6,217.94,217.04,217.59,11750.0
2017-05-05 14:00:00,217.77,218.27,215.56,216.63,26631.0,217.77,218.27,215.56,216.63,26631.0
2017-05-05 14:30:00,216.32,216.82,215.96,216.03,10300.0,216.32,216.82,215.96,216.03,10300.0
2017-05-05 15:00:00,216.04,216.82,215.75,216.72,20143.0,216.04,216.82,215.75,216.72,20143.0
2017-05-05 15:30:00,216.69,218.25,216.68,217.76,44940.0,216.69,218.25,216.68,217.76,44940.0
2017-05-08 09:30:00,217.94,217.94,216.54,216.54,3015.0,217.94,217.94,216.54,216.54,3015.0
2017-05-08 10:00:00,216.57,217.05,216.45,217.05,2869.0,216.57,217.05,216.45,217.05,2869.0
2017-05-08 10:30:00,216.91,217.18,216.68,216.68,2500.0,216.91,217.18,216.68,216.68,2500.0
2017-05-08 11:00:00,216.66,217.04,216.66,217.04,1600.0,216.66,217.04,216.66,217.04,1600.0
2017-05-08 11:30:00,216.86,217.4,216.09,216.09,2087.0,216.86,217.4,216.09,216.09,2087.0
2017-05-08 12:00:00,216.4,216.57,216.39,216.45,3208.0,216.4,216.57,216.39,216.45,3208.0
2017-05-08 12:30:00,216.47,217.33,216.46,217.0,1672.0,216.47,217.33,216.46,217.0,1672.0
2017-05-08 13:00:00,217.24,217.74,216.74,217.6,3897.0,217.24,217.74,216.74,217.6,3897.0
2017-05-08 13:30:00,217.5,217.76,217.36,217.36,1289.0,217.5,217.76,217.36,217.36,1289.0
2017-05-08 14:00:00,217.42,217.65,217.27,217.3,2900.0,217.42,217.65,217.27,217.3,2900.0
2017-05-08 14:30:00,217.38,217.63,217.2,217.63,1700.0,217.38,217.63,217.2,217.63,1700.0
2017-05-08 15:00:00,217.46,217.71,217.43,217.54,3624.0,217.46,217.71,217.43,217.54,3624.0
2017-05-08 15:30:00,217.32,217.89,217.17,217.84,20459.0,217.32,217.89,217.17,217.84,20459.0
2017-05-09 09:30:00,217.92,218.31,216.54,218.13,3004.0,217.92,218.31,216.54,218.13,3004.0
2017-05-09 10:00:00,218.15,219.3,217.76,219.2,16442.0,218.15,219.3,217.76,219.2,16442.0
2017-05-09 10:30:00,219.24,220.34,219.11,220.03,21383.0,219.24,220.34,219.11,220.03,21383.0
2017-05-09 11:00:00,219.9,220.12,219.81,219.93,5397.0,219.9,220.12,219.81,219.93,5397.0
2017-05-09 11:30:00,220.01,220.53,219.65,220.13,12980.0,220.01,220.53,219.65,220.13,12980.0
2017-05-09 12:00:00,220.1,221.8,220.1,221.07,22342.0,220.1,221.8,220.1,221.07,22342.0
2017-05-09 12:30:00,221.04,221.69,220.93,221.69,8040.0,221.04,221.69,220.93,221.69,8040.0
2017-05-09 13:00:00,221.68,222.11,220.85,221.03,26099.0,221.68,222.11,220.85,221.03,26099.0
2017-05-09 13:30:00,220.99,221.21,220.61,220.61,23870.0,220.99,221.21,220.61,220.61,23870.0
2017-05-09 14:00:00,220.62,221.54,220.54,221.41,10703.0,220.62,221.54,220.54,221.41,10703.0
2017-05-09 14:30:00,221.46,222.16,221.4,221.93,13779.0,221.46,222.16,221.4,221.93,13779.0
2017-05-09 15:00:00,221.84,222.9,221.84,221.97,12818.0,221.84,222.9,221.84,221.97,12818.0
2017-05-09 15:30:00,221.94,223.47,221.78,223.0,54845.0,221.94,223.47,221.78,223.0,54845.0
2017-05-10 09:30:00,222.02,222.42,220.46,221.16,8657.0,222.02,222.42,220.46,221.16,8657.0
2017-05-10 10:00:00,221.32,221.32,220.67,221.03,6046.0,221.32,221.32,220.67,221.03,6046.0
2017-05-10 10:30:00,221.02,221.51,220.51,220.67,8401.0,221.02,221.51,220.51,220.67,8401.0
2017-05-10 11:00:00,221.28,221.28,220.87,220.95,23293.0,221.28,221.28,220.87,220.95,23293.0
2017-05-10 11:30:00,221.03,221.04,220.25,220.39,6605.0,221.03,221.04,220.25,220.39,6605.0
2017-05-10 12:00:00,220.41,221.19,220.38,220.92,4001.0,220.41,221.19,220.38,220.92,4001.0
2017-05-10 12:30:00,220.93,221.81,220.93,221.55,16874.0,220.93,221.81,220.93,221.55,16874.0
2017-05-10 13:00:00,221.52,222.63,221.43,222.05,4023.0,221.52,222.63,221.43,222.05,4023.0
2017-05-10 13:30:00,222.37,222.96,222.05,222.1,13309.0,222.37,222.96,222.05,222.1,13309.0
2017-05-10 14:00:00,222.09,222.11,221.79,221.84,9800.0,222.09,222.11,221.79,221.84,9800.0
2017-05-10 14:30:00,221.8,221.93,221.48,221.66,8994.0,221.8,221.93,221.48,221.66,8994.0
2017-05-10 15:00:00,221.74,222.42,221.66,222.42,5534.0,221.74,222.42,221.66,222.42,5534.0
2017-05-10 15:30:00,222.43,223.42,222.24,222.83,35038.0,222.43,223.42,222.24,222.83,35038.0
2017-05-11 09:30:00,222.62,222.72,220.18,221.41,5197.0,222.62,222.72,220.18,221.41,5197.0
2017-05-11 10:00:00,220.82,221.3,219.68,220.22,5564.0,220.82,221.3,219.68,220.22,5564.0
2017-05-11 10:30:00,220.26,220.28,219.82,220.0,5218.0,220.26,220.28,219.82,220.0,5218.0
2017-05-11 11:00:00,219.97,220.5,219.96,220.5,6700.0,219.97,220.5,219.96,220.5,6700.0
2017-05-11 11:30:00,220.5,220.95,219.79,219.79,11883.0,220.5,220.95,219.79,219.79,11883.0
2017-05-11 12:00:00,219.89,220.39,219.8,220.39,4000.0,219.89,220.39,219.8,220.39,4000.0
2017-05-11 12:30:00,220.5,220.94,220.37,220.78,4500.0,220.5,220.94,220.37,220.78,4500.0
2017-05-11 13:00:00,220.83,221.22,220.77,221.03,3421.0,220.83,221.22,220.77,221.03,3421.0
2017-05-11 13:30:00,220.87,220.98,220.67,220.74,5666.0,220.87,220.98,220.67,220.74,5666.0
2017-05-11 14:00:00,220.69,220.78,220.47,220.57,5143.0,220.69,220.78,220.47,220.57,5143.0
2017-05-11 14:30:00,220.6,221.35,220.6,220.7,5200.0,220.6,221.35,220.6,220.7,5200.0
2017-05-11 15:00:00,220.62,221.18,220.53,220.93,5335.0,220.62,221.18,220.53,220.93,5335.0
2017-05-11 15:30:00,220.99,221.24,220.62,221.09,21991.0,220.99,221.24,220.62,221.09,21991.0
2017-05-12 09:30:00,220.86,222.75,220.56,220.56,8998.0,220.86,222.75,220.56,220.56,8998.0
2017-05-12 10:00:00,220.67,221.44,220.5,220.91,12256.0,220.67,221.44,220.5,220.91,12256.0
2017-05-12 10:30:00,220.92,221.34,220.86,221.34,4000.0,220.92,221.34,220.86,221.34,4000.0
2017-05-12 11:00:00,221.44,221.93,221.25,221.9,4000.0,221.44,221.93,221.25,221.9,4000.0
2017-05-12 11:30:00,221.62,221.91,221.53,221.91,2800.0,221.62,221.91,221.53,221.91,2800.0
2017-05-12 12:00:00,221.91,221.91,221.45,221.45,2100.0,221.91,221.91,221.45,221.45,2100.0
2017-05-12 12:30:00,221.35,221.54,220.85,220.85,14751.0,221.35,221.54,220.85,220.85,14751.0
2017-05-12 13:00:00,220.89,221.02,220.63,220.86,4686.0,220.89,221.02,220.63,220.86,4686.0
2017-05-12 13:30:00,220.77,220.98,220.64,220.78,1900.0,220.77,220.98,220.64,220.78,1900.0
2017-05-12 14:00:00,220.97,221.26,220.9,220.98,3106.0,220.97,221.26,220.9,220.98,3106.0
2017-05-12 14:30:00,220.99,221.02,220.41,220.48,9002.0,220.99,221.02,220.41,220.48,9002.0
2017-05-12 15:00:00,220.43,220.65,220.34,220.34,9644.0,220.43,220.65,220.34,220.34,9644.0
2017-05-12 15:30:00,220.33,220.75,220.31,220.65,18693.0,220.33,220.75,220.31,220.65,18693.0
2017-05-15 09:30:00,220.26,222.38,220.26,221.05,2001.0,220.26,222.38,220.26,221.05,2001.0
2017-05-15 10:00:00,221.51,222.71,221.51,221.53,800.0,221.51,222.71,221.51,221.53,800.0
2017-05-15 10:30:00,222.6,222.82,221.91,222.8,10050.0,222.6,222.82,221.91,222.8,10050.0
2017-05-15 11:00:00,222.78,222.78,222.34,222.63,5402.0,222.78,222.78,222.34,222.63,5402.0
2017-05-15 11:30:00,222.72,222.83,222.48,222.81,3537.0,222.72,222.83,222.48,222.81,3537.0
2017-05-15 12:00:00,222.86,223.05,222.57,223.05,3400.0,222.86,223.05,222.57,223.05,3400.0
2017-05-15 12:30:00,222.84,223.15,222.7,223.15,4100.0,222.84,223.15,222.7,223.15,4100.0
2017-05-15 13:00:00,222.88,223.03,222.74,223.03,3091.0,222.88,223.03,222.74,223.03,3091.0
2017-05-15 13:30:00,223.06,223.08,222.7,222.7,2100.0,223.06,223.08,222.7,222.7,2100.0
2017-05-15 14:00:00,222.99,222.99,222.44,222.44,2302.0,222.99,222.99,222.44,222.44,2302.0
2017-05-15 14:30:00,222.3,222.7,222.3,222.33,2756.0,222.3,222.7,222.3,222.33,2756.0
2017-05-15 15:00:00,222.42,222.75,222.2,222.28,5678.0,222.42,222.75,222.2,222.28,5678.0
2017-05-15 15:30:00,222.24,222.98,222.15,222.33,16936.0,222.24,222.98,222.15,222.33,16936.0
2017-05-16 09:30:00,222.88,222.88,221.76,222.28,2178.0,222.88,222.88,221.76,222.28,2178.0
2017-05-16 10:00:00,222.47,222.63,221.41,221.51,8031.0,222.47,222.63,221.41,221.51,8031.0
2017-05-16 10:30:00,221.76,222.06,220.68,221.05,9072.0,221.76,222.06,220.68,221.05,9072.0
2017-05-16 11:00:00,221.47,222.0,221.27,221.41,5239.0,221.47,222.0,221.27,221.41,5239.0
2017-05-16 11:30:00,221.41,222.28,221.35,222.2,2100.0,221.41,222.28,221.35,222.2,2100.0
2017-05-16 12:00:00,221.93,222.24,221.79,222.1,5352.0,221.93,222.24,221.79,222.1,5352.0
2017-05-16 12:30:00,222.13,222.89,222.13,222.58,3500.0,222.13,222.89,222.13,222.58,3500.0
2017-05-16 13:00:00,222.43,223.25,222.26,222.26,3760.0,222.43,223.25,222.26,222.26,3760.0
2017-05-16 13:30:00,222.58,222.58,222.39,222.41,3039.0,222.58,222.58,222.39,222.41,3039.0
2017-05-16 14:00:00,222.38,222.64,222.3,222.46,2800.0,222.38,222.64,222.3,222.46,2800.0
2017-05-16 14:30:00,222.64,222.79,222.46,222.62,9700.0,222.64,222.79,222.46,222.62,9700.0
2017-05-16 15:00:00,222.7,223.33,222.58,223.16,14599.0,222.7,223.33,222.58,223.16,14599.0
2017-05-16 15:30:00,223.2,223.57,223.11,223.21,13720.0,223.2,223.57,223.11,223.21,13720.0
2017-05-17 09:30:00,220.9,221.29,218.4,220.0,18406.0,220.9,221.29,218.4,220.0,18406.0
2017-05-17 10:00:00,220.18,220.57,219.68,219.68,17897.0,220.18,220.57,219.68,219.68,17897.0
2017-05-17 10:30:00,219.77,220.25,219.59,219.59,5715.0,219.77,220.25,219.59,219.59,5715.0
2017-05-17 11:00:00,219.62,220.65,219.4,220.57,5216.0,219.62,220.65,219.4,220.57,5216.0
2017-05-17 11:30:00,220.61,221.01,220.14,220.59,5309.0,220.61,221.01,220.14,220.59,5309.0
2017-05-17 12:00:00,220.34,220.99,220.15,220.58,18237.0,220.34,220.99,220.15,220.58,18237.0
2017-05-17 12:30:00,220.52,220.96,220.32,220.35,7759.0,220.52,220.96,220.32,220.35,7759.0
2017-05-17 13:00:00,220.33,220.58,219.9,220.55,6342.0,220.33,220.58,219.9,220.55,6342.0
2017-05-17 13:30:00,220.24,220.49,219.97,220.28,3980.0,220.24,220.49,219.97,220.28,3980.0
2017-05-17 14:00:00,220.25,220.38,219.86,219.87,5438.0,220.25,220.38,219.86,219.87,5438.0
2017-05-17 14:30:00,219.96,220.16,219.47,219.97,6547.0,219.96,220.16,219.47,219.97,6547.0
2017-05-17 15:00:00,219.96,220.2,219.47,219.94,10300.0,219.96,220.2,219.47,219.94,10300.0
2017-05-17 15:30:00,219.79,220.19,219.39,219.61,17518.0,219.79,220.19,219.39,219.61,17518.0
2017-05-18 09:30:00,219.4,220.99,217.56,220.6,4906.0,219.4,220.99,217.56,220.6,4906.0
2017-05-18 10:00:00,220.27,221.29,219.82,220.42,10544.0,220.27,221.29,219.82,220.42,10544.0
2017-05-18 10:30:00,220.27,220.58,219.88,220.0,10214.0,220.27,220.58,219.88,220.0,10214.0
2017-05-18 11:00:00,219.96,220.98,219.96,220.34,17777.0,219.96,220.98,219.96,220.34,17777.0
2017-05-18 11:30:00,220.59,220.6,219.8,220.03,3668.0,220.59,220.6,219.8,220.03,3668.0
2017-05-18 12:00:00,220.28,220.43,219.99,220.36,3800.0,220.28,220.43,219.99,220.36,3800.0
2017-05-18 12:30:00,220.29,220.51,220.22,220.3,3612.0,220.29,220.51,220.22,220.3,3612.0
2017-05-18 13:00:00,220.31,220.31,219.98,219.98,11789.0,220.31,220.31,219.98,219.98,11789.0
2017-05-18 13:30:00,220.01,220.53,220.01,220.53,3100.0,220.01,220.53,220.01,220.53,3100.0
2017-05-18 14:00:00,220.42,220.9,220.2,220.32,5698.0,220.42,220.9,220.2,220.32,5698.0
2017-05-18 14:30:00,220.33,220.48,219.97,219.97,10294.0,220.33,220.48,219.97,219.97,10294.0
2017-05-18 15:00:00,220.05,220.5,220.0,220.16,5008.0,220.05,220.5,220.0,220.16,5008.0
2017-05-18 15:30:00,220.33,221.82,220.17,221.66,40937.0,220.33,221.82,220.17,221.66,40937.0
2017-05-19 09:30:00,221.51,221.8,220.58,220.59,1605.0,221.51,221.8,220.58,220.59,1605.0
2017-05-19 10:00:00,221.14,221.17,220.62,220.98,5705.0,221.14,221.17,220.62,220.98,5705.0
2017-05-19 10:30:00,220.85,221.02,220.12,220.15,10851.0,220.85,221.02,220.12,220.15,10851.0
2017-05-19 11:00:00,220.08,220.44,220.08,220.12,5564.0,220.08,220.44,220.08,220.12,5564.0
2017-05-19 11:30:00,220.1,221.22,220.01,221.22,4536.0,220.1,221.22,220.01,221.22,4536.0
2017-05-19 12:00:00,220.88,221.09,220.45,220.45,3372.0,220.88,221.09,220.45,220.45,3372.0
2017-05-19 12:30:00,220.92,220.92,220.45,220.76,14091.0,220.92,220.92,220.45,220.76,14091.0
2017-05-19 13:00:00,220.55,220.73,220.23,220.25,6218.0,220.55,220.73,220.23,220.25,6218.0
2017-05-19 13:30:00,220.32,220.32,219.9,219.97,3782.0,220.32,220.32,219.9,219.97,3782.0
2017-05-19 14:00:00,219.93,219.94,219.41,219.41,3400.0,219.93,219.94,219.41,219.41,3400.0
2017-05-19 14:30:00,219.41,219.85,219.35,219.6,4100.0,219.41,219.85,219.35,219.6,4100.0
2017-05-19 15:00:00,219.59,219.67,219.24,219.25,12448.0,219.59,219.67,219.24,219.25,12448.0
2017-05-19 15:30:00,219.25,219.47,219.05,219.14,9024.0,219.25,219.47,219.05,219.14,9024.0
2017-05-22 09:30:00,220.0,221.34,220.0,220.53,2139.0,220.0,221.34,220.0,220.53,2139.0
2017-05-22 10:00:00,220.49,221.08,220.47,220.64,4900.0,220.49,221.08,220.47,220.64,4900.0
2017-05-22 10:30:00,220.62,220.62,219.55,219.55,14135.0,220.62,220.62,219.55,219.55,14135.0
2017-05-22 11:00:00,219.36,219.51,218.77,219.28,10257.0,219.36,219.51,218.77,219.28,10257.0
2017-05-22 11:30:00,219.12,219.69,218.95,219.69,6000.0,219.12,219.69,218.95,219.69,6000.0
2017-05-22 12:00:00,219.74,220.11,219.74,219.97,2602.0,219.74,220.11,219.74,219.97,2602.0
2017-05-22 12:30:00,219.76,219.89,219.39,219.51,3403.0,219.76,219.89,219.39,219.51,3403.0
2017-05-22 13:00:00,219.57,219.89,219.57,219.84,8295.0,219.57,219.89,219.57,219.84,8295.0
2017-05-22 13:30:00,219.84,219.87,219.11,219.16,15081.0,219.84,219.87,219.11,219.16,15081.0
2017-05-22 14:00:00,219.1,219.56,218.9,219.17,8565.0,219.1,219.56,218.9,219.17,8565.0
2017-05-22 14:30:00,219.15,219.47,219.01,219.17,3272.0,219.15,219.47,219.01,219.17,3272.0
2017-05-22 15:00:00,219.16,219.57,219.15,219.35,8861.0,219.16,219.57,219.15,219.35,8861.0
2017-05-22 15:30:00,219.36,219.45,218.98,219.03,24626.0,219.36,219.45,218.98,219.03,24626.0
2017-05-23 09:30:00,219.32,219.32,218.14,218.42,2900.0,219.32,219.32,218.14,218.42,2900.0
2017-05-23 10:00:00,218.42,219.25,218.42,218.96,6225.0,218.42,219.25,218.42,218.96,6225.0
2017-05-23 10:30:00,219.0,219.19,218.86,219.12,20900.0,219.0,219.19,218.86,219.12,20900.0
2017-05-23 11:00:00,219.17,219.44,219.08,219.44,2419.0,219.17,219.44,219.08,219.44,2419.0
2017-05-23 11:30:00,219.39,219.72,219.33,219.55,7496.0,219.39,219.72,219.33,219.55,7496.0
2017-05-23 12:00:00,219.71,219.71,219.01,219.01,3218.0,219.71,219.71,219.01,219.01,3218.0
2017-05-23 12:30:00,219.28,219.35,218.93,219.17,1260.0,219.28,219.35,218.93,219.17,1260.0
2017-05-23 13:00:00,219.11,219.16,218.82,218.87,2063.0,219.11,219.16,218.82,218.87,2063.0
2017-05-23 13:30:00,218.68,219.08,218.55,218.61,1900.0,218.68,219.08,218.55,218.61,1900.0
2017-05-23 14:00:00,218.82,219.0,218.7,218.96,6412.0,218.82,219.0,218.7,218.96,6412.0
2017-05-23 14:30:00,218.9,219.61,218.9,219.22,5504.0,218.9,219.61,218.9,219.22,5504.0
2017-05-23 15:00:00,219.39,219.54,218.87,219.08,4299.0,219.39,219.54,218.87,219.08,4299.0
2017-05-23 15:30:00,219.08,219.53,219.01,219.33,11425.0,219.08,219.53,219.01,219.33,11425.0
2017-05-24 09:30:00,219.15,219.43,218.92,219.43,2781.0,219.15,219.43,218.92,219.43,2781.0
2017-05-24 10:00:00,219.66,220.38,219.66,220.14,2848.0,219.66,220.38,219.66,220.14,2848.0
2017-05-24 10:30:00,220.15,220.15,219.6,219.6,1300.0,220.15,220.15,219.6,219.6,1300.0
2017-05-24 11:00:00,219.44,219.82,219.44,219.65,924.0,219.44,219.82,219.44,219.65,924.0
2017-05-24 11:30:00,219.79,219.99,219.47,219.99,9036.0,219.79,219.99,219.47,219.99,9036.0
2017-05-24 12:00:00,220.0,220.1,219.22,219.22,14282.0,220.0,220.1,219.22,219.22,14282.0
2017-05-24 12:30:00,219.28,219.66,219.21,219.66,5500.0,219.28,219.66,219.21,219.66,5500.0
2017-05-24 13:00:00,219.29,219.63,219.29,219.44,1700.0,219.29,219.63,219.29,219.44,1700.0
2017-05-24 13:30:00,219.37,219.43,219.04,219.04,5572.0,219.37,219.43,219.04,219.04,5572.0
2017-05-24 14:00:00,219.18,219.18,218.86,218.92,2200.0,219.18,219.18,218.86,218.92,2200.0
2017-05-24 14:30:00,219.02,219.09,218.23,218.97,14808.0,219.02,219.09,218.23,218.97,14808.0
2017-05-24 15:00:00,219.07,219.31,218.66,218.9,9694.0,219.07,219.31,218.66,218.9,9694.0
2017-05-24 15:30:00,219.02,219.18,218.77,218.77,7514.0,219.02,219.18,218.77,218.77,7514.0
2017-05-25 09:30:00,219.33,219.33,218.5,218.84,1561.0,219.33,219.33,218.5,218.84,1561.0
2017-05-25 10:00:00,218.5,219.65,218.5,219.48,9866.0,218.5,219.65,218.5,219.48,9866.0
2017-05-25 10:30:00,219.46,220.26,219.45,220.16,2002.0,219.46,220.26,219.45,220.16,2002.0
2017-05-25 11:00:00,220.15,220.39,220.12,220.31,6150.0,220.15,220.39,220.12,220.31,6150.0
2017-05-25 11:30:00,220.38,220.45,219.62,220.09,11758.0,220.38,220.45,219.62,220.09,11758.0
2017-05-25 12:00:00,219.87,220.36,219.87,220.36,1811.0,219.87,220.36,219.87,220.36,1811.0
2017-05-25 12:30:00,220.41,220.5,220.18,220.5,4080.0,220.41,220.5,220.18,220.5,4080.0
2017-05-25 13:00:00,220.41,220.55,220.36,220.36,1374.0,220.41,220.55,220.36,220.36,1374.0
2017-05-25 13:30:00,220.41,220.59,220.13,220.59,3500.0,220.41,220.59,220.13,220.59,3500.0
2017-05-25 14:00:00,220.72,221.08,220.5,220.76,2300.0,220.72,221.08,220.5,220.76,2300.0
2017-05-25 14:30:00,220.74,221.11,220.74,221.03,2360.0,220.74,221.11,220.74,221.03,2360.0
2017-05-25 15:00:00,221.08,221.26,221.03,221.22,6143.0,221.08,221.26,221.03,221.22,6143.0
2017-05-25 15:30:00,221.2,221.6,220.81,221.46,15321.0,221.2,221.6,220.81,221.46,15321.0
2017-05-26 09:30:00,218.71,221.54,217.95,219.22,3009.0,218.71,221.54,217.95,219.22,3009.0
2017-05-26 10:00:00,218.93,219.7,218.93,219.36,1800.0,218.93,219.7,218.93,219.36,1800.0
2017-05-26 10:30:00,219.58,221.15,219.48,220.88,9928.0,219.58,221.15,219.48,220.88,9928.0
2017-05-26 11:00:00,220.8,221.26,220.29,220.63,8678.0,220.8,221.26,220.29,220.63,8678.0
2017-05-26 11:30:00,221.68,221.68,220.68,221.07,900.0,221.68,221.68,220.68,221.07,900.0
2017-05-26 12:00:00,220.74,220.98,220.2,220.9,8611.0,220.74,220.98,220.2,220.9,8611.0
2017-05-26 12:30:00,220.88,221.41,220.62,221.17,7905.0,220.88,221.41,220.62,221.17,7905.0
2017-05-26 13:00:00,221.02,221.03,220.32,220.5,900.0,221.02,221.03,220.32,220.5,900.0
2017-05-26 13:30:00,220.98,221.0,220.64,220.69,900.0,220.98,221.0,220.64,220.69,900.0
2017-05-26 14:00:00,220.87,220.95,220.75,220.75,1300.0,220.87,220.95,220.75,220.75,1300.0
2017-05-26 14:30:00,220.67,221.01,220.12,220.89,2800.0,220.67,221.01,220.12,220.89,2800.0
2017-05-26 15:00:00,221.09,221.56,220.93,221.56,2904.0,221.09,221.56,220.93,221.56,2904.0
2017-05-26 15:30:00,221.63,221.63,220.84,221.1,10964.0,221.63,221.63,220.84,221.1,10964.0
2017-05-30 09:30:00,220.62,221.81,219.83,220.32,2132.0,220.62,221.81,219.83,220.32,2132.0
2017-05-30 10:00:00,220.34,220.45,219.83,219.93,5222.0,220.34,220.45,219.83,219.93,5222.0
2017-05-30 10:30:00,220.02,220.37,219.95,220.15,1800.0,220.02,220.37,219.95,220.15,1800.0
2017-05-30 11:00:00,220.39,220.79,220.31,220.72,9427.0,220.39,220.79,220.31,220.72,9427.0
2017-05-30 11:30:00,220.65,220.65,220.31,220.38,6160.0,220.65,220.65,220.31,220.38,6160.0
2017-05-30 12:00:00,220.55,221.61,220.48,221.09,2915.0,220.55,221.61,220.48,221.09,2915.0
2017-05-30 12:30:00,221.17,221.2,220.97,221.16,3600.0,221.17,221.2,220.97,221.16,3600.0
2017-05-30 13:00:00,221.08,221.48,221.0,221.44,2800.0,221.08,221.48,221.0,221.44,2800.0
2017-05-30 13:30:00,221.25,221.62,221.24,221.61,3000.0,221.25,221.62,221.24,221.61,3000.0
2017-05-30 14:00:00,221.78,221.79,221.42,221.42,1631.0,221.78,221.79,221.42,221.42,1631.0
2017-05-30 14:30:00,221.44,221.7,221.4,221.66,2900.0,221.44,221.7,221.4,221.66,2900.0
2017-05-30 15:00:00,221.76,221.95,221.41,221.73,2996.0,221.76,221.95,221.41,221.73,2996.0
2017-05-30 15:30:00,221.84,222.14,221.62,221.7,8401.0,221.84,222.14,221.62,221.7,8401.0
2017-05-31 09:30:00,221.73,222.98,221.73,222.43,3429.0,221.73,222.98,221.73,222.43,3429.0
2017-05-31 10:00:00,222.23,222.86,222.07,222.62,4966.0,222.23,222.86,222.07,222.62,4966.0
2017-05-31 10:30:00,222.63,223.22,222.56,222.98,3005.0,222.63,223.22,222.56,222.98,3005.0
2017-05-31 11:00:00,222.66,222.94,222.38,222.43,3497.0,222.66,222.94,222.38,222.43,3497.0
2017-05-31 11:30:00,222.42,222.68,222.08,222.54,4612.0,222.42,222.68,222.08,222.54,4612.0
2017-05-31 12:00:00,222.45,222.62,222.19,222.47,3342.0,222.45,222.62,222.19,222.47,3342.0
2017-05-31 12:30:00,222.53,222.77,222.53,222.7,2919.0,222.53,222.77,222.53,222.7,2919.0
2017-05-31 13:00:00,222.77,223.28,222.76,223.06,5506.0,222.77,223.28,222.76,223.06,5506.0
2017-05-31 13:30:00,223.1,223.17,222.18,222.69,4556.0,223.1,223.17,222.18,222.69,4556.0
2017-05-31 14:00:00,222.53,222.76,222.43,222.7,2400.0,222.53,222.76,222.43,222.7,2400.0
2017-05-31 14:30:00,222.71,223.37,222.71,222.83,4607.0,222.71,223.37,222.71,222.83,4607.0
2017-05-31 15:00:00,222.99,223.29,222.99,223.19,4037.0,222.99,223.29,222.99,223.19,4037.0
2017-05-31 15:30:00,223.28,223.65,223.28,223.49,14896.0,223.28,223.65,223.28,223.49,14896.0
2017-06-01 09:30:00,224.5,224.99,222.53,223.34,5252.0,224.5,224.99,222.53,223.34,5252.0
2017-06-01 10:00:00,223.32,223.54,222.61,222.61,3000.0,223.32,223.54,222.61,222.61,3000.0
2017-06-01 10:30:00,222.52,222.88,222.5,222.52,2378.0,222.52,222.88,222.5,222.52,2378.0
2017-06-01 11:00:00,222.54,223.99,222.54,223.99,5830.0,222.54,223.99,222.54,223.99,5830.0
2017-06-01 11:30:00,224.2,224.64,224.19,224.64,2167.0,224.2,224.64,224.19,224.64,2167.0
2017-06-01 12:00:00,224.83,224.98,224.71,224.96,1400.0,224.83,224.98,224.71,224.96,1400.0
2017-06-01 12:30:00,224.73,224.95,224.55,224.82,4376.0,224.73,224.95,224.55,224.82,4376.0
2017-06-01 13:00:00,224.87,224.88,224.41,224.61,1550.0,224.87,224.88,224.41,224.61,1550.0
2017-06-01 13:30:00,224.71,224.71,224.46,224.51,1700.0,224.71,224.71,224.46,224.51,1700.0
2017-06-01 14:00:00,224.51,225.17,224.51,225.12,6702.0,224.51,225.17,224.51,225.12,6702.0
2017-06-01 14:30:00,225.07,225.21,224.86,225.1,2700.0,225.07,225.21,224.86,225.1,2700.0
2017-06-01 15:00:00,225.1,225.1,224.83,225.1,2100.0,225.1,225.1,224.83,225.1,2100.0
2017-06-01 15:30:00,224.96,225.41,224.76,225.12,12157.0,224.96,225.41,224.76,225.12,12157.0
2017-06-02 09:30:00,224.9,226.77,224.03,226.52,1696.0,224.9,226.77,224.03,226.52,1696.0
2017-06-02 10:00:00,226.43,227.43,226.05,227.43,7431.0,226.43,227.43,226.05,227.43,7431.0
2017-06-02 10:30:00,227.6,228.39,227.6,227.93,11873.0,227.6,228.39,227.6,227.93,11873.0
2017-06-02 11:00:00,228.07,228.31,227.9,228.31,3368.0,228.07,228.31,227.9,228.31,3368.0
2017-06-02 11:30:00,228.21,228.6,228.12,228.12,3800.0,228.21,228.6,228.12,228.12,3800.0
2017-06-02 12:00:00,228.31,228.41,227.9,228.39,3400.0,228.31,228.41,227.9,228.39,3400.0
2017-06-02 12:30:00,228.24,228.34,227.98,228.06,1400.0,228.24,228.34,227.98,228.06,1400.0
2017-06-02 13:00:00,228.01,228.07,227.9,228.07,1700.0,228.01,228.07,227.9,228.07,1700.0
2017-06-02 13:30:00,228.06,228.39,228.06,228.21,2415.0,228.06,228.39,228.06,228.21,2415.0
2017-06-02 14:00:00,228.32,229.97,228.3,228.94,7679.0,228.32,229.97,228.3,228.94,7679.0
2017-06-02 14:30:00,228.75,228.96,228.69,228.71,8706.0,228.75,228.96,228.69,228.71,8706.0
2017-06-02 15:00:00,228.92,229.01,228.56,228.58,3122.0,228.92,229.01,228.56,228.58,3122.0
2017-06-02 15:30:00,228.69,228.84,228.2,228.37,19134.0,228.69,228.84,228.2,228.37,19134.0
2017-06-05 09:30:00,228.0,229.27,227.02,228.36,6175.0,228.0,229.27,227.02,228.36,6175.0
2017-06-05 10:00:00,227.7,228.64,227.7,228.2,2910.0,227.7,228.64,227.7,228.2,2910.0
2017-06-05 10:30:00,228.1,228.1,227.89,227.91,2756.0,228.1,228.1,227.89,227.91,2756.0
2017-06-05 11:00:00,227.89,228.51,227.87,228.17,3308.0,227.89,228.51,227.87,228.17,3308.0
2017-06-05 11:30:00,228.31,228.31,227.77,227.9,2470.0,228.31,228.31,227.77,227.9,2470.0
2017-06-05 12:00:00,228.08,228.13,227.9,228.0,900.0,228.08,228.13,227.9,228.0,900.0
2017-06-05 12:30:00,228.0,228.1,227.91,227.99,2600.0,228.0,228.1,227.91,227.99,2600.0
2017-06-05 13:00:00,228.08,228.38,228.06,228.38,2200.0,228.08,228.38,228.06,228.38,2200.0
2017-06-05 13:30:00,228.31,228.62,228.29,228.45,2427.0,228.31,228.62,228.29,228.45,2427.0
2017-06-05 14:00:00,228.28,228.28,227.9,228.04,1327.0,228.28,228.28,227.9,228.04,1327.0
2017-06-05 14:30:00,228.04,228.24,227.92,228.0,13114.0,228.04,228.24,227.92,228.0,13114.0
2017-06-05 15:00:00,227.92,228.11,227.84,228.07,4232.0,227.92,228.11,227.84,228.07,4232.0
2017-06-05 15:30:00,228.25,228.26,227.4,227.56,12208.0,228.25,228.26,227.4,227.56,12208.0
2017-06-06 09:30:00,226.82,228.05,225.31,227.24,3205.0,226.82,228.05,225.31,227.24,3205.0
2017-06-06 10:00:00,227.72,227.72,226.22,226.45,5740.0,227.72,227.72,226.22,226.45,5740.0
2017-06-06 10:30:00,226.64,226.68,226.12,226.29,6000.0,226.64,226.68,226.12,226.29,6000.0
2017-06-06 11:00:00,226.34,226.94,226.26,226.64,5978.0,226.34,226.94,226.26,226.64,5978.0
2017-06-06 11:30:00,226.68,227.21,226.67,227.01,4112.0,226.68,227.21,226.67,227.01,4112.0
2017-06-06 12:00:00,226.77,227.01,226.77,226.81,1500.0,226.77,227.01,226.77,226.81,1500.0
2017-06-06 12:30:00,226.8,226.93,226.26,226.45,3400.0,226.8,226.93,226.26,226.45,3400.0
2017-06-06 13:00:00,226.7,226.72,226.15,226.27,2700.0,226.7,226.72,226.15,226.27,2700.0
2017-06-06 13:30:00,226.56,226.6,226.37,226.55,1418.0,226.56,226.6,226.37,226.55,1418.0
2017-06-06 14:00:00,226.63,227.04,226.59,226.95,2701.0,226.63,227.04,226.59,226.95,2701.0
2017-06-06 14:30:00,226.89,227.03,226.67,226.67,8974.0,226.89,227.03,226.67,226.67,8974.0
2017-06-06 15:00:00,226.6,226.64,226.21,226.27,4770.0,226.6,226.64,226.21,226.27,4770.0
2017-06-06 15:30:00,226.43,226.49,225.93,226.22,14586.0,226.43,226.49,225.93,226.22,14586.0
2017-06-07 09:30:00,226.42,226.6,225.55,226.6,466.0,226.42,226.6,225.55,226.6,466.0
2017-06-07 10:00:00,226.23,226.56,226.05,226.05,1005.0,226.23,226.56,226.05,226.05,1005.0
2017-06-07 10:30:00,226.1,226.82,226.1,226.82,1696.0,226.1,226.82,226.1,226.82,1696.0
2017-06-07 11:00:00,226.72,226.98,226.71,226.9,821.0,226.72,226.98,226.71,226.9,821.0
2017-06-07 11:30:00,227.15,227.61,226.91,227.61,1200.0,227.15,227.61,226.91,227.61,1200.0
2017-06-07 12:00:00,227.37,227.56,227.16,227.55,2700.0,227.37,227.56,227.16,227.55,2700.0
2017-06-07 12:30:00,227.02,227.31,226.93,227.24,2100.0,227.02,227.31,226.93,227.24,2100.0
2017-06-07 13:00:00,227.28,227.41,227.06,227.29,1800.0,227.28,227.41,227.06,227.29,1800.0
2017-06-07 13:30:00,227.33,227.77,227.03,227.66,10030.0,227.33,227.77,227.03,227.66,10030.0
2017-06-07 14:00:00,227.55,228.14,227.51,228.06,1500.0,227.55,228.14,227.51,228.06,1500.0
2017-06-07 14:30:00,228.01,228.38,227.98,228.31,2305.0,228.01,228.38,227.98,228.31,2305.0
2017-06-07 15:00:00,228.3,228.47,228.13,228.45,12901.0,228.3,228.47,228.13,228.45,12901.0
2017-06-07 15:30:00,228.5,228.98,228.4,228.69,12966.0,228.5,228.98,228.4,228.69,12966.0
2017-06-08 09:30:00,228.48,228.52,226.53,227.04,3846.0,228.48,228.52,226.53,227.04,3846.0
2017-06-08 10:00:00,227.16,228.68,227.16,228.58,1800.0,227.16,228.68,227.16,228.58,1800.0
2017-06-08 10:30:00,228.62,229.98,228.33,229.86,17999.0,228.62,229.98,228.33,229.86,17999.0
2017-06-08 11:00:00,229.87,230.31,229.75,229.79,15313.0,229.87,230.31,229.75,229.79,15313.0
2017-06-08 11:30:00,229.96,230.14,229.74,229.96,6258.0,229.96,230.14,229.74,229.96,6258.0
2017-06-08 12:00:00,229.75,230.17,229.75,229.88,5684.0,229.75,230.17,229.75,229.88,5684.0
2017-06-08 12:30:00,229.81,229.82,229.52,229.52,3000.0,229.81,229.82,229.52,229.52,3000.0
2017-06-08 13:00:00,229.52,230.13,229.52,229.74,1200.0,229.52,230.13,229.52,229.74,1200.0
2017-06-08 13:30:00,229.57,230.16,229.57,230.08,2918.0,229.57,230.16,229.57,230.08,2918.0
2017-06-08 14:00:00,230.11,230.11,229.46,229.46,8310.0,230.11,230.11,229.46,229.46,8310.0
2017-06-08 14:30:00,229.46,229.47,228.6,228.6,23434.0,229.46,229.47,228.6,228.6,23434.0
2017-06-08 15:00:00,228.83,229.38,228.79,229.36,4956.0,228.83,229.38,228.79,229.36,4956.0
2017-06-08 15:30:00,229.21,229.56,228.97,229.2,21560.0,229.21,229.56,228.97,229.2,21560.0
2017-06-09 09:30:00,229.43,230.4,229.15,230.4,3785.0,229.43,230.4,229.15,230.4,3785.0
2017-06-09 10:00:00,229.72,229.94,229.43,229.45,2000.0,229.72,229.94,229.43,229.45,2000.0
2017-06-09 10:30:00,229.29,229.42,229.2,229.38,900.0,229.29,229.42,229.2,229.38,900.0
2017-06-09 11:00:00,229.41,229.9,229.38,229.69,5500.0,229.41,229.9,229.38,229.69,5500.0
2017-06-09 11:30:00,229.56,229.8,229.42,229.43,1200.0,229.56,229.8,229.42,229.43,1200.0
2017-06-09 12:00:00,229.32,229.49,228.35,228.51,1771.0,229.32,229.49,228.35,228.51,1771.0
2017-06-09 12:30:00,228.5,228.71,228.41,228.47,1641.0,228.5,228.71,228.41,228.47,1641.0
2017-06-09 13:00:00,228.47,228.63,228.01,228.63,15391.0,228.47,228.63,228.01,228.63,15391.0
2017-06-09 13:30:00,228.59,228.59,227.92,227.92,1300.0,228.59,228.59,227.92,227.92,1300.0
2017-06-09 14:00:00,227.63,227.63,227.42,227.42,500.0,227.63,227.63,227.42,227.42,500.0
2017-06-09 14:30:00,226.88,226.88,225.16,225.59,4753.0,226.88,226.88,225.16,225.59,4753.0
2017-06-09 15:00:00,226.2,226.36,225.58,225.95,8550.0,226.2,226.36,225.58,225.95,8550.0
2017-06-09 15:30:00,226.09,227.58,225.48,227.31,28163.0,226.09,227.58,225.48,227.31,28163.0
2017-06-12 09:30:00,227.15,227.15,223.23,224.8,603.0,227.15,227.15,223.23,224.8,603.0
2017-06-12 10:00:00,226.4,226.8,222.33,222.33,6651.0,226.4,226.8,222.33,222.33,6651.0
2017-06-12 10:30:00,222.33,222.37,220.48,221.93,12197.0,222.33,222.37,220.48,221.93,12197.0
2017-06-12 11:00:00,221.17,221.72,221.03,221.69,9520.0,221.17,221.72,221.03,221.69,9520.0
2017-06-12 11:30:00,221.88,222.55,221.58,222.35,4386.0,221.88,222.55,221.58,222.35,4386.0
2017-06-12 12:00:00,222.31,222.31,221.0,221.05,9763.0,222.31,222.31,221.0,221.05,9763.0
2017-06-12 12:30:00,221.02,221.68,220.73,221.14,11711.0,221.02,221.68,220.73,221.14,11711.0
2017-06-12 13:00:00,221.0,221.03,220.62,220.62,2941.0,221.0,221.03,220.62,220.62,2941.0
2017-06-12 13:30:00,220.63,221.16,220.38,220.6,6190.0,220.63,221.16,220.38,220.6,6190.0
2017-06-12 14:00:00,220.53,221.01,220.44,221.01,3404.0,220.53,221.01,220.44,221.01,3404.0
2017-06-12 14:30:00,220.91,221.17,220.75,220.95,11524.0,220.91,221.17,220.75,220.95,11524.0
2017-06-12 15:00:00,220.87,221.84,220.85,221.5,30282.0,220.87,221.84,220.85,221.5,30282.0
2017-06-12 15:30:00,221.43,221.91,221.19,221.63,26958.0,221.43,221.91,221.19,221.63,26958.0
2017-06-13 09:30:00,222.11,223.8,221.63,223.8,35819.0,222.11,223.8,221.63,223.8,35819.0
2017-06-13 10:00:00,223.62,224.28,223.23,223.65,2500.0,223.62,224.28,223.23,223.65,2500.0
2017-06-13 10:30:00,223.76,224.06,221.83,222.33,3699.0,223.76,224.06,221.83,222.33,3699.0
2017-06-13 11:00:00,222.5,224.09,221.96,223.2,30986.0,222.5,224.09,221.96,223.2,30986.0
2017-06-13 11:30:00,223.3,223.45,222.66,223.15,10558.0,223.3,223.45,222.66,223.15,10558.0
2017-06-13 12:00:00,223.18,223.4,222.77,222.77,5863.0,223.18,223.4,222.77,222.77,5863.0
2017-06-13 12:30:00,223.0,223.06,222.78,222.85,7556.0,223.0,223.06,222.78,222.85,7556.0
2017-06-13 13:00:00,222.74,222.86,222.5,222.72,900.0,222.74,222.86,222.5,222.72,900.0
2017-06-13 13:30:00,222.74,223.1,222.13,222.13,2345.0,222.74,223.1,222.13,222.13,2345.0
2017-06-13 14:00:00,222.27,223.46,222.25,222.5,5526.0,222.27,223.46,222.25,222.5,5526.0
2017-06-13 14:30:00,222.52,222.52,222.09,222.09,1599.0,222.52,222.52,222.09,222.09,1599.0
2017-06-13 15:00:00,222.17,222.59,222.03,222.59,8078.0,222.17,222.59,222.03,222.59,8078.0
2017-06-13 15:30:00,222.65,223.03,222.34,222.91,14142.0,222.65,223.03,222.34,222.91,14142.0
2017-06-14 09:30:00,223.79,224.5,220.58,222.26,16524.0,223.79,224.5,220.58,222.26,16524.0
2017-06-14 10:00:00,221.81,222.36,221.59,221.6,10234.0,221.81,222.36,221.59,221.6,10234.0
2017-06-14 10:30:00,221.51,221.76,220.97,221.24,6629.0,221.51,221.76,220.97,221.24,6629.0
2017-06-14 11:00:00,221.4,222.0,221.24,221.52,4519.0,221.4,222.0,221.24,221.52,4519.0
2017-06-14 11:30:00,221.74,222.15,221.49,221.79,2800.0,221.74,222.15,221.49,221.79,2800.0
2017-06-14 12:00:00,221.74,222.12,220.89,220.91,13069.0,221.74,222.12,220.89,220.91,13069.0
2017-06-14 12:30:00,221.11,222.01,220.83,221.79,18194.0,221.11,222.01,220.83,221.79,18194.0
2017-06-14 13:00:00,221.95,222.36,221.69,222.23,2011.0,221.95,222.36,221.69,222.23,2011.0
2017-06-14 13:30:00,222.08,222.08,221.32,221.6,3141.0,222.08,222.08,221.32,221.6,3141.0
2017-06-14 14:00:00,221.6,221.9,220.27,221.02,2800.0,221.6,221.9,220.27,221.02,2800.0
2017-06-14 14:30:00,221.28,221.33,220.11,220.53,2900.0,221.28,221.33,220.11,220.53,2900.0
2017-06-14 15:00:00,220.19,220.19,219.37,219.56,7312.0,220.19,220.19,219.37,219.56,7312.0
2017-06-14 15:30:00,219.5,220.98,219.5,220.43,17202.0,219.5,220.98,219.5,220.43,17202.0
2017-06-15 09:30:00,219.26,219.26,218.16,218.95,3651.0,219.26,219.26,218.16,218.95,3651.0
2017-06-15 10:00:00,219.05,219.51,218.58,219.51,1900.0,219.05,219.51,218.58,219.51,1900.0
2017-06-15 10:30:00,219.34,220.39,219.34,220.2,2700.0,219.34,220.39,219.34,220.2,2700.0
2017-06-15 11:00:00,220.02,220.1,219.76,219.91,1000.0,220.02,220.1,219.76,219.91,1000.0
2017-06-15 11:30:00,219.93,220.33,219.89,219.93,2579.0,219.93,220.33,219.89,219.93,2579.0
2017-06-15 12:00:00,219.86,220.15,219.69,220.15,1900.0,219.86,220.15,219.69,220.15,1900.0
2017-06-15 12:30:00,219.99,220.75,219.94,220.75,2620.0,219.99,220.75,219.94,220.75,2620.0
2017-06-15 13:00:00,220.71,220.75,220.27,220.27,1828.0,220.71,220.75,220.27,220.27,1828.0
2017-06-15 13:30:00,220.1,220.16,219.96,220.1,929.0,220.1,220.16,219.96,220.1,929.0
2017-06-15 14:00:00,219.98,220.47,219.78,220.43,3308.0,219.98,220.47,219.78,220.43,3308.0
2017-06-15 14:30:00,220.11,220.85,220.1,220.42,2901.0,220.11,220.85,220.1,220.42,2901.0
2017-06-15 15:00:00,220.46,220.8,220.2,220.2,3708.0,220.46,220.8,220.2,220.2,3708.0
2017-06-15 15:30:00,220.23,220.61,219.95,220.35,10438.0,220.23,220.61,219.95,220.35,10438.0
2017-06-16 09:30:00,220.71,221.35,219.68,221.35,23558.0,220.71,221.35,219.68,221.35,23558.0
2017-06-16 10:00:00,221.53,221.55,220.65,220.92,4884.0,221.53,221.55,220.65,220.92,4884.0
2017-06-16 10:30:00,220.74,221.09,220.13,220.33,3604.0,220.74,221.09,220.13,220.33,3604.0
2017-06-16 11:00:00,220.62,221.0,220.19,220.95,2000.0,220.62,221.0,220.19,220.95,2000.0
2017-06-16 11:30:00,220.84,221.1,220.62,220.77,3468.0,220.84,221.1,220.62,220.77,3468.0
2017-06-16 12:00:00,220.96,220.96,220.53,220.53,1100.0,220.96,220.96,220.53,220.53,1100.0
2017-06-16 12:30:00,220.79,221.12,220.5,220.5,3532.0,220.79,221.12,220.5,220.5,3532.0
2017-06-16 13:00:00,220.68,220.82,220.56,220.67,2100.0,220.68,220.82,220.56,220.67,2100.0
2017-06-16 13:30:00,220.56,220.83,220.48,220.83,1300.0,220.56,220.83,220.48,220.83,1300.0
2017-06-16 14:00:00,220.82,220.89,220.51,220.74,1611.0,220.82,220.89,220.51,220.74,1611.0
2017-06-16 14:30:00,220.51,220.82,220.51,220.82,800.0,220.51,220.82,220.51,220.82,800.0
2017-06-16 15:00:00,220.75,221.2,220.52,220.59,4135.0,220.75,221.2,220.52,220.59,4135.0
2017-06-16 15:30:00,220.59,221.63,220.48,220.69,31557.0,220.59,221.63,220.48,220.69,31557.0
2017-06-19 09:30:00,220.8,225.16,219.97,224.5,27369.0,220.8,225.16,219.97,224.5,27369.0
2017-06-19 10:00:00,224.49,225.38,224.2,225.17,13776.0,224.49,225.38,224.2,225.17,13776.0
2017-06-19 10:30:00,225.13,225.24,224.36,225.0,1800.0,225.13,225.24,224.36,225.0,1800.0
2017-06-19 11:00:00,224.83,225.14,224.54,224.67,4217.0,224.83,225.14,224.54,224.67,4217.0
2017-06-19 11:30:00,224.68,225.68,224.6,225.68,600.0,224.68,225.68,224.6,225.68,600.0
2017-06-19 12:00:00,225.06,225.56,224.81,225.04,27372.0,225.06,225.56,224.81,225.04,27372.0
2017-06-19 12:30:00,225.01,225.01,224.7,224.97,5429.0,225.01,225.01,224.7,224.97,5429.0
2017-06-19 13:00:00,225.03,225.05,224.08,224.29,17833.0,225.03,225.05,224.08,224.29,17833.0
2017-06-19 13:30:00,224.4,224.4,223.92,224.17,4563.0,224.4,224.4,223.92,224.17,4563.0
2017-06-19 14:00:00,224.18,224.45,223.94,224.34,4801.0,224.18,224.45,223.94,224.34,4801.0
2017-06-19 14:30:00,224.21,224.87,224.21,224.66,27067.0,224.21,224.87,224.21,224.66,27067.0
2017-06-19 15:00:00,224.73,225.37,224.71,224.95,9029.0,224.73,225.37,224.71,224.95,9029.0
2017-06-19 15:30:00,225.07,225.12,224.68,224.95,21046.0,225.07,225.12,224.68,224.95,21046.0
2017-06-20 09:30:00,224.64,226.25,221.03,226.25,17988.0,224.64,226.25,221.03,226.25,17988.0
2017-06-20 10:00:00,225.86,226.91,225.85,226.91,1500.0,225.86,226.91,225.85,226.91,1500.0
2017-06-20 10:30:00,226.69,226.69,224.94,226.06,3750.0,226.69,226.69,224.94,226.06,3750.0
2017-06-20 11:00:00,225.76,225.77,225.15,225.18,4789.0,225.76,225.77,225.15,225.18,4789.0
2017-06-20 11:30:00,224.92,225.49,224.92,225.49,400.0,224.92,225.49,224.92,225.49,400.0
2017-06-20 12:00:00,225.22,225.24,224.58,224.58,1800.0,225.22,225.24,224.58,224.58,1800.0
2017-06-20 12:30:00,224.68,225.08,224.24,225.08,500.0,224.68,225.08,224.24,225.08,500.0
2017-06-20 13:00:00,224.79,224.95,224.79,224.95,200.0,224.79,224.95,224.79,224.95,200.0
2017-06-20 13:30:00,225.2,225.2,224.75,224.82,400.0,225.2,225.2,224.75,224.82,400.0
2017-06-20 14:00:00,224.72,224.96,223.78,224.89,1731.0,224.72,224.96,223.78,224.89,1731.0
2017-06-20 14:30:00,224.69,224.71,224.21,224.22,1462.0,224.69,224.71,224.21,224.22,1462.0
2017-06-20 15:00:00,224.29,224.62,224.2,224.48,2099.0,224.29,224.62,224.2,224.48,2099.0
2017-06-20 15:30:00,224.51,224.51,223.55,223.67,12774.0,224.51,224.51,223.55,223.67,12774.0
2017-06-21 09:30:00,224.7,226.98,224.14,225.56,22847.0,224.7,226.98,224.14,225.56,22847.0
2017-06-21 10:00:00,226.1,226.22,225.23,225.61,2239.0,226.1,226.22,225.23,225.61,2239.0
2017-06-21 10:30:00,225.34,226.45,225.34,226.45,7572.0,225.34,226.45,225.34,226.45,7572.0
2017-06-21 11:00:00,226.31,226.43,225.36,225.42,4500.0,226.31,226.43,225.36,225.42,4500.0
2017-06-21 11:30:00,225.6,226.01,225.25,225.53,3403.0,225.6,226.01,225.25,225.53,3403.0
2017-06-21 12:00:00,225.43,226.09,225.43,226.01,4371.0,225.43,226.09,225.43,226.01,4371.0
2017-06-21 12:30:00,226.13,226.22,225.7,225.7,1900.0,226.13,226.22,225.7,225.7,1900.0
2017-06-21 13:00:00,225.55,225.88,225.14,225.82,1500.0,225.55,225.88,225.14,225.82,1500.0
2017-06-21 13:30:00,226.03,226.22,225.6,226.1,2500.0,226.03,226.22,225.6,226.1,2500.0
2017-06-21 14:00:00,226.11,226.11,225.71,225.71,2800.0,226.11,226.11,225.71,225.71,2800.0
2017-06-21 14:30:00,225.64,226.18,225.5,225.68,8753.0,225.64,226.18,225.5,225.68,8753.0
2017-06-21 15:00:00,225.93,226.06,225.78,226.01,6773.0,225.93,226.06,225.78,226.01,6773.0
2017-06-21 15:30:00,225.82,226.1,225.27,225.83,11430.0,225.82,226.1,225.27,225.83,11430.0
2017-06-22 09:30:00,226.22,226.62,224.61,225.93,27576.0,226.22,226.62,224.61,225.93,27576.0
2017-06-22 10:00:00,225.5,226.05,225.19,225.19,3664.0,225.5,226.05,225.19,225.19,3664.0
2017-06-22 10:30:00,225.13,226.34,225.13,226.34,1184.0,225.13,226.34,225.13,226.34,1184.0
2017-06-22 11:00:00,225.24,225.65,225.07,225.38,2900.0,225.24,225.65,225.07,225.38,2900.0
2017-06-22 11:30:00,225.45,225.77,224.46,225.77,1934.0,225.45,225.77,224.46,225.77,1934.0
2017-06-22 12:00:00,225.68,225.8,225.44,225.44,3506.0,225.68,225.8,225.44,225.44,3506.0
2017-06-22 12:30:00,225.45,225.9,225.21,225.53,2302.0,225.45,225.9,225.21,225.53,2302.0
2017-06-22 13:00:00,225.66,225.81,225.55,225.64,2303.0,225.66,225.81,225.55,225.64,2303.0
2017-06-22 13:30:00,225.47,225.8,224.83,224.89,7600.0,225.47,225.8,224.83,224.89,7600.0
2017-06-22 14:00:00,224.96,225.37,224.62,224.8,1609.0,224.96,225.37,224.62,224.8,1609.0
2017-06-22 14:30:00,224.71,225.07,223.03,224.4,14613.0,224.71,225.07,223.03,224.4,14613.0
2017-06-22 15:00:00,223.07,223.96,222.61,223.15,11034.0,223.07,223.96,222.61,223.15,11034.0
2017-06-22 15:30:00,222.95,223.37,222.71,223.31,16228.0,222.95,223.37,222.71,223.31,16228.0
2017-06-23 09:30:00,223.89,223.89,222.0,222.34,4993.0,223.89,223.89,222.0,222.34,4993.0
2017-06-23 10:00:00,222.23,223.14,221.86,223.14,4292.0,222.23,223.14,221.86,223.14,4292.0
2017-06-23 10:30:00,223.42,223.42,222.62,223.17,3859.0,223.42,223.42,222.62,223.17,3859.0
2017-06-23 11:00:00,222.89,223.24,222.58,223.24,2300.0,222.89,223.24,222.58,223.24,2300.0
2017-06-23 11:30:00,222.77,223.7,222.77,223.34,3200.0,222.77,223.7,222.77,223.34,3200.0
2017-06-23 12:00:00,223.69,223.86,223.43,223.84,960.0,223.69,223.86,223.43,223.84,960.0
2017-06-23 12:30:00,223.85,224.23,223.63,223.79,2400.0,223.85,224.23,223.63,223.79,2400.0
2017-06-23 13:00:00,223.64,223.66,222.07,222.77,11409.0,223.64,223.66,222.07,222.77,11409.0
2017-06-23 13:30:00,222.99,223.71,222.99,223.71,1400.0,222.99,223.71,222.99,223.71,1400.0
2017-06-23 14:00:00,223.66,223.66,223.11,223.11,3050.0,223.66,223.66,223.11,223.11,3050.0
2017-06-23 14:30:00,223.08,223.08,222.5,222.53,2400.0,223.08,223.08,222.5,222.53,2400.0
2017-06-23 15:00:00,222.78,222.78,222.15,222.47,2459.0,222.78,222.78,222.15,222.47,2459.0
2017-06-23 15:30:00,222.2,222.99,222.09,222.59,30803.0,222.2,222.99,222.09,222.59,30803.0
2017-06-26 09:30:00,222.63,223.19,220.98,222.72,9061.0,222.63,223.19,220.98,222.72,9061.0
2017-06-26 10:00:00,222.86,222.86,222.01,222.01,400.0,222.86,222.86,222.01,222.01,400.0
2017-06-26 10:30:00,222.2,222.57,221.32,221.32,2020.0,222.2,222.57,221.32,221.32,2020.0
2017-06-26 11:00:00,221.53,221.87,221.27,221.72,3500.0,221.53,221.87,221.27,221.72,3500.0
2017-06-26 11:30:00,221.41,221.89,221.15,221.82,1400.0,221.41,221.89,221.15,221.82,1400.0
2017-06-26 12:00:00,221.89,222.34,221.89,222.18,1556.0,221.89,222.34,221.89,222.18,1556.0
2017-06-26 12:30:00,222.05,222.81,222.05,222.59,1500.0,222.05,222.81,222.05,222.59,1500.0
2017-06-26 13:00:00,222.76,222.8,221.77,222.23,2940.0,222.76,222.8,221.77,222.23,2940.0
2017-06-26 13:30:00,222.38,222.39,221.54,221.55,2160.0,222.38,222.39,221.54,221.55,2160.0
2017-06-26 14:00:00,222.05,222.05,221.0,221.7,3800.0,222.05,222.05,221.0,221.7,3800.0
2017-06-26 14:30:00,221.88,222.02,221.58,221.72,1992.0,221.88,222.02,221.58,221.72,1992.0
2017-06-26 15:00:00,221.7,221.89,221.5,221.6,2061.0,221.7,221.89,221.5,221.6,2061.0
2017-06-26 15:30:00,221.78,221.82,221.19,221.28,14892.0,221.78,221.82,221.19,221.28,14892.0
2017-06-27 09:30:00,220.49,221.3,220.01,220.09,3135.0,220.49,221.3,220.01,220.09,3135.0
2017-06-27 10:00:00,220.01,220.27,220.0,220.11,1000.0,220.01,220.27,220.0,220.11,1000.0
2017-06-27 10:30:00,220.3,220.61,220.08,220.35,2020.0,220.3,220.61,220.08,220.35,2020.0
2017-06-27 11:00:00,220.67,220.93,220.54,220.57,4400.0,220.67,220.93,220.54,220.57,4400.0
2017-06-27 11:30:00,220.73,221.34,220.19,220.37,8399.0,220.73,221.34,220.19,220.37,8399.0
2017-06-27 12:00:00,220.62,220.79,220.62,220.62,600.0,220.62,220.79,220.62,220.62,600.0
2017-06-27 12:30:00,220.76,220.76,220.05,220.35,2520.0,220.76,220.76,220.05,220.35,2520.0
2017-06-27 13:00:00,220.17,220.24,220.02,220.24,800.0,220.17,220.24,220.02,220.24,800.0
2017-06-27 13:30:00,220.19,220.19,218.58,219.55,3920.0,220.19,220.19,218.58,219.55,3920.0
2017-06-27 14:00:00,219.56,219.56,219.4,219.55,1702.0,219.56,219.56,219.4,219.55,1702.0
2017-06-27 14:30:00,219.81,220.28,219.47,220.28,2423.0,219.81,220.28,219.47,220.28,2423.0
2017-06-27 15:00:00,219.9,219.9,218.94,219.18,2952.0,219.9,219.9,218.94,219.18,2952.0
2017-06-27 15:30:00,219.22,219.25,218.1,218.32,15859.0,219.22,219.25,218.1,218.32,15859.0
2017-06-28 09:30:00,224.0,224.0,222.2,223.6,29126.0,224.0,224.0,222.2,223.6,29126.0
2017-06-28 10:00:00,223.52,226.8,223.52,225.2,26448.0,223.52,226.8,223.52,225.2,26448.0
2017-06-28 10:30:00,225.35,226.05,224.62,225.23,39411.0,225.35,226.05,224.62,225.23,39411.0
2017-06-28 11:00:00,225.25,226.26,224.84,226.18,11324.0,225.25,226.26,224.84,226.18,11324.0
2017-06-28 11:30:00,225.95,226.61,225.24,226.01,14667.0,225.95,226.61,225.24,226.01,14667.0
2017-06-28 12:00:00,226.02,226.99,225.77,226.43,5165.0,226.02,226.99,225.77,226.43,5165.0
2017-06-28 12:30:00,226.73,226.83,225.57,225.57,10104.0,226.73,226.83,225.57,225.57,10104.0
2017-06-28 13:00:00,225.49,226.75,225.49,226.46,58148.0,225.49,226.75,225.49,226.46,58148.0
2017-06-28 13:30:00,226.64,226.84,226.17,226.36,18811.0,226.64,226.84,226.17,226.36,18811.0
2017-06-28 14:00:00,226.4,226.68,226.03,226.26,13297.0,226.4,226.68,226.03,226.26,13297.0
2017-06-28 14:30:00,226.29,226.64,226.22,226.36,18072.0,226.29,226.64,226.22,226.36,18072.0
2017-06-28 15:00:00,226.38,226.61,225.86,226.1,22023.0,226.38,226.61,225.86,226.1,22023.0
2017-06-28 15:30:00,226.2,226.75,226.07,226.21,48828.0,226.2,226.75,226.07,226.21,48828.0
2017-06-29 09:30:00,227.44,228.26,224.48,225.7,26462.0,227.44,228.26,224.48,225.7,26462.0
2017-06-29 10:00:00,225.85,226.41,223.95,225.19,7612.0,225.85,226.41,223.95,225.19,7612.0
2017-06-29 10:30:00,225.2,225.35,224.07,224.97,7200.0,225.2,225.35,224.07,224.97,7200.0
2017-06-29 11:00:00,225.13,225.13,222.77,224.22,12444.0,225.13,225.13,222.77,224.22,12444.0
2017-06-29 11:30:00,224.25,224.71,223.4,223.4,5100.0,224.25,224.71,223.4,223.4,5100.0
2017-06-29 12:00:00,223.4,224.27,223.4,224.07,4600.0,223.4,224.27,223.4,224.07,4600.0
2017-06-29 12:30:00,224.24,224.86,223.54,223.54,14000.0,224.24,224.86,223.54,223.54,14000.0
2017-06-29 13:00:00,223.61,223.84,222.77,222.77,2600.0,223.61,223.84,222.77,222.77,2600.0
2017-06-29 13:30:00,223.2,223.77,222.6,223.4,1800.0,223.2,223.77,222.6,223.4,1800.0
2017-06-29 14:00:00,223.67,224.82,223.64,224.48,4100.0,223.67,224.82,223.64,224.48,4100.0
2017-06-29 14:30:00,224.42,224.53,223.8,223.91,5366.0,224.42,224.53,223.8,223.91,5366.0
2017-06-29 15:00:00,224.03,224.37,223.82,223.82,5065.0,224.03,224.37,223.82,223.82,5065.0
2017-06-29 15:30:00,223.93,224.6,223.83,224.31,15262.0,223.93,224.6,223.83,224.31,15262.0
2017-06-30 09:30:00,225.86,226.78,223.64,224.73,11514.0,225.86,226.78,223.64,224.73,11514.0
2017-06-30 10:00:00,224.36,224.74,223.71,224.66,3312.0,224.36,224.74,223.71,224.66,3312.0
2017-06-30 10:30:00,224.32,225.25,224.27,224.98,4700.0,224.32,225.25,224.27,224.98,4700.0
2017-06-30 11:00:00,225.0,225.84,224.99,225.69,4305.0,225.0,225.84,224.99,225.69,4305.0
2017-06-30 11:30:00,225.39,225.39,223.92,224.82,4412.0,225.39,225.39,223.92,224.82,4412.0
2017-06-30 12:00:00,224.56,224.89,224.02,224.42,1000.0,224.56,224.89,224.02,224.42,1000.0
2017-06-30 12:30:00,223.92,224.85,223.91,224.38,5100.0,223.92,224.85,223.91,224.38,5100.0
2017-06-30 13:00:00,224.61,225.06,223.61,223.61,3453.0,224.61,225.06,223.61,223.61,3453.0
2017-06-30 13:30:00,224.73,225.74,224.34,225.37,8500.0,224.73,225.74,224.34,225.37,8500.0
2017-06-30 14:00:00,225.47,225.7,225.36,225.65,3158.0,225.47,225.7,225.36,225.65,3158.0
2017-06-30 14:30:00,225.74,226.44,225.74,226.44,4964.0,225.74,226.44,225.74,226.44,4964.0
2017-06-30 15:00:00,226.21,226.6,226.07,226.42,10938.0,226.21,226.6,226.07,226.42,10938.0
2017-06-30 15:30:00,226.39,226.98,226.18,226.58,32128.0,226.39,226.98,226.18,226.58,32128.0
2017-07-03 09:30:00,226.75,227.78,225.88,227.07,4236.0,226.75,227.78,225.88,227.07,4236.0
2017-07-03 10:00:00,227.12,227.66,226.15,227.01,4800.0,227.12,227.66,226.15,227.01,4800.0
2017-07-03 10:30:00,227.3,228.24,227.2,227.51,7488.0,227.3,228.24,227.2,227.51,7488.0
2017-07-03 11:00:00,227.09,227.41,226.81,227.28,3237.0,227.09,227.41,226.81,227.28,3237.0
2017-07-03 11:30:00,227.29,227.85,227.12,227.12,3000.0,227.29,227.85,227.12,227.12,3000.0
2017-07-03 12:00:00,227.12,227.27,226.85,227.01,7109.0,227.12,227.27,226.85,227.01,7109.0
2017-07-03 12:30:00,226.98,227.24,226.9,227.14,6065.0,226.98,227.24,226.9,227.14,6065.0
2017-07-05 09:30:00,227.03,231.21,227.03,230.84,17509.0,227.03,231.21,227.03,230.84,17509.0
2017-07-05 10:00:00,230.75,232.5,230.58,231.95,15077.0,230.75,232.5,230.58,231.95,15077.0
2017-07-05 10:30:00,231.8,233.21,231.8,233.01,6200.0,231.8,233.21,231.8,233.01,6200.0
2017-07-05 11:00:00,233.0,233.51,232.72,232.72,5807.0,233.0,233.51,232.72,232.72,5807.0
2017-07-05 11:30:00,232.51,232.73,231.23,231.23,8327.0,232.51,232.73,231.23,231.23,8327.0
2017-07-05 12:00:00,231.42,232.21,231.42,231.78,2767.0,231.42,232.21,231.42,231.78,2767.0
2017-07-05 12:30:00,231.81,232.33,231.78,232.33,3559.0,231.81,232.33,231.78,232.33,3559.0
2017-07-05 13:00:00,232.32,232.47,231.81,232.07,5937.0,232.32,232.47,231.81,232.07,5937.0
2017-07-05 13:30:00,231.93,231.96,231.51,231.51,3000.0,231.93,231.96,231.51,231.51,3000.0
2017-07-05 14:00:00,231.59,231.83,231.41,231.78,7366.0,231.59,231.83,231.41,231.78,7366.0
2017-07-05 14:30:00,232.1,232.38,231.79,231.96,7604.0,232.1,232.38,231.79,231.96,7604.0
2017-07-05 15:00:00,231.92,232.12,231.53,232.09,8477.0,231.92,232.12,231.53,232.09,8477.0
2017-07-05 15:30:00,232.18,232.31,231.67,231.67,28072.0,232.18,232.31,231.67,231.67,28072.0
2017-07-06 09:30:00,230.62,230.87,228.16,229.73,7606.0,230.62,230.87,228.16,229.73,7606.0
2017-07-06 10:00:00,229.82,230.14,228.77,229.2,8719.0,229.82,230.14,228.77,229.2,8719.0
2017-07-06 10:30:00,228.8,229.51,228.8,229.31,4270.0,228.8,229.51,228.8,229.31,4270.0
2017-07-06 11:00:00,229.54,229.54,228.5,229.46,5800.0,229.54,229.54,228.5,229.46,5800.0
2017-07-06 11:30:00,229.6,230.64,228.9,229.2,7625.0,229.6,230.64,228.9,229.2,7625.0
2017-07-06 12:00:00,229.04,229.04,228.47,228.5,5826.0,229.04,229.04,228.47,228.5,5826.0
2017-07-06 12:30:00,228.5,228.85,228.5,228.69,6000.0,228.5,228.85,228.5,228.69,6000.0
2017-07-06 13:00:00,228.74,228.74,228.29,228.63,4500.0,228.74,228.74,228.29,228.63,4500.0
2017-07-06 13:30:00,228.7,228.71,227.87,228.01,5374.0,228.7,228.71,227.87,228.01,5374.0
2017-07-06 14:00:00,228.09,228.09,226.96,227.15,8661.0,228.09,228.09,226.96,227.15,8661.0
2017-07-06 14:30:00,227.24,227.72,226.5,226.95,10200.0,227.24,227.72,226.5,226.95,10200.0
2017-07-06 15:00:00,227.01,227.01,226.29,226.46,13504.0,227.01,227.01,226.29,226.46,13504.0
2017-07-06 15:30:00,226.31,226.67,225.9,226.06,25200.0,226.31,226.67,225.9,226.06,25200.0
2017-07-07 09:30:00,225.81,228.73,225.81,227.87,3663.0,225.81,228.73,225.81,227.87,3663.0
2017-07-07 10:00:00,227.44,227.77,227.02,227.17,2600.0,227.44,227.77,227.02,227.17,2600.0
2017-07-07 10:30:00,227.01,228.43,227.01,228.35,2500.0,227.01,228.43,227.01,228.35,2500.0
2017-07-07 11:00:00,228.0,228.71,227.99,228.49,2700.0,228.0,228.71,227.99,228.49,2700.0
2017-07-07 11:30:00,228.74,229.43,228.74,229.39,1300.0,228.74,229.43,228.74,229.39,1300.0
2017-07-07 12:00:00,228.99,230.0,228.92,229.54,1174.0,228.99,230.0,228.92,229.54,1174.0
2017-07-07 12:30:00,229.46,229.57,229.32,229.57,1150.0,229.46,229.57,229.32,229.57,1150.0
2017-07-07 13:00:00,229.63,229.78,229.31,229.67,1900.0,229.63,229.78,229.31,229.67,1900.0
2017-07-07 13:30:00,229.39,229.51,227.31,228.48,2100.0,229.39,229.51,227.31,228.48,2100.0
2017-07-07 14:00:00,228.56,229.68,228.56,229.05,1500.0,228.56,229.68,228.56,229.05,1500.0
2017-07-07 14:30:00,228.88,228.88,227.48,228.47,3254.0,228.88,228.88,227.48,228.47,3254.0
2017-07-07 15:00:00,228.35,228.96,228.13,228.27,2800.0,228.35,228.96,228.13,228.27,2800.0
2017-07-07 15:30:00,228.45,229.35,228.45,229.03,8608.0,228.45,229.35,228.45,229.03,8608.0
2017-07-10 09:30:00,228.87,229.74,227.75,227.76,1644.0,228.87,229.74,227.75,227.76,1644.0
2017-07-10 10:00:00,226.69,227.53,226.69,227.39,7826.0,226.69,227.53,226.69,227.39,7826.0
2017-07-10 10:30:00,227.26,227.38,226.9,226.9,2105.0,227.26,227.38,226.9,226.9,2105.0
2017-07-10 11:00:00,226.93,226.93,226.28,226.59,6867.0,226.93,226.93,226.28,226.59,6867.0
2017-07-10 11:30:00,226.76,227.81,226.76,227.09,7914.0,226.76,227.81,226.76,227.09,7914.0
2017-07-10 12:00:00,227.18,227.26,226.76,227.04,10538.0,227.18,227.26,226.76,227.04,10538.0
2017-07-10 12:30:00,226.95,228.31,226.79,227.69,14780.0,226.95,228.31,226.79,227.69,14780.0
2017-07-10 13:00:00,228.19,228.19,227.63,227.64,2847.0,228.19,228.19,227.63,227.64,2847.0
2017-07-10 13:30:00,227.69,227.72,227.01,227.47,6047.0,227.69,227.72,227.01,227.47,6047.0
2017-07-10 14:00:00,227.46,227.46,226.57,226.67,3900.0,227.46,227.46,226.57,226.67,3900.0
2017-07-10 14:30:00,226.59,226.86,225.67,226.1,7442.0,226.59,226.86,225.67,226.1,7442.0
2017-07-10 15:00:00,226.11,226.3,225.55,225.92,5777.0,226.11,226.3,225.55,225.92,5777.0
2017-07-10 15:30:00,226.01,226.36,225.33,225.55,18692.0,226.01,226.36,225.33,225.55,18692.0
2017-07-11 09:30:00,225.77,225.85,224.72,225.74,1928.0,225.77,225.85,224.72,225.74,1928.0
2017-07-11 10:00:00,225.99,226.66,225.69,226.66,2619.0,225.99,226.66,225.69,226.66,2619.0
2017-07-11 10:30:00,226.65,226.85,226.13,226.66,1496.0,226.65,226.85,226.13,226.66,1496.0
2017-07-11 11:00:00,226.46,227.58,225.87,226.56,5418.0,226.46,227.58,225.87,226.56,5418.0
2017-07-11 11:30:00,226.01,227.12,226.01,226.26,1900.0,226.01,227.12,226.01,226.26,1900.0
2017-07-11 12:00:00,226.32,226.91,226.15,226.15,1300.0,226.32,226.91,226.15,226.15,1300.0
2017-07-11 12:30:00,225.77,226.68,225.77,226.26,2101.0,225.77,226.68,225.77,226.26,2101.0
2017-07-11 13:00:00,226.17,226.17,225.7,225.75,1500.0,226.17,226.17,225.7,225.75,1500.0
2017-07-11 13:30:00,225.79,226.07,225.74,226.01,1100.0,225.79,226.07,225.74,226.01,1100.0
2017-07-11 14:00:00,225.92,226.03,225.8,226.03,1200.0,225.92,226.03,225.8,226.03,1200.0
2017-07-11 14:30:00,226.09,226.09,225.69,225.89,1000.0,226.09,226.09,225.69,225.89,1000.0
2017-07-11 15:00:00,225.61,226.14,225.61,226.14,5378.0,225.61,226.14,225.61,226.14,5378.0
2017-07-11 15:30:00,226.17,226.17,225.33,225.62,9795.0,226.17,226.17,225.33,225.62,9795.0
2017-07-12 09:30:00,227.28,227.55,226.4,226.61,6034.0,227.28,227.55,226.4,226.61,6034.0
2017-07-12 10:00:00,226.73,227.38,225.82,227.0,23909.0,226.73,227.38,225.82,227.0,23909.0
2017-07-12 10:30:00,227.27,227.27,226.5,227.2,3300.0,227.27,227.27,226.5,227.2,3300.0
2017-07-12 11:00:00,227.27,227.77,227.11,227.5,3701.0,227.27,227.77,227.11,227.5,3701.0
2017-07-12 11:30:00,227.6,227.86,226.44,227.36,1300.0,227.6,227.86,226.44,227.36,1300.0
2017-07-12 12:00:00,227.41,227.41,226.95,227.38,400.0,227.41,227.41,226.95,227.38,400.0
2017-07-12 12:30:00,227.2,227.2,226.95,226.95,1100.0,227.2,227.2,226.95,226.95,1100.0
2017-07-12 13:00:00,226.9,227.11,226.89,226.92,800.0,226.9,227.11,226.89,226.92,800.0
2017-07-12 13:30:00,226.95,227.45,226.95,227.24,1726.0,226.95,227.45,226.95,227.24,1726.0
2017-07-12 14:00:00,227.29,227.9,227.29,227.81,3632.0,227.29,227.9,227.29,227.81,3632.0
2017-07-12 14:30:00,227.81,227.81,226.99,227.47,3213.0,227.81,227.81,226.99,227.47,3213.0
2017-07-12 15:00:00,227.56,227.83,227.52,227.74,2780.0,227.56,227.83,227.52,227.74,2780.0
2017-07-12 15:30:00,227.67,227.75,226.38,227.12,31157.0,227.67,227.75,226.38,227.12,31157.0
2017-07-13 09:30:00,229.25,229.25,226.47,228.09,11649.0,229.25,229.25,226.47,228.09,11649.0
2017-07-13 10:00:00,227.98,228.43,226.08,227.97,13298.0,227.98,228.43,226.08,227.97,13298.0
2017-07-13 10:30:00,228.35,228.79,227.12,228.47,3400.0,228.35,228.79,227.12,228.47,3400.0
2017-07-13 11:00:00,228.85,229.29,227.7,228.84,5722.0,228.85,229.29,227.7,228.84,5722.0
2017-07-13 11:30:00,228.51,229.31,228.01,229.02,9036.0,228.51,229.31,228.01,229.02,9036.0
2017-07-13 12:00:00,228.67,230.03,228.53,230.03,16102.0,228.67,230.03,228.53,230.03,16102.0
2017-07-13 12:30:00,230.01,230.52,229.29,229.99,14441.0,230.01,230.52,229.29,229.99,14441.0
2017-07-13 13:00:00,229.9,230.13,229.57,230.08,1300.0,229.9,230.13,229.57,230.08,1300.0
2017-07-13 13:30:00,230.08,230.16,229.35,230.16,2570.0,230.08,230.16,229.35,230.16,2570.0
2017-07-13 14:00:00,230.03,230.39,229.13,230.38,18670.0,230.03,230.39,229.13,230.38,18670.0
2017-07-13 14:30:00,230.23,231.62,230.01,231.2,1746.0,230.23,231.62,230.01,231.2,1746.0
2017-07-13 15:00:00,231.33,231.62,231.23,231.5,2736.0,231.33,231.62,231.23,231.5,2736.0
2017-07-13 15:30:00,231.61,231.72,231.14,231.67,13861.0,231.61,231.72,231.14,231.67,13861.0
2017-07-14 09:30:00,231.2,231.32,230.33,231.32,2012.0,231.2,231.32,230.33,231.32,2012.0
2017-07-14 10:00:00,231.38,231.64,230.8,231.29,4648.0,231.38,231.64,230.8,231.29,4648.0
2017-07-14 10:30:00,231.3,231.94,230.76,231.2,4081.0,231.3,231.94,230.76,231.2,4081.0
2017-07-14 11:00:00,231.35,232.07,230.99,231.0,6035.0,231.35,232.07,230.99,231.0,6035.0
2017-07-14 11:30:00,231.04,231.08,231.04,231.08,200.0,231.04,231.08,231.04,231.08,200.0
2017-07-14 12:00:00,231.21,231.21,230.72,230.72,1000.0,231.21,231.21,230.72,230.72,1000.0
2017-07-14 12:30:00,230.58,230.66,230.58,230.66,1800.0,230.58,230.66,230.58,230.66,1800.0
2017-07-14 13:00:00,230.59,230.81,230.06,230.81,9170.0,230.59,230.81,230.06,230.81,9170.0
2017-07-14 13:30:00,230.87,230.94,230.67,230.94,1300.0,230.87,230.94,230.67,230.94,1300.0
2017-07-14 14:00:00,230.97,231.48,230.97,231.48,1271.0,230.97,231.48,230.97,231.48,1271.0
2017-07-14 14:30:00,231.49,231.81,231.2,231.61,4000.0,231.49,231.81,231.2,231.61,4000.0
2017-07-14 15:00:00,231.33,231.82,231.2,231.82,2281.0,231.33,231.82,231.2,231.82,2281.0
2017-07-14 15:30:00,231.92,231.98,231.27,231.43,10402.0,231.92,231.98,231.27,231.43,10402.0
2017-07-17 09:30:00,231.13,232.7,231.13,232.44,3048.0,231.13,232.7,231.13,232.44,3048.0
2017-07-17 10:00:00,232.23,232.6,231.24,232.59,9589.0,232.23,232.6,231.24,232.59,9589.0
2017-07-17 10:30:00,231.86,232.53,231.54,232.02,2200.0,231.86,232.53,231.54,232.02,2200.0
2017-07-17 11:00:00,232.06,232.29,231.65,231.74,1391.0,232.06,232.29,231.65,231.74,1391.0
2017-07-17 11:30:00,231.77,231.86,231.69,231.71,1100.0,231.77,231.86,231.69,231.71,1100.0
2017-07-17 12:00:00,231.76,231.85,231.62,231.62,2584.0,231.76,231.85,231.62,231.62,2584.0
2017-07-17 12:30:00,231.9,232.18,231.9,231.92,900.0,231.9,232.18,231.9,231.92,900.0
2017-07-17 13:00:00,232.25,232.45,232.09,232.15,1500.0,232.25,232.45,232.09,232.15,1500.0
2017-07-17 13:30:00,232.23,232.29,231.63,231.98,1336.0,232.23,232.29,231.63,231.98,1336.0
2017-07-17 14:00:00,231.71,232.04,231.7,232.04,2000.0,231.71,232.04,231.7,232.04,2000.0
2017-07-17 14:30:00,232.04,232.19,232.03,232.14,400.0,232.04,232.19,232.03,232.14,400.0
2017-07-17 15:00:00,232.24,232.24,231.63,231.63,994.0,232.24,232.24,231.63,231.63,994.0
2017-07-17 15:30:00,231.91,232.11,231.66,231.83,11022.0,231.91,232.11,231.66,231.83,11022.0
2017-07-18 09:30:00,231.22,232.2,230.77,231.65,2376.0,231.22,232.2,230.77,231.65,2376.0
2017-07-18 10:00:00,231.3,231.78,231.3,231.78,900.0,231.3,231.78,231.3,231.78,900.0
2017-07-18 10:30:00,231.61,232.06,231.0,231.36,3801.0,231.61,232.06,231.0,231.36,3801.0
2017-07-18 11:00:00,231.88,232.66,231.88,232.33,1500.0,231.88,232.66,231.88,232.33,1500.0
2017-07-18 11:30:00,232.57,232.63,232.39,232.52,1400.0,232.57,232.63,232.39,232.52,1400.0
2017-07-18 12:00:00,232.81,233.08,232.81,232.98,1900.0,232.81,233.08,232.81,232.98,1900.0
2017-07-18 12:30:00,233.41,233.44,232.92,232.92,1550.0,233.41,233.44,232.92,232.92,1550.0
2017-07-18 13:00:00,233.06,233.06,232.02,232.68,1700.0,233.06,233.06,232.02,232.68,1700.0
2017-07-18 13:30:00,232.66,233.14,232.61,233.14,2200.0,232.66,233.14,232.61,233.14,2200.0
2017-07-18 14:00:00,233.08,233.18,232.92,233.18,400.0,233.08,233.18,232.92,233.18,400.0
2017-07-18 14:30:00,233.09,233.76,232.72,233.74,2182.0,233.09,233.76,232.72,233.74,2182.0
2017-07-18 15:00:00,233.64,233.64,232.49,232.8,2175.0,233.64,233.64,232.49,232.8,2175.0
2017-07-18 15:30:00,232.74,233.62,232.74,233.54,12756.0,232.74,233.62,232.74,233.54,12756.0
2017-07-19 09:30:00,234.01,235.97,232.73,235.3,37210.0,234.01,235.97,232.73,235.3,37210.0
2017-07-19 10:00:00,235.46,235.99,234.7,235.23,32622.0,235.46,235.99,234.7,235.23,32622.0
2017-07-19 10:30:00,235.2,235.5,234.45,234.9,4992.0,235.2,235.5,234.45,234.9,4992.0
2017-07-19 11:00:00,235.39,235.39,234.49,234.74,6200.0,235.39,235.39,234.49,234.74,6200.0
2017-07-19 11:30:00,234.44,234.65,234.02,234.32,4501.0,234.44,234.65,234.02,234.32,4501.0
2017-07-19 12:00:00,234.51,235.28,234.5,235.09,2300.0,234.51,235.28,234.5,235.09,2300.0
2017-07-19 12:30:00,235.19,235.19,233.75,234.51,1800.0,235.19,235.19,233.75,234.51,1800.0
2017-07-19 13:00:00,234.63,235.58,234.48,235.28,21536.0,234.63,235.58,234.48,235.28,21536.0
2017-07-19 13:30:00,235.39,235.6,234.7,234.7,7488.0,235.39,235.6,234.7,234.7,7488.0
2017-07-19 14:00:00,235.2,235.5,234.93,235.47,2529.0,235.2,235.5,234.93,235.47,2529.0
2017-07-19 14:30:00,235.21,235.73,235.13,235.62,7531.0,235.21,235.73,235.13,235.62,7531.0
2017-07-19 15:00:00,235.52,235.86,235.38,235.7,4165.0,235.52,235.86,235.38,235.7,4165.0
2017-07-19 15:30:00,235.7,236.09,235.17,236.0,17140.0,235.7,236.09,235.17,236.0,17140.0
2017-07-20 09:30:00,237.03,238.0,236.71,237.39,1011.0,237.03,238.0,236.71,237.39,1011.0
2017-07-20 10:00:00,237.41,237.44,235.0,236.58,14822.0,237.41,237.44,235.0,236.58,14822.0
2017-07-20 10:30:00,236.48,236.69,235.21,235.35,20158.0,236.48,236.69,235.21,235.35,20158.0
2017-07-20 11:00:00,235.36,235.88,235.08,235.13,3904.0,235.36,235.88,235.08,235.13,3904.0
2017-07-20 11:30:00,235.08,235.48,234.73,234.73,4193.0,235.08,235.48,234.73,234.73,4193.0
2017-07-20 12:00:00,234.55,234.82,234.39,234.51,1100.0,234.55,234.82,234.39,234.51,1100.0
2017-07-20 12:30:00,234.53,235.5,234.06,234.7,5777.0,234.53,235.5,234.06,234.7,5777.0
2017-07-20 13:00:00,234.55,234.55,234.13,234.46,2700.0,234.55,234.55,234.13,234.46,2700.0
2017-07-20 13:30:00,234.1,234.45,234.1,234.45,1490.0,234.1,234.45,234.1,234.45,1490.0
2017-07-20 14:00:00,234.26,234.26,233.8,233.8,3958.0,234.26,234.26,233.8,233.8,3958.0
2017-07-20 14:30:00,233.81,234.04,233.6,233.78,3800.0,233.81,234.04,233.6,233.78,3800.0
2017-07-20 15:00:00,233.87,234.1,233.73,233.78,2835.0,233.87,234.1,233.73,233.78,2835.0
2017-07-20 15:30:00,233.86,234.18,233.74,234.07,9907.0,233.86,234.18,233.74,234.07,9907.0
2017-07-21 09:30:00,233.6,234.58,233.37,234.35,3216.0,233.6,234.58,233.37,234.35,3216.0
2017-07-21 10:00:00,233.83,233.83,232.11,233.11,26564.0,233.83,233.83,232.11,233.11,26564.0
2017-07-21 10:30:00,232.94,233.51,232.78,232.96,5085.0,232.94,233.51,232.78,232.96,5085.0
2017-07-21 11:00:00,232.86,233.15,232.14,232.15,3610.0,232.86,233.15,232.14,232.15,3610.0
2017-07-21 11:30:00,232.3,232.35,231.62,231.62,3342.0,232.3,232.35,231.62,231.62,3342.0
2017-07-21 12:00:00,231.74,232.25,231.66,231.76,1800.0,231.74,232.25,231.66,231.76,1800.0
2017-07-21 12:30:00,231.82,232.06,231.69,231.69,3234.0,231.82,232.06,231.69,231.69,3234.0
2017-07-21 13:00:00,231.84,232.79,231.84,232.38,2826.0,231.84,232.79,231.84,232.38,2826.0
2017-07-21 13:30:00,232.21,232.21,231.84,232.08,2541.0,232.21,232.21,231.84,232.08,2541.0
2017-07-21 14:00:00,231.85,231.94,231.55,231.55,2668.0,231.85,231.94,231.55,231.55,2668.0
2017-07-21 14:30:00,231.49,231.49,231.37,231.4,2587.0,231.49,231.49,231.37,231.4,2587.0
2017-07-21 15:00:00,231.37,231.48,231.17,231.2,4680.0,231.37,231.48,231.17,231.2,4680.0
2017-07-21 15:30:00,231.2,231.77,231.18,231.45,19435.0,231.2,231.77,231.18,231.45,19435.0
2017-07-24 09:30:00,230.79,232.37,230.79,231.48,1163.0,230.79,232.37,230.79,231.48,1163.0
2017-07-24 10:00:00,231.92,231.92,230.54,230.56,2300.0,231.92,231.92,230.54,230.56,2300.0
2017-07-24 10:30:00,230.86,231.37,230.71,231.21,2600.0,230.86,231.37,230.71,231.21,2600.0
2017-07-24 11:00:00,231.17,231.49,231.04,231.2,3637.0,231.17,231.49,231.04,231.2,3637.0
2017-07-24 11:30:00,231.22,232.98,231.22,231.6,3265.0,231.22,232.98,231.22,231.6,3265.0
2017-07-24 12:00:00,231.75,232.27,231.7,232.27,3800.0,231.75,232.27,231.7,232.27,3800.0
2017-07-24 12:30:00,232.27,232.56,232.19,232.55,1700.0,232.27,232.56,232.19,232.55,1700.0
2017-07-24 13:00:00,232.52,233.48,232.07,233.32,18914.0,232.52,233.48,232.07,233.32,18914.0
2017-07-24 13:30:00,233.3,234.0,233.3,233.83,11139.0,233.3,234.0,233.3,233.83,11139.0
2017-07-24 14:00:00,233.88,234.48,233.56,234.15,17033.0,233.88,234.48,233.56,234.15,17033.0
2017-07-24 14:30:00,234.21,234.56,233.91,234.56,4981.0,234.21,234.56,233.91,234.56,4981.0
2017-07-24 15:00:00,234.36,234.97,234.29,234.88,3835.0,234.36,234.97,234.29,234.88,3835.0
2017-07-24 15:30:00,235.05,235.47,234.67,235.01,21423.0,235.05,235.47,234.67,235.01,21423.0
2017-07-25 09:30:00,235.25,235.31,234.01,235.04,6482.0,235.25,235.31,234.01,235.04,6482.0
2017-07-25 10:00:00,234.09,236.74,234.0,236.64,20900.0,234.09,236.74,234.0,236.64,20900.0
2017-07-25 10:30:00,236.55,236.55,234.41,236.27,16815.0,236.55,236.55,234.41,236.27,16815.0
2017-07-25 11:00:00,235.66,236.75,234.94,235.55,20585.0,235.66,236.75,234.94,235.55,20585.0
2017-07-25 11:30:00,235.31,235.63,234.32,234.65,16516.0,235.31,235.63,234.32,234.65,16516.0
2017-07-25 12:00:00,235.08,235.47,233.93,234.36,13983.0,235.08,235.47,233.93,234.36,13983.0
2017-07-25 12:30:00,234.33,235.02,234.01,234.04,8693.0,234.33,235.02,234.01,234.04,8693.0
2017-07-25 13:00:00,233.88,235.2,233.87,235.09,21008.0,233.88,235.2,233.87,235.09,21008.0
2017-07-25 13:30:00,234.78,235.67,234.74,235.09,22309.0,234.78,235.67,234.74,235.09,22309.0
2017-07-25 14:00:00,235.46,235.46,235.15,235.26,3958.0,235.46,235.46,235.15,235.26,3958.0
2017-07-25 14:30:00,235.25,235.77,235.25,235.41,6336.0,235.25,235.77,235.25,235.41,6336.0
2017-07-25 15:00:00,235.62,235.8,234.54,234.81,16245.0,235.62,235.8,234.54,234.81,16245.0
2017-07-25 15:30:00,234.91,235.6,234.73,235.44,27595.0,234.91,235.6,234.73,235.44,27595.0
2017-07-26 09:30:00,236.32,236.32,232.64,234.48,2231.0,236.32,236.32,232.64,234.48,2231.0
2017-07-26 10:00:00,235.97,238.19,234.87,237.02,6147.0,235.97,238.19,234.87,237.02,6147.0
2017-07-26 10:30:00,237.03,237.85,236.06,236.79,6300.0,237.03,237.85,236.06,236.79,6300.0
2017-07-26 11:00:00,236.85,237.26,236.6,236.98,19212.0,236.85,237.26,236.6,236.98,19212.0
2017-07-26 11:30:00,236.89,237.39,236.87,237.17,2290.0,236.89,237.39,236.87,237.17,2290.0
2017-07-26 12:00:00,236.98,237.16,236.94,236.96,3286.0,236.98,237.16,236.94,236.96,3286.0
2017-07-26 12:30:00,236.95,237.24,236.83,237.21,2200.0,236.95,237.24,236.83,237.21,2200.0
2017-07-26 13:00:00,236.95,237.31,236.91,237.16,7865.0,236.95,237.31,236.91,237.16,7865.0
2017-07-26 13:30:00,237.17,237.81,236.98,237.81,6233.0,237.17,237.81,236.98,237.81,6233.0
2017-07-26 14:00:00,237.78,238.51,237.58,238.06,12150.0,237.78,238.51,237.58,238.06,12150.0
2017-07-26 14:30:00,238.04,238.16,237.63,238.02,7818.0,238.04,238.16,237.63,238.02,7818.0
2017-07-26 15:00:00,237.9,238.42,237.88,238.17,7610.0,237.9,238.42,237.88,238.17,7610.0
2017-07-26 15:30:00,238.15,239.91,238.01,238.9,40419.0,238.15,239.91,238.01,238.9,40419.0
2017-07-27 09:30:00,239.56,239.56,236.52,238.02,12379.0,239.56,239.56,236.52,238.02,12379.0
2017-07-27 10:00:00,237.98,238.14,236.98,238.0,13103.0,237.98,238.14,236.98,238.0,13103.0
2017-07-27 10:30:00,237.99,238.28,237.53,238.1,8572.0,237.99,238.28,237.53,238.1,8572.0
2017-07-27 11:00:00,237.96,239.11,237.93,238.98,4550.0,237.96,239.11,237.93,238.98,4550.0
2017-07-27 11:30:00,239.52,239.6,238.36,238.36,2900.0,239.52,239.6,238.36,238.36,2900.0
2017-07-27 12:00:00,238.14,238.29,237.95,238.0,9650.0,238.14,238.29,237.95,238.0,9650.0
2017-07-27 12:30:00,238.18,238.77,237.24,238.0,16803.0,238.18,238.77,237.24,238.0,16803.0
2017-07-27 13:00:00,237.8,238.09,236.49,236.49,18742.0,237.8,238.09,236.49,236.49,18742.0
2017-07-27 13:30:00,236.5,236.89,234.96,236.47,4679.0,236.5,236.89,234.96,236.47,4679.0
2017-07-27 14:00:00,236.74,237.26,235.59,236.56,9282.0,236.74,237.26,235.59,236.56,9282.0
2017-07-27 14:30:00,236.51,236.95,235.81,236.89,7787.0,236.51,236.95,235.81,236.89,7787.0
2017-07-27 15:00:00,236.87,237.1,236.59,236.8,6515.0,236.87,237.1,236.59,236.8,6515.0
2017-07-27 15:30:00,237.05,237.84,236.38,237.73,24812.0,237.05,237.84,236.38,237.73,24812.0
2017-07-28 09:30:00,237.59,237.72,235.7,236.05,3147.0,237.59,237.72,235.7,236.05,3147.0
2017-07-28 10:00:00,236.05,236.6,234.36,235.19,7732.0,236.05,236.6,234.36,235.19,7732.0
2017-07-28 10:30:00,234.41,239.38,234.41,235.71,12497.0,234.41,239.38,234.41,235.71,12497.0
2017-07-28 11:00:00,235.76,237.41,235.51,236.3,3800.0,235.76,237.41,235.51,236.3,3800.0
2017-07-28 11:30:00,235.91,236.9,235.67,235.81,1803.0,235.91,236.9,235.67,235.81,1803.0
2017-07-28 12:00:00,235.73,236.76,235.73,236.0,5000.0,235.73,236.76,235.73,236.0,5000.0
2017-07-28 12:30:00,236.25,236.9,235.84,236.66,2900.0,236.25,236.9,235.84,236.66,2900.0
2017-07-28 13:00:00,236.61,236.77,236.1,236.49,1122.0,236.61,236.77,236.1,236.49,1122.0
2017-07-28 13:30:00,236.51,236.71,236.2,236.71,3199.0,236.51,236.71,236.2,236.71,3199.0
2017-07-28 14:00:00,236.71,237.22,235.82,237.22,4300.0,236.71,237.22,235.82,237.22,4300.0
2017-07-28 14:30:00,237.39,237.4,236.86,237.01,1911.0,237.39,237.4,236.86,237.01,1911.0
2017-07-28 15:00:00,237.03,237.78,236.46,237.69,5700.0,237.03,237.78,236.46,237.69,5700.0
2017-07-28 15:30:00,237.39,237.59,236.29,236.39,17296.0,237.39,237.59,236.29,236.39,17296.0
2017-07-31 09:30:00,236.65,236.65,235.36,235.92,2486.0,236.65,236.65,235.36,235.92,2486.0
2017-07-31 10:00:00,235.92,235.92,235.92,235.92,0.0,235.92,235.92,235.92,235.92,0.0
2017-07-31 10:30:00,235.9,236.32,234.58,234.58,2399.0,235.9,236.32,234.58,234.58,2399.0
2017-07-31 11:00:00,234.58,235.48,234.58,235.48,6020.0,234.58,235.48,234.58,235.48,6020.0
2017-07-31 11:30:00,235.45,236.29,235.45,236.29,4800.0,235.45,236.29,235.45,236.29,4800.0
2017-07-31 12:00:00,236.36,236.45,236.32,236.35,500.0,236.36,236.45,236.32,236.35,500.0
2017-07-31 12:30:00,235.99,236.2,235.8,235.8,900.0,235.99,236.2,235.8,235.8,900.0
2017-07-31 13:00:00,235.8,235.8,235.25,235.43,1842.0,235.8,235.8,235.25,235.43,1842.0
2017-07-31 13:30:00,235.28,235.51,235.01,235.03,3597.0,235.28,235.51,235.01,235.03,3597.0
2017-07-31 14:00:00,234.99,235.31,234.86,235.21,3655.0,234.99,235.31,234.86,235.21,3655.0
2017-07-31 14:30:00,235.35,235.59,235.3,235.59,1985.0,235.35,235.59,235.3,235.59,1985.0
2017-07-31 15:00:00,235.58,235.67,235.4,235.67,2665.0,235.58,235.67,235.4,235.67,2665.0
2017-07-31 15:30:00,235.71,236.06,235.39,235.63,13685.0,235.71,236.06,235.39,235.63,13685.0
2017-08-01 09:30:00,236.38,237.91,234.36,235.89,1232.0,236.38,237.91,234.36,235.89,1232.0
2017-08-01 10:00:00,237.2,237.44,235.21,236.81,5401.0,237.2,237.44,235.21,236.81,5401.0
2017-08-01 10:30:00,236.57,238.11,236.3,237.16,1640.0,236.57,238.11,236.3,237.16,1640.0
2017-08-01 11:00:00,237.04,237.82,236.95,237.18,4819.0,237.04,237.82,236.95,237.18,4819.0
2017-08-01 11:30:00,237.2,237.6,237.16,237.36,1800.0,237.2,237.6,237.16,237.36,1800.0
2017-08-01 12:00:00,237.16,237.33,236.76,237.17,2900.0,237.16,237.33,236.76,237.17,2900.0
2017-08-01 12:30:00,237.17,237.29,236.85,236.85,2967.0,237.17,237.29,236.85,236.85,2967.0
2017-08-01 13:00:00,237.12,237.35,236.84,237.29,4161.0,237.12,237.35,236.84,237.29,4161.0
2017-08-01 13:30:00,237.09,237.5,237.07,237.48,1110.0,237.09,237.5,237.07,237.48,1110.0
2017-08-01 14:00:00,237.84,238.0,237.65,237.65,3100.0,237.84,238.0,237.65,237.65,3100.0
2017-08-01 14:30:00,237.64,237.85,237.42,237.64,3124.0,237.64,237.85,237.42,237.64,3124.0
2017-08-01 15:00:00,237.46,237.73,237.19,237.46,3323.0,237.46,237.73,237.19,237.46,3323.0
2017-08-01 15:30:00,237.65,237.8,237.15,237.57,15773.0,237.65,237.8,237.15,237.57,15773.0
2017-08-02 09:30:00,237.79,237.79,237.62,237.62,944.0,237.79,237.79,237.62,237.62,944.0
2017-08-02 10:00:00,237.62,237.62,237.62,237.62,0.0,237.62,237.62,237.62,237.62,0.0
2017-08-02 10:30:00,236.58,236.93,235.58,236.2,1542.0,236.58,236.93,235.58,236.2,1542.0
2017-08-02 11:00:00,236.18,237.29,235.86,237.28,2590.0,236.18,237.29,235.86,237.28,2590.0
2017-08-02 11:30:00,236.4,236.81,235.69,236.81,2200.0,236.4,236.81,235.69,236.81,2200.0
2017-08-02 12:00:00,237.03,237.03,236.57,236.58,200.0,237.03,237.03,236.57,236.58,200.0
2017-08-02 12:30:00,236.82,237.08,236.38,236.8,800.0,236.82,237.08,236.38,236.8,800.0
2017-08-02 13:00:00,236.46,237.09,236.19,236.81,2991.0,236.46,237.09,236.19,236.81,2991.0
2017-08-02 13:30:00,236.92,237.67,236.92,237.31,1100.0,236.92,237.67,236.92,237.31,1100.0
2017-08-02 14:00:00,237.23,237.52,237.23,237.45,900.0,237.23,237.52,237.23,237.45,900.0
2017-08-02 14:30:00,237.39,238.06,237.29,237.64,8312.0,237.39,238.06,237.29,237.64,8312.0
2017-08-02 15:00:00,237.75,237.75,237.11,237.37,3018.0,237.75,237.75,237.11,237.37,3018.0
2017-08-02 15:30:00,237.64,239.67,237.49,238.5,32367.0,237.64,239.67,237.49,238.5,32367.0
2017-08-03 09:30:00,238.22,238.22,236.18,237.03,2849.0,238.22,238.22,236.18,237.03,2849.0
2017-08-03 10:00:00,237.9,237.9,234.57,236.98,16599.0,237.9,237.9,234.57,236.98,16599.0
2017-08-03 10:30:00,237.85,237.85,236.37,237.76,8368.0,237.85,237.85,236.37,237.76,8368.0
2017-08-03 11:00:00,238.0,238.49,237.69,238.3,2500.0,238.0,238.49,237.69,238.3,2500.0
2017-08-03 11:30:00,238.47,238.47,237.92,238.0,1600.0,238.47,238.47,237.92,238.0,1600.0
2017-08-03 12:00:00,238.13,238.65,238.12,238.52,1700.0,238.13,238.65,238.12,238.52,1700.0
2017-08-03 12:30:00,238.53,239.0,238.53,238.75,1921.0,238.53,239.0,238.53,238.75,1921.0
2017-08-03 13:00:00,238.75,239.22,238.71,239.11,950.0,238.75,239.22,238.71,239.11,950.0
2017-08-03 13:30:00,238.74,241.42,238.73,239.88,2917.0,238.74,241.42,238.73,239.88,2917.0
2017-08-03 14:00:00,240.3,241.4,240.03,241.09,2833.0,240.3,241.4,240.03,241.09,2833.0
2017-08-03 14:30:00,241.73,241.73,240.21,240.21,3076.0,241.73,241.73,240.21,240.21,3076.0
2017-08-03 15:00:00,240.48,241.3,240.18,241.26,6992.0,240.48,241.3,240.18,241.26,6992.0
2017-08-03 15:30:00,241.03,242.72,240.45,241.51,25657.0,241.03,242.72,240.45,241.51,25657.0
2017-08-04 09:30:00,220.0,228.54,215.0,228.48,80140.0,220.0,228.54,215.0,228.48,80140.0
2017-08-04 10:00:00,228.5,229.18,226.46,229.0,44715.0,228.5,229.18,226.46,229.0,44715.0
2017-08-04 10:30:00,228.75,229.0,224.05,224.6,75704.0,228.75,229.0,224.05,224.6,75704.0
2017-08-04 11:00:00,224.6,226.87,224.01,226.38,30569.0,224.6,226.87,224.01,226.38,30569.0
2017-08-04 11:30:00,226.88,228.94,225.07,228.94,45141.0,226.88,228.94,225.07,228.94,45141.0
2017-08-04 12:00:00,227.75,227.92,225.0,225.62,32355.0,227.75,227.92,225.0,225.62,32355.0
2017-08-04 12:30:00,225.14,226.15,224.53,225.33,14970.0,225.14,226.15,224.53,225.33,14970.0
2017-08-04 13:00:00,225.85,226.77,224.72,224.91,51589.0,225.85,226.77,224.72,224.91,51589.0
2017-08-04 13:30:00,224.87,224.87,223.5,223.74,14608.0,224.87,224.87,223.5,223.74,14608.0
2017-08-04 14:00:00,223.61,224.76,223.61,224.56,10518.0,223.61,224.76,223.61,224.56,10518.0
2017-08-04 14:30:00,224.63,225.29,224.29,224.63,14946.0,224.63,225.29,224.29,224.63,14946.0
2017-08-04 15:00:00,224.58,226.66,224.39,226.64,18053.0,224.58,226.66,224.39,226.64,18053.0
2017-08-04 15:30:00,226.66,227.59,226.17,227.3,82561.0,226.66,227.59,226.17,227.3,82561.0
2017-08-07 09:30:00,226.86,226.86,223.61,225.07,15936.0,226.86,226.86,223.61,225.07,15936.0
2017-08-07 10:00:00,224.83,225.85,223.92,224.57,38947.0,224.83,225.85,223.92,224.57,38947.0
2017-08-07 10:30:00,224.48,225.35,224.25,224.97,23349.0,224.48,225.35,224.25,224.97,23349.0
2017-08-07 11:00:00,224.89,225.35,224.66,225.07,7203.0,224.89,225.35,224.66,225.07,7203.0
2017-08-07 11:30:00,225.34,225.53,224.88,225.04,2900.0,225.34,225.53,224.88,225.04,2900.0
2017-08-07 12:00:00,225.1,225.66,224.29,225.48,15401.0,225.1,225.66,224.29,225.48,15401.0
2017-08-07 12:30:00,225.06,225.89,225.06,225.87,4570.0,225.06,225.89,225.06,225.87,4570.0
2017-08-07 13:00:00,225.9,225.9,225.35,225.41,4429.0,225.9,225.9,225.35,225.41,4429.0
2017-08-07 13:30:00,225.66,226.28,225.51,226.18,6214.0,225.66,226.28,225.51,226.18,6214.0
2017-08-07 14:00:00,226.19,226.19,225.63,225.69,7606.0,226.19,226.19,225.63,225.69,7606.0
2017-08-07 14:30:00,225.68,225.84,225.29,225.29,9851.0,225.68,225.84,225.29,225.29,9851.0
2017-08-07 15:00:00,225.25,225.3,224.53,224.54,9812.0,225.25,225.3,224.53,224.54,9812.0
2017-08-07 15:30:00,224.37,225.22,223.6,223.62,34803.0,224.37,225.22,223.6,223.62,34803.0
2017-08-08 09:30:00,223.55,223.55,220.66,221.12,2732.0,223.55,223.55,220.66,221.12,2732.0
2017-08-08 10:00:00,221.32,222.6,221.28,222.6,9953.0,221.32,222.6,221.28,222.6,9953.0
2017-08-08 10:30:00,222.65,223.32,222.16,222.99,19011.0,222.65,223.32,222.16,222.99,19011.0
2017-08-08 11:00:00,223.19,223.24,221.21,222.35,9715.0,223.19,223.24,221.21,222.35,9715.0
2017-08-08 11:30:00,222.35,222.48,221.7,221.77,5414.0,222.35,222.48,221.7,221.77,5414.0
2017-08-08 12:00:00,221.97,222.33,221.89,222.03,4840.0,221.97,222.33,221.89,222.03,4840.0
2017-08-08 12:30:00,221.82,221.9,220.96,221.18,9726.0,221.82,221.9,220.96,221.18,9726.0
2017-08-08 13:00:00,221.29,222.08,221.02,221.02,5700.0,221.29,222.08,221.02,221.02,5700.0
2017-08-08 13:30:00,221.45,221.68,221.27,221.34,1988.0,221.45,221.68,221.27,221.34,1988.0
2017-08-08 14:00:00,221.45,221.8,221.09,221.79,4640.0,221.45,221.8,221.09,221.79,4640.0
2017-08-08 14:30:00,221.79,221.99,221.64,221.64,1700.0,221.79,221.99,221.64,221.64,1700.0
2017-08-08 15:00:00,221.87,221.87,221.13,221.13,5385.0,221.87,221.87,221.13,221.13,5385.0
2017-08-08 15:30:00,221.15,221.36,220.85,220.91,29941.0,221.15,221.36,220.85,220.91,29941.0
2017-08-09 09:30:00,220.44,221.83,219.53,221.14,14564.0,220.44,221.83,219.53,221.14,14564.0
2017-08-09 10:00:00,221.14,221.14,219.7,220.11,6916.0,221.14,221.14,219.7,220.11,6916.0
2017-08-09 10:30:00,220.12,220.34,219.75,220.07,2833.0,220.12,220.34,219.75,220.07,2833.0
2017-08-09 11:00:00,219.89,219.89,219.03,219.03,2942.0,219.89,219.89,219.03,219.03,2942.0
2017-08-09 11:30:00,219.09,219.68,218.97,219.45,3937.0,219.09,219.68,218.97,219.45,3937.0
2017-08-09 12:00:00,219.45,219.74,219.45,219.72,900.0,219.45,219.74,219.45,219.72,900.0
2017-08-09 12:30:00,219.5,219.7,218.95,218.96,8655.0,219.5,219.7,218.95,218.96,8655.0
2017-08-09 13:00:00,218.96,219.17,216.74,218.5,15249.0,218.96,219.17,216.74,218.5,15249.0
2017-08-09 13:30:00,218.52,219.18,218.12,218.65,10330.0,218.52,219.18,218.12,218.65,10330.0
2017-08-09 14:00:00,218.85,218.95,218.37,218.77,3400.0,218.85,218.95,218.37,218.77,3400.0
2017-08-09 14:30:00,218.48,218.73,218.31,218.45,12256.0,218.48,218.73,218.31,218.45,12256.0
2017-08-09 15:00:00,218.45,219.64,218.28,218.94,7620.0,218.45,219.64,218.28,218.94,7620.0
2017-08-09 15:30:00,218.86,219.14,217.88,218.88,21296.0,218.86,219.14,217.88,218.88,21296.0
2017-08-10 09:30:00,217.76,219.48,217.76,218.12,3562.0,217.76,219.48,217.76,218.12,3562.0
2017-08-10 10:00:00,217.71,218.3,216.61,217.19,10767.0,217.71,218.3,216.61,217.19,10767.0
2017-08-10 10:30:00,216.82,217.29,216.07,216.5,4765.0,216.82,217.29,216.07,216.5,4765.0
2017-08-10 11:00:00,216.5,217.26,215.38,215.89,12282.0,216.5,217.26,215.38,215.89,12282.0
2017-08-10 11:30:00,216.42,216.43,215.21,215.57,4080.0,216.42,216.43,215.21,215.57,4080.0
2017-08-10 12:00:00,215.44,215.8,215.32,215.61,5160.0,215.44,215.8,215.32,215.61,5160.0
2017-08-10 12:30:00,215.25,215.63,215.1,215.49,4666.0,215.25,215.63,215.1,215.49,4666.0
2017-08-10 13:00:00,215.6,216.62,215.48,216.29,22035.0,215.6,216.62,215.48,216.29,22035.0
2017-08-10 13:30:00,216.45,216.5,215.47,216.0,5566.0,216.45,216.5,215.47,216.0,5566.0
2017-08-10 14:00:00,216.02,216.37,215.52,215.95,6198.0,216.02,216.37,215.52,215.95,6198.0
2017-08-10 14:30:00,216.21,216.42,215.89,216.34,4701.0,216.21,216.42,215.89,216.34,4701.0
2017-08-10 15:00:00,216.38,216.62,215.17,216.0,7177.0,216.38,216.62,215.17,216.0,7177.0
2017-08-10 15:30:00,216.05,216.21,215.01,215.01,47418.0,216.05,216.21,215.01,215.01,47418.0
2017-08-11 09:30:00,215.0,218.34,213.42,216.5,6646.0,215.0,218.34,213.42,216.5,6646.0
2017-08-11 10:00:00,216.5,217.05,216.02,216.84,16054.0,216.5,217.05,216.02,216.84,16054.0
2017-08-11 10:30:00,216.8,216.8,215.66,215.99,27900.0,216.8,216.8,215.66,215.99,27900.0
2017-08-11 11:00:00,215.83,216.09,214.51,215.63,5211.0,215.83,216.09,214.51,215.63,5211.0
2017-08-11 11:30:00,215.55,215.94,214.96,215.23,40600.0,215.55,215.94,214.96,215.23,40600.0
2017-08-11 12:00:00,215.48,215.99,215.2,215.99,5365.0,215.48,215.99,215.2,215.99,5365.0
2017-08-11 12:30:00,215.65,216.3,215.51,215.63,33036.0,215.65,216.3,215.51,215.63,33036.0
2017-08-11 13:00:00,215.63,216.5,215.63,215.97,22583.0,215.63,216.5,215.63,215.97,22583.0
2017-08-11 13:30:00,215.78,216.06,215.78,216.06,2239.0,215.78,216.06,215.78,216.06,2239.0
2017-08-11 14:00:00,215.93,216.41,215.79,216.41,2800.0,215.93,216.41,215.79,216.41,2800.0
2017-08-11 14:30:00,216.34,216.4,215.86,216.03,5541.0,216.34,216.4,215.86,216.03,5541.0
2017-08-11 15:00:00,216.06,216.25,215.51,215.86,6475.0,216.06,216.25,215.51,215.86,6475.0
2017-08-11 15:30:00,215.81,216.5,215.81,215.99,13529.0,215.81,216.5,215.81,215.99,13529.0
2017-08-14 09:30:00,218.99,223.77,217.68,222.27,34558.0,218.99,223.77,217.68,222.27,34558.0
2017-08-14 10:00:00,222.54,222.83,218.96,218.99,13638.0,222.54,222.83,218.96,218.99,13638.0
2017-08-14 10:30:00,219.05,221.34,218.53,221.02,14840.0,219.05,221.34,218.53,221.02,14840.0
2017-08-14 11:00:00,220.42,220.59,218.74,220.46,14674.0,220.42,220.59,218.74,220.46,14674.0
2017-08-14 11:30:00,220.75,220.88,219.65,220.25,41896.0,220.75,220.88,219.65,220.25,41896.0
2017-08-14 12:00:00,220.74,221.22,220.1,220.33,2197.0,220.74,221.22,220.1,220.33,2197.0
2017-08-14 12:30:00,220.28,221.07,220.21,220.54,1772.0,220.28,221.07,220.21,220.54,1772.0
2017-08-14 13:00:00,220.42,221.44,220.32,220.4,2900.0,220.42,221.44,220.32,220.4,2900.0
2017-08-14 13:30:00,220.29,220.87,220.19,220.59,7309.0,220.29,220.87,220.19,220.59,7309.0
2017-08-14 14:00:00,220.59,220.73,220.41,220.5,3806.0,220.59,220.73,220.41,220.5,3806.0
2017-08-14 14:30:00,220.53,220.61,219.96,219.99,32195.0,220.53,220.61,219.96,219.99,32195.0
2017-08-14 15:00:00,219.99,220.11,219.71,219.97,31260.0,219.99,220.11,219.71,219.97,31260.0
2017-08-14 15:30:00,220.0,220.61,219.76,220.04,19181.0,220.0,220.61,219.76,220.04,19181.0
2017-08-15 09:30:00,219.67,219.67,215.29,216.83,18728.0,219.67,219.67,215.29,216.83,18728.0
2017-08-15 10:00:00,216.58,217.59,216.55,217.13,3300.0,216.58,217.59,216.55,217.13,3300.0
2017-08-15 10:30:00,217.03,217.65,217.03,217.1,2954.0,217.03,217.65,217.03,217.1,2954.0
2017-08-15 11:00:00,217.28,217.31,216.95,217.2,2373.0,217.28,217.31,216.95,217.2,2373.0
2017-08-15 11:30:00,217.04,217.4,216.75,217.25,26558.0,217.04,217.4,216.75,217.25,26558.0
2017-08-15 12:00:00,217.42,217.48,217.02,217.02,4974.0,217.42,217.48,217.02,217.02,4974.0
2017-08-15 12:30:00,217.09,217.15,216.91,216.96,5697.0,217.09,217.15,216.91,216.96,5697.0
2017-08-15 13:00:00,216.91,216.91,216.25,216.41,8187.0,216.91,216.91,216.25,216.41,8187.0
2017-08-15 13:30:00,216.53,216.53,216.03,216.03,2001.0,216.53,216.53,216.03,216.03,2001.0
2017-08-15 14:00:00,215.98,216.55,215.98,216.43,6003.0,215.98,216.55,215.98,216.43,6003.0
2017-08-15 14:30:00,216.45,216.91,216.4,216.7,5304.0,216.45,216.91,216.4,216.7,5304.0
2017-08-15 15:00:00,216.7,216.83,216.48,216.5,8377.0,216.7,216.83,216.48,216.5,8377.0
2017-08-15 15:30:00,216.57,216.59,216.01,216.49,17634.0,216.57,216.59,216.01,216.49,17634.0
2017-08-16 09:30:00,216.82,216.82,214.8,216.15,7993.0,216.82,216.82,214.8,216.15,7993.0
2017-08-16 10:00:00,216.05,216.7,216.01,216.24,15798.0,216.05,216.7,216.01,216.24,15798.0
2017-08-16 10:30:00,216.4,216.4,216.04,216.12,1700.0,216.4,216.4,216.04,216.12,1700.0
2017-08-16 11:00:00,216.28,216.96,216.19,216.65,6740.0,216.28,216.96,216.19,216.65,6740.0
2017-08-16 11:30:00,216.42,217.13,216.42,217.12,3558.0,216.42,217.13,216.42,217.12,3558.0
2017-08-16 12:00:00,217.17,217.28,216.93,216.95,2240.0,217.17,217.28,216.93,216.95,2240.0
2017-08-16 12:30:00,217.09,217.18,216.82,217.01,2581.0,217.09,217.18,216.82,217.01,2581.0
2017-08-16 13:00:00,216.92,217.08,216.78,217.0,2000.0,216.92,217.08,216.78,217.0,2000.0
2017-08-16 13:30:00,217.23,217.54,217.22,217.54,4769.0,217.23,217.54,217.22,217.54,4769.0
2017-08-16 14:00:00,217.52,217.79,216.91,217.22,3767.0,217.52,217.79,216.91,217.22,3767.0
2017-08-16 14:30:00,217.17,217.76,216.99,217.49,3110.0,217.17,217.76,216.99,217.49,3110.0
2017-08-16 15:00:00,217.69,217.69,217.22,217.4,1600.0,217.69,217.69,217.22,217.4,1600.0
2017-08-16 15:30:00,217.48,217.48,216.72,216.91,19425.0,217.48,217.48,216.72,216.91,19425.0
2017-08-17 09:30:00,216.34,217.39,215.89,216.61,897.0,216.34,217.39,215.89,216.61,897.0
2017-08-17 10:00:00,216.09,217.13,214.26,214.87,17834.0,216.09,217.13,214.26,214.87,17834.0
2017-08-17 10:30:00,214.68,215.25,214.27,214.86,17552.0,214.68,215.25,214.27,214.86,17552.0
2017-08-17 11:00:00,214.89,215.0,214.16,214.19,4889.0,214.89,215.0,214.16,214.19,4889.0
2017-08-17 11:30:00,214.07,214.28,213.8,214.28,3635.0,214.07,214.28,213.8,214.28,3635.0
2017-08-17 12:00:00,214.78,214.78,213.98,213.98,7398.0,214.78,214.78,213.98,213.98,7398.0
2017-08-17 12:30:00,214.2,214.4,213.97,214.0,3470.0,214.2,214.4,213.97,214.0,3470.0
2017-08-17 13:00:00,214.08,214.08,213.44,213.88,4928.0,214.08,214.08,213.44,213.88,4928.0
2017-08-17 13:30:00,213.81,214.2,213.71,214.11,5500.0,213.81,214.2,213.71,214.11,5500.0
2017-08-17 14:00:00,214.11,214.39,213.63,213.89,6342.0,214.11,214.39,213.63,213.89,6342.0
2017-08-17 14:30:00,213.79,214.24,213.74,214.24,4694.0,213.79,214.24,213.74,214.24,4694.0
2017-08-17 15:00:00,214.02,214.27,213.71,213.81,7213.0,214.02,214.27,213.71,213.81,7213.0
2017-08-17 15:30:00,213.49,213.77,212.26,212.44,33717.0,213.49,213.77,212.26,212.44,33717.0
2017-08-18 09:30:00,211.9,215.17,210.08,210.55,10049.0,211.9,215.17,210.08,210.55,10049.0
2017-08-18 10:00:00,210.54,210.95,208.95,210.5,9212.0,210.54,210.95,208.95,210.5,9212.0
2017-08-18 10:30:00,210.48,210.78,210.3,210.59,2031.0,210.48,210.78,210.3,210.59,2031.0
2017-08-18 11:00:00,211.07,212.0,209.13,212.0,63437.0,211.07,212.0,209.13,212.0,63437.0
2017-08-18 11:30:00,211.99,213.34,211.72,212.62,12810.0,211.99,213.34,211.72,212.62,12810.0
2017-08-18 12:00:00,212.39,212.95,212.12,212.12,3598.0,212.39,212.95,212.12,212.12,3598.0
2017-08-18 12:30:00,212.13,212.6,211.7,212.31,7400.0,212.13,212.6,211.7,212.31,7400.0
2017-08-18 13:00:00,212.32,212.53,212.19,212.53,3000.0,212.32,212.53,212.19,212.53,3000.0
2017-08-18 13:30:00,212.56,212.57,212.13,212.26,5159.0,212.56,212.57,212.13,212.26,5159.0
2017-08-18 14:00:00,212.15,212.17,211.87,212.1,6414.0,212.15,212.17,211.87,212.1,6414.0
2017-08-18 14:30:00,212.14,212.26,211.98,212.03,8754.0,212.14,212.26,211.98,212.03,8754.0
2017-08-18 15:00:00,212.34,213.16,212.04,212.97,8770.0,212.34,213.16,212.04,212.97,8770.0
2017-08-18 15:30:00,213.15,213.15,212.29,212.52,20916.0,213.15,213.15,212.29,212.52,20916.0
2017-08-21 09:30:00,212.21,212.93,210.86,211.86,24950.0,212.21,212.93,210.86,211.86,24950.0
2017-08-21 10:00:00,211.82,212.94,211.57,212.75,66376.0,211.82,212.94,211.57,212.75,66376.0
2017-08-21 10:30:00,212.98,213.44,211.96,212.21,5002.0,212.98,213.44,211.96,212.21,5002.0
2017-08-21 11:00:00,212.18,213.07,212.18,212.42,2662.0,212.18,213.07,212.18,212.42,2662.0
2017-08-21 11:30:00,210.57,212.83,210.57,212.28,2100.0,210.57,212.83,210.57,212.28,2100.0
2017-08-21 12:00:00,212.02,212.33,211.27,212.01,3170.0,212.02,212.33,211.27,212.01,3170.0
2017-08-21 12:30:00,212.07,212.66,211.79,212.09,1000.0,212.07,212.66,211.79,212.09,1000.0
2017-08-21 13:00:00,212.09,212.25,211.79,211.79,2497.0,212.09,212.25,211.79,211.79,2497.0
2017-08-21 13:30:00,211.84,212.33,211.84,211.9,1700.0,211.84,212.33,211.84,211.9,1700.0
2017-08-21 14:00:00,211.94,212.59,211.94,212.59,3300.0,211.94,212.59,211.94,212.59,3300.0
2017-08-21 14:30:00,212.23,212.85,212.23,212.61,2600.0,212.23,212.85,212.23,212.61,2600.0
2017-08-21 15:00:00,212.64,212.77,212.5,212.52,4944.0,212.64,212.77,212.5,212.52,4944.0
2017-08-21 15:30:00,212.84,213.0,211.86,212.22,43100.0,212.84,213.0,211.86,212.22,43100.0
2017-08-22 09:30:00,212.78,218.78,212.78,217.09,15496.0,212.78,218.78,212.78,217.09,15496.0
2017-08-22 10:00:00,217.08,220.03,216.92,218.75,13936.0,217.08,220.03,216.92,218.75,13936.0
2017-08-22 10:30:00,218.75,220.27,218.54,220.01,17581.0,218.75,220.27,218.54,220.01,17581.0
2017-08-22 11:00:00,219.91,220.22,219.0,219.8,6300.0,219.91,220.22,219.0,219.8,6300.0
2017-08-22 11:30:00,220.01,220.84,219.78,220.0,5700.0,220.01,220.84,219.78,220.0,5700.0
2017-08-22 12:00:00,220.0,220.66,219.71,220.0,12308.0,220.0,220.66,219.71,220.0,12308.0
2017-08-22 12:30:00,219.98,220.03,219.79,219.94,1100.0,219.98,220.03,219.79,219.94,1100.0
2017-08-22 13:00:00,219.91,220.08,219.82,219.92,9560.0,219.91,220.08,219.82,219.92,9560.0
2017-08-22 13:30:00,219.7,220.02,219.13,219.92,13330.0,219.7,220.02,219.13,219.92,13330.0
2017-08-22 14:00:00,219.72,220.34,219.62,220.28,12206.0,219.72,220.34,219.62,220.28,12206.0
2017-08-22 14:30:00,220.22,220.66,220.03,220.44,4215.0,220.22,220.66,220.03,220.44,4215.0
2017-08-22 15:00:00,220.45,220.62,220.14,220.32,4076.0,220.45,220.62,220.14,220.32,4076.0
2017-08-22 15:30:00,220.34,220.69,220.25,220.45,20985.0,220.34,220.69,220.25,220.45,20985.0
2017-08-23 09:30:00,219.42,221.0,218.32,219.13,5009.0,219.42,221.0,218.32,219.13,5009.0
2017-08-23 10:00:00,218.22,219.3,216.38,218.02,13829.0,218.22,219.3,216.38,218.02,13829.0
2017-08-23 10:30:00,218.07,218.44,216.58,217.65,9201.0,218.07,218.44,216.58,217.65,9201.0
2017-08-23 11:00:00,217.99,217.99,216.58,217.09,6171.0,217.99,217.99,216.58,217.09,6171.0
2017-08-23 11:30:00,217.45,217.92,217.21,217.54,3998.0,217.45,217.92,217.21,217.54,3998.0
2017-08-23 12:00:00,217.5,218.21,217.37,218.17,6086.0,217.5,218.21,217.37,218.17,6086.0
2017-08-23 12:30:00,218.24,218.25,217.9,218.24,2100.0,218.24,218.25,217.9,218.24,2100.0
2017-08-23 13:00:00,218.16,218.27,217.77,218.14,4350.0,218.16,218.27,217.77,218.14,4350.0
2017-08-23 13:30:00,218.06,218.06,217.8,217.99,3228.0,218.06,218.06,217.8,217.99,3228.0
2017-08-23 14:00:00,217.95,218.18,217.94,218.02,2600.0,217.95,218.18,217.94,218.02,2600.0
2017-08-23 14:30:00,218.15,218.58,218.15,218.34,4242.0,218.15,218.58,218.15,218.34,4242.0
2017-08-23 15:00:00,218.2,218.92,217.58,218.66,18521.0,218.2,218.92,217.58,218.66,18521.0
2017-08-23 15:30:00,218.59,218.74,217.66,217.76,22160.0,218.59,218.74,217.66,217.76,22160.0
2017-08-24 09:30:00,218.04,218.15,216.93,217.83,5173.0,218.04,218.15,216.93,217.83,5173.0
2017-08-24 10:00:00,217.68,217.9,217.5,217.9,600.0,217.68,217.9,217.5,217.9,600.0
2017-08-24 10:30:00,218.27,218.28,217.99,218.01,900.0,218.27,218.28,217.99,218.01,900.0
2017-08-24 11:00:00,218.19,218.21,217.83,217.9,4764.0,218.19,218.21,217.83,217.9,4764.0
2017-08-24 11:30:00,217.55,217.7,217.03,217.3,1100.0,217.55,217.7,217.03,217.3,1100.0
2017-08-24 12:00:00,217.73,217.73,217.25,217.28,400.0,217.73,217.73,217.25,217.28,400.0
2017-08-24 12:30:00,218.08,218.08,217.03,217.91,2471.0,218.08,218.08,217.03,217.91,2471.0
2017-08-24 13:00:00,217.15,217.61,216.6,216.79,8589.0,217.15,217.61,216.6,216.79,8589.0
2017-08-24 13:30:00,216.93,216.93,216.52,216.53,1702.0,216.93,216.93,216.52,216.53,1702.0
2017-08-24 14:00:00,216.53,216.74,216.5,216.69,1700.0,216.53,216.74,216.5,216.69,1700.0
2017-08-24 14:30:00,216.6,217.01,216.39,217.01,2380.0,216.6,217.01,216.39,217.01,2380.0
2017-08-24 15:00:00,216.56,216.56,216.18,216.52,5600.0,216.56,216.56,216.18,216.52,5600.0
2017-08-24 15:30:00,216.25,216.81,216.12,216.62,15015.0,216.25,216.81,216.12,216.62,15015.0
2017-08-25 09:30:00,217.33,217.76,216.64,217.62,2361.0,217.33,217.76,216.64,217.62,2361.0
2017-08-25 10:00:00,217.5,217.51,216.56,216.56,4800.0,217.5,217.51,216.56,216.56,4800.0
2017-08-25 10:30:00,216.67,216.72,216.28,216.36,1700.0,216.67,216.72,216.28,216.36,1700.0
2017-08-25 11:00:00,216.29,216.57,215.82,216.24,11324.0,216.29,216.57,215.82,216.24,11324.0
2017-08-25 11:30:00,215.72,215.83,215.71,215.83,600.0,215.72,215.83,215.71,215.83,600.0
2017-08-25 12:00:00,215.63,215.78,215.34,215.73,3682.0,215.63,215.78,215.34,215.73,3682.0
2017-08-25 12:30:00,215.76,215.87,215.73,215.73,900.0,215.76,215.87,215.73,215.73,900.0
2017-08-25 13:00:00,215.76,216.33,215.76,216.33,800.0,215.76,216.33,215.76,216.33,800.0
2017-08-25 13:30:00,215.84,215.97,215.82,215.97,500.0,215.84,215.97,215.82,215.97,500.0
2017-08-25 14:00:00,216.05,216.64,216.05,216.2,2900.0,216.05,216.64,216.05,216.2,2900.0
2017-08-25 14:30:00,216.34,216.41,216.16,216.33,3324.0,216.34,216.41,216.16,216.33,3324.0
2017-08-25 15:00:00,216.24,216.24,215.89,215.89,3400.0,216.24,216.24,215.89,215.89,3400.0
2017-08-25 15:30:00,215.89,216.05,215.29,215.87,24053.0,215.89,216.05,215.29,215.87,24053.0
2017-08-28 09:30:00,216.31,217.48,215.23,217.23,17431.0,216.31,217.48,215.23,217.23,17431.0
2017-08-28 10:00:00,217.59,218.08,216.88,217.19,7230.0,217.59,218.08,216.88,217.19,7230.0
2017-08-28 10:30:00,216.86,217.44,216.84,216.96,4700.0,216.86,217.44,216.84,216.96,4700.0
2017-08-28 11:00:00,217.04,217.15,216.51,216.51,800.0,217.04,217.15,216.51,216.51,800.0
2017-08-28 11:30:00,216.49,216.63,216.38,216.63,800.0,216.49,216.63,216.38,216.63,800.0
2017-08-28 12:00:00,217.01,217.01,216.69,216.83,8688.0,217.01,217.01,216.69,216.83,8688.0
2017-08-28 12:30:00,217.06,217.18,216.93,217.18,1100.0,217.06,217.18,216.93,217.18,1100.0
2017-08-28 13:00:00,217.2,217.43,217.08,217.43,1000.0,217.2,217.43,217.08,217.43,1000.0
2017-08-28 13:30:00,217.4,218.03,217.2,217.48,10399.0,217.4,218.03,217.2,217.48,10399.0
2017-08-28 14:00:00,217.44,217.44,217.11,217.13,1410.0,217.44,217.44,217.11,217.13,1410.0
2017-08-28 14:30:00,217.2,217.43,217.12,217.12,1400.0,217.2,217.43,217.12,217.12,1400.0
2017-08-28 15:00:00,217.16,217.35,217.14,217.3,1000.0,217.16,217.35,217.14,217.3,1000.0
2017-08-28 15:30:00,217.35,217.62,216.77,217.0,16994.0,217.35,217.62,216.77,217.0,16994.0
2017-08-29 09:30:00,215.58,216.44,215.58,215.9,1220.0,215.58,216.44,215.58,215.9,1220.0
2017-08-29 10:00:00,215.63,216.58,214.69,215.72,9208.0,215.63,216.58,214.69,215.72,9208.0
2017-08-29 10:30:00,215.79,217.0,215.64,216.77,13345.0,215.79,217.0,215.64,216.77,13345.0
2017-08-29 11:00:00,216.92,216.92,216.58,216.82,1300.0,216.92,216.92,216.58,216.82,1300.0
2017-08-29 11:30:00,216.59,216.88,215.64,216.26,4401.0,216.59,216.88,215.64,216.26,4401.0
2017-08-29 12:00:00,216.65,216.7,216.39,216.61,3300.0,216.65,216.7,216.39,216.61,3300.0
2017-08-29 12:30:00,216.54,217.42,216.5,216.58,3606.0,216.54,217.42,216.5,216.58,3606.0
2017-08-29 13:00:00,216.55,217.42,215.88,215.88,3809.0,216.55,217.42,215.88,215.88,3809.0
2017-08-29 13:30:00,216.61,216.65,216.3,216.3,1491.0,216.61,216.65,216.3,216.3,1491.0
2017-08-29 14:00:00,216.27,216.68,216.25,216.57,2300.0,216.27,216.68,216.25,216.57,2300.0
2017-08-29 14:30:00,216.64,217.19,216.53,216.74,2500.0,216.64,217.19,216.53,216.74,2500.0
2017-08-29 15:00:00,216.88,217.26,216.75,216.76,2779.0,216.88,217.26,216.75,216.76,2779.0
2017-08-29 15:30:00,216.76,217.09,216.62,216.74,11835.0,216.76,217.09,216.62,216.74,11835.0
2017-08-30 09:30:00,216.56,218.78,216.56,218.32,4235.0,216.56,218.78,216.56,218.32,4235.0
2017-08-30 10:00:00,218.05,218.5,217.76,218.03,13476.0,218.05,218.5,217.76,218.03,13476.0
2017-08-30 10:30:00,217.98,218.43,217.92,218.23,9980.0,217.98,218.43,217.92,218.23,9980.0
2017-08-30 11:00:00,218.37,218.37,217.44,217.54,2000.0,218.37,218.37,217.44,217.54,2000.0
2017-08-30 11:30:00,217.67,218.0,217.63,217.76,1190.0,217.67,218.0,217.63,217.76,1190.0
2017-08-30 12:00:00,217.63,217.63,216.92,217.33,6292.0,217.63,217.63,216.92,217.33,6292.0
2017-08-30 12:30:00,217.32,218.34,217.31,217.7,3200.0,217.32,218.34,217.31,217.7,3200.0
2017-08-30 13:00:00,217.91,218.05,217.7,218.05,4605.0,217.91,218.05,217.7,218.05,4605.0
2017-08-30 13:30:00,218.38,218.53,218.18,218.39,3700.0,218.38,218.53,218.18,218.39,3700.0
2017-08-30 14:00:00,218.39,218.47,218.14,218.44,1513.0,218.39,218.47,218.14,218.44,1513.0
2017-08-30 14:30:00,218.26,218.86,218.26,218.79,4757.0,218.26,218.86,218.26,218.79,4757.0
2017-08-30 15:00:00,218.48,218.53,218.19,218.27,4301.0,218.48,218.53,218.19,218.27,4301.0
2017-08-30 15:30:00,218.27,218.5,217.8,217.86,17274.0,218.27,218.5,217.8,217.86,17274.0
2017-08-31 09:30:00,218.48,219.19,217.59,218.0,4587.0,218.48,219.19,217.59,218.0,4587.0
2017-08-31 10:00:00,217.81,218.17,216.78,216.78,3800.0,217.81,218.17,216.78,216.78,3800.0
2017-08-31 10:30:00,216.87,217.86,216.5,217.69,8198.0,216.87,217.86,216.5,217.69,8198.0
2017-08-31 11:00:00,217.51,218.54,216.98,218.06,3962.0,217.51,218.54,216.98,218.06,3962.0
2017-08-31 11:30:00,217.7,218.36,217.17,218.05,19196.0,217.7,218.36,217.17,218.05,19196.0
2017-08-31 12:00:00,218.1,218.1,217.89,217.89,1764.0,218.1,218.1,217.89,217.89,1764.0
2017-08-31 12:30:00,218.1,218.49,217.98,218.19,3200.0,218.1,218.49,217.98,218.19,3200.0
2017-08-31 13:00:00,218.19,218.26,218.02,218.15,2990.0,218.19,218.26,218.02,218.15,2990.0
2017-08-31 13:30:00,218.12,218.99,218.11,218.61,2800.0,218.12,218.99,218.11,218.61,2800.0
2017-08-31 14:00:00,218.45,218.67,218.42,218.42,3000.0,218.45,218.67,218.42,218.42,3000.0
2017-08-31 14:30:00,218.5,219.0,218.5,219.0,4300.0,218.5,219.0,218.5,219.0,4300.0
2017-08-31 15:00:00,218.75,218.95,218.31,218.47,4424.0,218.75,218.95,218.31,218.47,4424.0
2017-08-31 15:30:00,218.36,218.67,217.48,217.88,34039.0,218.36,218.67,217.48,217.88,34039.0
2017-09-01 09:30:00,218.26,218.26,216.4,217.93,9303.0,218.26,218.26,216.4,217.93,9303.0
2017-09-01 10:00:00,218.7,218.77,217.67,218.0,34303.0,218.7,218.77,217.67,218.0,34303.0
2017-09-01 10:30:00,218.12,218.7,217.47,218.67,19096.0,218.12,218.7,217.47,218.67,19096.0
2017-09-01 11:00:00,218.6,218.7,218.34,218.46,4518.0,218.6,218.7,218.34,218.46,4518.0
2017-09-01 11:30:00,218.52,218.73,218.5,218.62,3200.0,218.52,218.73,218.5,218.62,3200.0
2017-09-01 12:00:00,218.54,218.93,218.54,218.82,3000.0,218.54,218.93,218.54,218.82,3000.0
2017-09-01 12:30:00,218.85,219.63,218.85,219.63,7076.0,218.85,219.63,218.85,219.63,7076.0
2017-09-01 13:00:00,219.76,219.76,219.32,219.59,2000.0,219.76,219.76,219.32,219.59,2000.0
2017-09-01 13:30:00,219.64,219.65,218.17,219.02,3043.0,219.64,219.65,218.17,219.02,3043.0
2017-09-01 14:00:00,219.29,219.49,218.93,219.37,5217.0,219.29,219.49,218.93,219.37,5217.0
2017-09-01 14:30:00,219.45,219.62,219.21,219.25,2858.0,219.45,219.62,219.21,219.25,2858.0
2017-09-01 15:00:00,219.45,219.67,219.34,219.46,5565.0,219.45,219.67,219.34,219.46,5565.0
2017-09-01 15:30:00,219.4,219.52,219.01,219.03,9628.0,219.4,219.52,219.01,219.03,9628.0
2017-09-05 09:30:00,218.45,219.43,218.23,219.3,30422.0,218.45,219.43,218.23,219.3,30422.0
2017-09-05 10:00:00,219.41,219.46,218.31,218.31,3595.0,219.41,219.46,218.31,218.31,3595.0
2017-09-05 10:30:00,217.78,218.28,216.87,217.95,3948.0,217.78,218.28,216.87,217.95,3948.0
2017-09-05 11:00:00,217.96,218.02,217.49,217.49,2601.0,217.96,218.02,217.49,217.49,2601.0
2017-09-05 11:30:00,218.07,218.15,217.71,217.8,2256.0,218.07,218.15,217.71,217.8,2256.0
2017-09-05 12:00:00,217.33,217.92,216.36,216.62,7504.0,217.33,217.92,216.36,216.62,7504.0
2017-09-05 12:30:00,216.4,216.82,215.92,216.21,5106.0,216.4,216.82,215.92,216.21,5106.0
2017-09-05 13:00:00,215.83,216.17,215.57,216.01,2500.0,215.83,216.17,215.57,216.01,2500.0
2017-09-05 13:30:00,216.33,216.74,215.94,216.47,4100.0,216.33,216.74,215.94,216.47,4100.0
2017-09-05 14:00:00,216.49,217.44,216.49,216.84,5874.0,216.49,217.44,216.49,216.84,5874.0
2017-09-05 14:30:00,216.95,217.39,216.71,216.71,4578.0,216.95,217.39,216.71,216.71,4578.0
2017-09-05 15:00:00,216.98,217.24,216.34,216.34,7673.0,216.98,217.24,216.34,216.34,7673.0
2017-09-05 15:30:00,216.58,216.64,215.84,215.98,29527.0,216.58,216.64,215.84,215.98,29527.0
2017-09-06 09:30:00,216.38,216.38,215.57,216.17,2729.0,216.38,216.38,215.57,216.17,2729.0
2017-09-06 10:00:00,216.16,216.19,214.43,214.84,3414.0,216.16,216.19,214.43,214.84,3414.0
2017-09-06 10:30:00,214.49,216.03,213.99,215.34,13167.0,214.49,216.03,213.99,215.34,13167.0
2017-09-06 11:00:00,215.58,216.46,215.51,216.39,4996.0,215.58,216.46,215.51,216.39,4996.0
2017-09-06 11:30:00,216.46,216.47,216.22,216.31,1900.0,216.46,216.47,216.22,216.31,1900.0
2017-09-06 12:00:00,216.3,216.82,216.3,216.78,1500.0,216.3,216.82,216.3,216.78,1500.0
2017-09-06 12:30:00,216.85,216.88,216.26,216.41,1500.0,216.85,216.88,216.26,216.41,1500.0
2017-09-06 13:00:00,216.65,217.09,216.6,216.98,2200.0,216.65,217.09,216.6,216.98,2200.0
2017-09-06 13:30:00,217.05,217.05,216.53,216.55,7379.0,217.05,217.05,216.53,216.55,7379.0
2017-09-06 14:00:00,216.54,217.27,216.47,217.11,8600.0,216.54,217.27,216.47,217.11,8600.0
2017-09-06 14:30:00,217.06,217.57,217.06,217.57,2100.0,217.06,217.57,217.06,217.57,2100.0
2017-09-06 15:00:00,217.5,217.78,217.41,217.77,2700.0,217.5,217.78,217.41,217.77,2700.0
2017-09-06 15:30:00,217.77,217.79,216.58,217.02,13301.0,217.77,217.79,216.58,217.02,13301.0
2017-09-07 09:30:00,216.86,216.95,216.14,216.93,2751.0,216.86,216.95,216.14,216.93,2751.0
2017-09-07 10:00:00,216.85,216.85,215.86,215.9,2001.0,216.85,216.85,215.86,215.9,2001.0
2017-09-07 10:30:00,215.96,217.13,215.96,217.13,2100.0,215.96,217.13,215.96,217.13,2100.0
2017-09-07 11:00:00,217.0,217.0,215.82,216.29,3300.0,217.0,217.0,215.82,216.29,3300.0
2017-09-07 11:30:00,216.66,216.68,216.39,216.57,3700.0,216.66,216.68,216.39,216.57,3700.0
2017-09-07 12:00:00,216.76,216.99,216.18,216.7,2300.0,216.76,216.99,216.18,216.7,2300.0
2017-09-07 12:30:00,216.63,217.0,216.28,216.77,1900.0,216.63,217.0,216.28,216.77,1900.0
2017-09-07 13:00:00,216.41,217.0,216.41,216.53,1700.0,216.41,217.0,216.41,216.53,1700.0
2017-09-07 13:30:00,216.42,216.55,215.85,216.1,9273.0,216.42,216.55,215.85,216.1,9273.0
2017-09-07 14:00:00,216.17,216.17,215.61,216.0,4719.0,216.17,216.17,215.61,216.0,4719.0
2017-09-07 14:30:00,215.92,216.0,215.73,215.74,2592.0,215.92,216.0,215.73,215.74,2592.0
2017-09-07 15:00:00,215.78,216.0,215.6,215.86,4900.0,215.78,216.0,215.6,215.86,4900.0
2017-09-07 15:30:00,215.86,216.31,215.56,215.71,14020.0,215.86,216.31,215.56,215.71,14020.0
2017-09-08 09:30:00,212.89,214.63,212.02,214.47,16559.0,212.89,214.63,212.02,214.47,16559.0
2017-09-08 10:00:00,214.9,215.89,214.5,215.33,8980.0,214.9,215.89,214.5,215.33,8980.0
2017-09-08 10:30:00,215.2,218.2,215.2,218.2,14255.0,215.2,218.2,215.2,218.2,14255.0
2017-09-08 11:00:00,217.32,217.81,216.66,217.53,23020.0,217.32,217.81,216.66,217.53,23020.0
2017-09-08 11:30:00,217.68,218.2,217.13,217.58,11570.0,217.68,218.2,217.13,217.58,11570.0
2017-09-08 12:00:00,217.43,217.75,217.43,217.71,3587.0,217.43,217.75,217.43,217.71,3587.0
2017-09-08 12:30:00,218.01,219.08,218.01,218.42,2400.0,218.01,219.08,218.01,218.42,2400.0
2017-09-08 13:00:00,218.28,218.28,217.02,217.69,3385.0,218.28,218.28,217.02,217.69,3385.0
2017-09-08 13:30:00,218.07,218.21,217.9,218.01,4300.0,218.07,218.21,217.9,218.01,4300.0
2017-09-08 14:00:00,218.32,218.81,218.22,218.81,9300.0,218.32,218.81,218.22,218.81,9300.0
2017-09-08 14:30:00,218.53,220.36,218.53,220.01,28142.0,218.53,220.36,218.53,220.01,28142.0
2017-09-08 15:00:00,220.01,220.24,218.75,219.07,8716.0,220.01,220.24,218.75,219.07,8716.0
2017-09-08 15:30:00,219.08,219.21,218.22,218.54,20909.0,219.08,219.21,218.22,218.54,20909.0
2017-09-11 09:30:00,218.4,219.39,218.4,218.48,9156.0,218.4,219.39,218.4,218.48,9156.0
2017-09-11 10:00:00,218.59,220.53,218.32,219.2,33496.0,218.59,220.53,218.32,219.2,33496.0
2017-09-11 10:30:00,219.21,219.77,219.02,219.53,12862.0,219.21,219.77,219.02,219.53,12862.0
2017-09-11 11:00:00,219.28,219.67,219.0,219.45,5401.0,219.28,219.67,219.0,219.45,5401.0
2017-09-11 11:30:00,219.47,219.97,219.04,219.81,22623.0,219.47,219.97,219.04,219.81,22623.0
2017-09-11 12:00:00,220.11,220.11,219.52,219.59,2123.0,220.11,220.11,219.52,219.59,2123.0
2017-09-11 12:30:00,219.9,219.9,219.38,219.63,5415.0,219.9,219.9,219.38,219.63,5415.0
2017-09-11 13:00:00,219.47,219.64,219.2,219.42,9450.0,219.47,219.64,219.2,219.42,9450.0
2017-09-11 13:30:00,219.64,219.64,219.27,219.35,4519.0,219.64,219.64,219.27,219.35,4519.0
2017-09-11 14:00:00,219.27,219.59,219.27,219.39,7267.0,219.27,219.59,219.27,219.39,7267.0
2017-09-11 14:30:00,219.43,219.6,219.29,219.45,7256.0,219.43,219.6,219.29,219.45,7256.0
2017-09-11 15:00:00,219.34,219.46,219.24,219.39,7914.0,219.34,219.46,219.24,219.39,7914.0
2017-09-11 15:30:00,219.32,219.64,218.88,218.91,30215.0,219.32,219.64,218.88,218.91,30215.0
2017-09-12 09:30:00,217.61,218.13,216.96,218.13,28446.0,217.61,218.13,216.96,218.13,28446.0
2017-09-12 10:00:00,217.88,219.39,217.71,218.82,12790.0,217.88,219.39,217.71,218.82,12790.0
2017-09-12 10:30:00,218.83,219.12,217.99,218.57,5014.0,218.83,219.12,217.99,218.57,5014.0
2017-09-12 11:00:00,218.44,219.13,217.4,218.28,16125.0,218.44,219.13,217.4,218.28,16125.0
2017-09-12 11:30:00,218.42,218.5,217.71,218.28,11305.0,218.42,218.5,217.71,218.28,11305.0
2017-09-12 12:00:00,217.95,217.99,217.3,217.98,4781.0,217.95,217.99,217.3,217.98,4781.0
2017-09-12 12:30:00,218.02,218.03,217.36,217.59,4048.0,218.02,218.03,217.36,217.59,4048.0
2017-09-12 13:00:00,218.01,218.15,217.57,218.15,2221.0,218.01,218.15,217.57,218.15,2221.0
2017-09-12 13:30:00,218.14,218.14,217.53,217.53,2792.0,218.14,218.14,217.53,217.53,2792.0
2017-09-12 14:00:00,217.53,217.97,217.53,217.95,2905.0,217.53,217.97,217.53,217.95,2905.0
2017-09-12 14:30:00,217.86,218.04,217.63,217.81,4741.0,217.86,218.04,217.63,217.81,4741.0
2017-09-12 15:00:00,217.77,218.08,217.49,218.08,4326.0,217.77,218.08,217.49,218.08,4326.0
2017-09-12 15:30:00,217.97,218.17,217.79,218.12,18033.0,217.97,218.17,217.79,218.12,18033.0
2017-09-13 09:30:00,217.01,217.95,216.53,217.95,11894.0,217.01,217.95,216.53,217.95,11894.0
2017-09-13 10:00:00,217.97,219.83,217.63,219.83,25334.0,217.97,219.83,217.63,219.83,25334.0
2017-09-13 10:30:00,219.84,219.93,219.23,219.74,4300.0,219.84,219.93,219.23,219.74,4300.0
2017-09-13 11:00:00,219.73,220.5,219.29,219.57,28810.0,219.73,220.5,219.29,219.57,28810.0
2017-09-13 11:30:00,219.57,219.62,218.87,219.36,32881.0,219.57,219.62,218.87,219.36,32881.0
2017-09-13 12:00:00,219.45,220.17,219.45,220.16,5201.0,219.45,220.17,219.45,220.16,5201.0
2017-09-13 12:30:00,220.23,220.42,219.65,220.29,14552.0,220.23,220.42,219.65,220.29,14552.0
2017-09-13 13:00:00,220.43,221.41,220.1,220.95,10870.0,220.43,221.41,220.1,220.95,10870.0
2017-09-13 13:30:00,220.8,221.18,220.64,221.12,5600.0,220.8,221.18,220.64,221.12,5600.0
2017-09-13 14:00:00,220.94,221.41,220.77,221.0,12392.0,220.94,221.41,220.77,221.0,12392.0
2017-09-13 14:30:00,221.27,221.79,220.98,221.79,11235.0,221.27,221.79,220.98,221.79,11235.0
2017-09-13 15:00:00,221.71,221.76,220.51,220.51,8413.0,221.71,221.76,220.51,220.51,8413.0
2017-09-13 15:30:00,220.59,220.86,220.37,220.47,35122.0,220.59,220.86,220.37,220.47,35122.0
2017-09-14 09:30:00,220.15,222.16,219.74,221.24,21688.0,220.15,222.16,219.74,221.24,21688.0
2017-09-14 10:00:00,221.49,222.54,221.31,222.11,11500.0,221.49,222.54,221.31,222.11,11500.0
2017-09-14 10:30:00,222.15,223.49,222.15,222.86,24886.0,222.15,223.49,222.15,222.86,24886.0
2017-09-14 11:00:00,222.81,224.89,222.81,224.89,15413.0,222.81,224.89,222.81,224.89,15413.0
2017-09-14 11:30:00,224.89,225.87,224.34,225.87,14052.0,224.89,225.87,224.34,225.87,14052.0
2017-09-14 12:00:00,225.04,225.85,224.72,225.22,12780.0,225.04,225.85,224.72,225.22,12780.0
2017-09-14 12:30:00,225.28,225.29,224.52,224.75,7957.0,225.28,225.29,224.52,224.75,7957.0
2017-09-14 13:00:00,224.94,225.65,224.46,225.65,16790.0,224.94,225.65,224.46,225.65,16790.0
2017-09-14 13:30:00,225.5,225.67,224.48,225.51,5839.0,225.5,225.67,224.48,225.51,5839.0
2017-09-14 14:00:00,225.37,225.61,224.91,225.61,29700.0,225.37,225.61,224.91,225.61,29700.0
2017-09-14 14:30:00,225.74,225.81,224.48,225.25,27748.0,225.74,225.81,224.48,225.25,27748.0
2017-09-14 15:00:00,225.26,225.34,224.53,224.74,8694.0,225.26,225.34,224.53,224.74,8694.0
2017-09-14 15:30:00,224.73,224.83,224.07,224.47,26774.0,224.73,224.83,224.07,224.47,26774.0
2017-09-15 09:30:00,224.37,225.04,224.02,224.56,22989.0,224.37,225.04,224.02,224.56,22989.0
2017-09-15 10:00:00,224.94,226.37,224.21,226.37,25616.0,224.94,226.37,224.21,226.37,25616.0
2017-09-15 10:30:00,226.17,226.78,225.89,226.33,11791.0,226.17,226.78,225.89,226.33,11791.0
2017-09-15 11:00:00,226.29,226.99,226.23,226.99,8446.0,226.29,226.99,226.23,226.99,8446.0
2017-09-15 11:30:00,226.9,227.73,226.76,227.44,4582.0,226.9,227.73,226.76,227.44,4582.0
2017-09-15 12:00:00,227.49,227.57,226.31,226.69,19994.0,227.49,227.57,226.31,226.69,19994.0
2017-09-15 12:30:00,226.67,227.08,225.65,226.98,42702.0,226.67,227.08,225.65,226.98,42702.0
2017-09-15 13:00:00,226.96,227.25,226.33,226.75,15455.0,226.96,227.25,226.33,226.75,15455.0
2017-09-15 13:30:00,226.87,226.93,226.49,226.49,4872.0,226.87,226.93,226.49,226.49,4872.0
2017-09-15 14:00:00,226.89,227.14,226.63,226.99,4292.0,226.89,227.14,226.63,226.99,4292.0
2017-09-15 14:30:00,227.04,227.98,227.04,227.84,6978.0,227.04,227.98,227.04,227.84,6978.0
2017-09-15 15:00:00,227.82,227.87,227.18,227.37,6552.0,227.82,227.87,227.18,227.37,6552.0
2017-09-15 15:30:00,227.37,227.93,227.24,227.86,39156.0,227.37,227.93,227.24,227.86,39156.0
2017-09-18 09:30:00,228.47,228.64,227.19,228.37,7574.0,228.47,228.64,227.19,228.37,7574.0
2017-09-18 10:00:00,228.68,229.79,228.1,229.32,8729.0,228.68,229.79,228.1,229.32,8729.0
2017-09-18 10:30:00,229.71,231.71,229.19,230.72,17049.0,229.71,231.71,229.19,230.72,17049.0
2017-09-18 11:00:00,231.64,231.64,229.28,229.86,9237.0,231.64,231.64,229.28,229.86,9237.0
2017-09-18 11:30:00,229.79,230.19,229.2,229.36,6135.0,229.79,230.19,229.2,229.36,6135.0
2017-09-18 12:00:00,229.43,230.0,229.09,229.38,4627.0,229.43,230.0,229.09,229.38,4627.0
2017-09-18 12:30:00,229.2,229.99,228.76,229.57,3006.0,229.2,229.99,228.76,229.57,3006.0
2017-09-18 13:00:00,229.21,229.9,228.87,229.07,2600.0,229.21,229.9,228.87,229.07,2600.0
2017-09-18 13:30:00,229.04,229.48,228.99,229.2,2204.0,229.04,229.48,228.99,229.2,2204.0
2017-09-18 14:00:00,229.29,229.33,228.61,229.13,5526.0,229.29,229.33,228.61,229.13,5526.0
2017-09-18 14:30:00,228.91,229.4,228.74,229.15,8090.0,228.91,229.4,228.74,229.15,8090.0
2017-09-18 15:00:00,229.17,229.45,229.15,229.29,12022.0,229.17,229.45,229.15,229.29,12022.0
2017-09-18 15:30:00,229.4,230.02,229.34,229.72,34084.0,229.4,230.02,229.34,229.72,34084.0
2017-09-19 09:30:00,229.77,230.26,229.12,230.13,8105.0,229.77,230.26,229.12,230.13,8105.0
2017-09-19 10:00:00,230.16,230.49,229.88,230.23,3936.0,230.16,230.49,229.88,230.23,3936.0
2017-09-19 10:30:00,230.26,230.69,229.64,229.64,1991.0,230.26,230.69,229.64,229.64,1991.0
2017-09-19 11:00:00,229.54,230.7,229.1,230.19,12913.0,229.54,230.7,229.1,230.19,12913.0
2017-09-19 11:30:00,230.31,230.45,229.36,229.76,2460.0,230.31,230.45,229.36,229.76,2460.0
2017-09-19 12:00:00,229.31,230.6,229.19,230.1,21191.0,229.31,230.6,229.19,230.1,21191.0
2017-09-19 12:30:00,230.45,230.45,229.92,230.07,5015.0,230.45,230.45,229.92,230.07,5015.0
2017-09-19 13:00:00,230.0,230.34,229.87,230.25,11100.0,230.0,230.34,229.87,230.25,11100.0
2017-09-19 13:30:00,230.2,230.42,229.8,230.16,4539.0,230.2,230.42,229.8,230.16,4539.0
2017-09-19 14:00:00,230.29,230.52,230.01,230.25,4315.0,230.29,230.52,230.01,230.25,4315.0
2017-09-19 14:30:00,230.25,230.67,230.05,230.31,5435.0,230.25,230.67,230.05,230.31,5435.0
2017-09-19 15:00:00,230.24,230.34,230.05,230.16,4929.0,230.24,230.34,230.05,230.16,4929.0
2017-09-19 15:30:00,230.19,230.36,230.0,230.25,19310.0,230.19,230.36,230.0,230.25,19310.0
2017-09-20 09:30:00,230.84,231.4,229.93,230.85,6435.0,230.84,231.4,229.93,230.85,6435.0
2017-09-20 10:00:00,230.89,231.11,230.66,231.11,2000.0,230.89,231.11,230.66,231.11,2000.0
2017-09-20 10:30:00,230.86,232.38,230.79,232.37,9386.0,230.86,232.38,230.79,232.37,9386.0
2017-09-20 11:00:00,232.61,233.68,232.6,233.68,7884.0,232.61,233.68,232.6,233.68,7884.0
2017-09-20 11:30:00,233.44,233.57,232.76,232.92,5242.0,233.44,233.57,232.76,232.92,5242.0
2017-09-20 12:00:00,232.99,233.74,232.91,233.53,5066.0,232.99,233.74,232.91,233.53,5066.0
2017-09-20 12:30:00,233.68,233.68,233.18,233.4,4376.0,233.68,233.68,233.18,233.4,4376.0
2017-09-20 13:00:00,233.37,233.97,233.33,233.44,11452.0,233.37,233.97,233.33,233.44,11452.0
2017-09-20 13:30:00,233.08,233.5,233.0,233.33,3135.0,233.08,233.5,233.0,233.33,3135.0
2017-09-20 14:00:00,233.24,233.25,231.98,232.59,14476.0,233.24,233.25,231.98,232.59,14476.0
2017-09-20 14:30:00,232.67,233.35,232.23,232.63,22869.0,232.67,233.35,232.23,232.63,22869.0
2017-09-20 15:00:00,232.63,233.13,232.27,232.78,16283.0,232.63,233.13,232.27,232.78,16283.0
2017-09-20 15:30:00,232.81,233.47,232.79,233.03,34467.0,232.81,233.47,232.79,233.03,34467.0
2017-09-21 09:30:00,232.64,232.64,230.02,230.02,3700.0,232.64,232.64,230.02,230.02,3700.0
2017-09-21 10:00:00,230.01,231.43,230.0,230.61,9380.0,230.01,231.43,230.0,230.61,9380.0
2017-09-21 10:30:00,230.6,231.82,229.97,229.99,19458.0,230.6,231.82,229.97,229.99,19458.0
2017-09-21 11:00:00,230.09,231.46,229.82,231.18,37810.0,230.09,231.46,229.82,231.18,37810.0
2017-09-21 11:30:00,231.39,231.69,229.92,231.09,12839.0,231.39,231.69,229.92,231.09,12839.0
2017-09-21 12:00:00,230.88,231.56,230.76,231.21,6460.0,230.88,231.56,230.76,231.21,6460.0
2017-09-21 12:30:00,231.01,231.8,230.63,231.52,16100.0,231.01,231.8,230.63,231.52,16100.0
2017-09-21 13:00:00,231.59,232.53,231.22,232.39,9247.0,231.59,232.53,231.22,232.39,9247.0
2017-09-21 13:30:00,232.18,232.47,231.29,231.97,3549.0,232.18,232.47,231.29,231.97,3549.0
2017-09-21 14:00:00,231.9,232.33,230.98,231.37,6000.0,231.9,232.33,230.98,231.37,6000.0
2017-09-21 14:30:00,231.37,231.5,230.75,231.01,2300.0,231.37,231.5,230.75,231.01,2300.0
2017-09-21 15:00:00,231.21,232.16,231.19,231.63,6149.0,231.21,232.16,231.19,231.63,6149.0
2017-09-21 15:30:00,231.49,231.59,230.82,230.88,14650.0,231.49,231.59,230.82,230.88,14650.0
2017-09-22 09:30:00,231.22,231.76,229.85,230.41,15287.0,231.22,231.76,229.85,230.41,15287.0
2017-09-22 10:00:00,230.41,230.43,228.7,228.7,9633.0,230.41,230.43,228.7,228.7,9633.0
2017-09-22 10:30:00,228.54,228.9,228.28,228.44,5808.0,228.54,228.9,228.28,228.44,5808.0
2017-09-22 11:00:00,228.38,229.06,227.32,227.88,10500.0,228.38,229.06,227.32,227.88,10500.0
2017-09-22 11:30:00,227.67,228.24,227.37,228.24,9583.0,227.67,228.24,227.37,228.24,9583.0
2017-09-22 12:00:00,228.21,229.41,227.64,228.82,20940.0,228.21,229.41,227.64,228.82,20940.0
2017-09-22 12:30:00,228.69,228.9,228.04,228.25,8298.0,228.69,228.9,228.04,228.25,8298.0
2017-09-22 13:00:00,228.25,228.25,227.63,227.63,3658.0,228.25,228.25,227.63,227.63,3658.0
2017-09-22 13:30:00,227.63,228.31,227.32,228.01,7612.0,227.63,228.31,227.32,228.01,7612.0
2017-09-22 14:00:00,228.14,228.14,227.56,227.7,4226.0,228.14,228.14,227.56,227.7,4226.0
2017-09-22 14:30:00,227.63,228.17,227.4,228.13,5124.0,227.63,228.17,227.4,228.13,5124.0
2017-09-22 15:00:00,228.16,228.66,228.06,228.32,5146.0,228.16,228.66,228.06,228.32,5146.0
2017-09-22 15:30:00,228.45,229.46,228.45,228.77,20205.0,228.45,229.46,228.45,228.77,20205.0
2017-09-25 09:30:00,228.6,228.78,227.46,227.92,6540.0,228.6,228.78,227.46,227.92,6540.0
2017-09-25 10:00:00,227.76,228.27,226.83,226.83,2239.0,227.76,228.27,226.83,226.83,2239.0
2017-09-25 10:30:00,227.37,227.37,225.58,226.41,9843.0,227.37,227.37,225.58,226.41,9843.0
2017-09-25 11:00:00,226.44,226.7,226.06,226.26,4600.0,226.44,226.7,226.06,226.26,4600.0
2017-09-25 11:30:00,226.24,226.58,225.92,226.08,4100.0,226.24,226.58,225.92,226.08,4100.0
2017-09-25 12:00:00,226.04,226.04,224.69,225.17,3300.0,226.04,226.04,224.69,225.17,3300.0
2017-09-25 12:30:00,225.2,226.27,225.19,225.35,4100.0,225.2,226.27,225.19,225.35,4100.0
2017-09-25 13:00:00,225.77,226.0,225.28,225.35,2078.0,225.77,226.0,225.28,225.35,2078.0
2017-09-25 13:30:00,225.96,225.96,225.28,225.32,1780.0,225.96,225.96,225.28,225.32,1780.0
2017-09-25 14:00:00,225.44,225.53,225.11,225.22,2800.0,225.44,225.53,225.11,225.22,2800.0
2017-09-25 14:30:00,225.25,225.52,225.07,225.52,2700.0,225.25,225.52,225.07,225.52,2700.0
2017-09-25 15:00:00,225.48,226.03,225.37,225.65,8695.0,225.48,226.03,225.37,225.65,8695.0
2017-09-25 15:30:00,225.9,225.9,225.21,225.67,11705.0,225.9,225.9,225.21,225.67,11705.0
2017-09-26 09:30:00,226.05,226.05,224.8,225.41,4132.0,226.05,226.05,224.8,225.41,4132.0
2017-09-26 10:00:00,225.93,225.93,224.03,224.17,7232.0,225.93,225.93,224.03,224.17,7232.0
2017-09-26 10:30:00,224.15,224.25,223.55,223.88,5700.0,224.15,224.25,223.55,223.88,5700.0
2017-09-26 11:00:00,224.08,224.61,223.56,223.64,4393.0,224.08,224.61,223.56,223.64,4393.0
2017-09-26 11:30:00,223.86,224.11,222.72,223.04,16067.0,223.86,224.11,222.72,223.04,16067.0
2017-09-26 12:00:00,223.54,223.69,222.06,222.99,17527.0,223.54,223.69,222.06,222.99,17527.0
2017-09-26 12:30:00,223.59,223.81,222.83,223.81,22074.0,223.59,223.81,222.83,223.81,22074.0
2017-09-26 13:00:00,224.1,224.35,223.7,224.03,1815.0,224.1,224.35,223.7,224.03,1815.0
2017-09-26 13:30:00,223.63,224.56,222.93,222.93,5568.0,223.63,224.56,222.93,222.93,5568.0
2017-09-26 14:00:00,223.32,223.53,223.18,223.33,2800.0,223.32,223.53,223.18,223.33,2800.0
2017-09-26 14:30:00,222.99,223.87,222.84,223.5,8688.0,222.99,223.87,222.84,223.5,8688.0
2017-09-26 15:00:00,223.41,223.63,223.39,223.41,16606.0,223.41,223.63,223.39,223.41,16606.0
2017-09-26 15:30:00,223.4,223.57,222.84,223.03,16886.0,223.4,223.57,222.84,223.03,16886.0
2017-09-27 09:30:00,223.25,223.72,222.12,222.9,20625.0,223.25,223.72,222.12,222.9,20625.0
2017-09-27 10:00:00,222.93,223.44,221.52,221.64,13796.0,222.93,223.44,221.52,221.64,13796.0
2017-09-27 10:30:00,221.21,222.44,221.21,221.27,7802.0,221.21,222.44,221.21,221.27,7802.0
2017-09-27 11:00:00,221.13,221.92,220.59,221.6,7130.0,221.13,221.92,220.59,221.6,7130.0
2017-09-27 11:30:00,221.92,222.63,221.48,221.86,8681.0,221.92,222.63,221.48,221.86,8681.0
2017-09-27 12:00:00,221.78,222.45,221.78,222.37,2830.0,221.78,222.45,221.78,222.37,2830.0
2017-09-27 12:30:00,222.17,222.26,221.63,221.86,2062.0,222.17,222.26,221.63,221.86,2062.0
2017-09-27 13:00:00,222.17,223.08,221.85,222.38,3100.0,222.17,223.08,221.85,222.38,3100.0
2017-09-27 13:30:00,222.91,223.21,222.38,223.21,3379.0,222.91,223.21,222.38,223.21,3379.0
2017-09-27 14:00:00,222.98,223.81,222.98,223.75,3736.0,222.98,223.81,222.98,223.75,3736.0
2017-09-27 14:30:00,223.77,223.96,223.59,223.81,5048.0,223.77,223.96,223.59,223.81,5048.0
2017-09-27 15:00:00,223.73,224.67,223.73,224.37,9445.0,223.73,224.67,223.73,224.37,9445.0
2017-09-27 15:30:00,224.49,224.65,224.19,224.44,23706.0,224.49,224.65,224.19,224.44,23706.0
2017-09-28 09:30:00,224.54,224.62,222.78,223.29,4194.0,224.54,224.62,222.78,223.29,4194.0
2017-09-28 10:00:00,223.34,223.88,221.48,223.07,15735.0,223.34,223.88,221.48,223.07,15735.0
2017-09-28 10:30:00,223.25,223.49,222.99,223.25,4300.0,223.25,223.49,222.99,223.25,4300.0
2017-09-28 11:00:00,223.33,223.78,222.86,223.76,4800.0,223.33,223.78,222.86,223.76,4800.0
2017-09-28 11:30:00,223.68,223.68,222.96,223.1,7175.0,223.68,223.68,222.96,223.1,7175.0
2017-09-28 12:00:00,223.1,224.05,222.97,223.96,6000.0,223.1,224.05,222.97,223.96,6000.0
2017-09-28 12:30:00,223.89,223.89,222.66,223.12,2442.0,223.89,223.89,222.66,223.12,2442.0
2017-09-28 13:00:00,223.37,223.42,222.02,222.69,3800.0,223.37,223.42,222.02,222.69,3800.0
2017-09-28 13:30:00,222.7,223.06,222.47,222.97,4879.0,222.7,223.06,222.47,222.97,4879.0
2017-09-28 14:00:00,223.09,223.14,222.77,222.84,3000.0,223.09,223.14,222.77,222.84,3000.0
2017-09-28 14:30:00,222.69,222.81,222.55,222.55,5237.0,222.69,222.81,222.55,222.55,5237.0
2017-09-28 15:00:00,222.55,222.77,222.32,222.32,6868.0,222.55,222.77,222.32,222.32,6868.0
2017-09-28 15:30:00,222.17,222.76,221.81,222.4,18411.0,222.17,222.76,221.81,222.4,18411.0
2017-09-29 09:30:00,222.15,223.24,220.42,220.42,4817.0,222.15,223.24,220.42,220.42,4817.0
2017-09-29 10:00:00,220.92,221.24,220.18,220.5,7685.0,220.92,221.24,220.18,220.5,7685.0
2017-09-29 10:30:00,220.49,220.52,220.16,220.41,3501.0,220.49,220.52,220.16,220.41,3501.0
2017-09-29 11:00:00,220.5,220.5,219.52,219.52,2400.0,220.5,220.5,219.52,219.52,2400.0
2017-09-29 11:30:00,219.6,220.91,219.54,220.91,19179.0,219.6,220.91,219.54,220.91,19179.0
2017-09-29 12:00:00,221.08,221.58,220.95,221.58,3220.0,221.08,221.58,220.95,221.58,3220.0
2017-09-29 12:30:00,221.6,222.4,221.42,222.28,6023.0,221.6,222.4,221.42,222.28,6023.0
2017-09-29 13:00:00,221.73,222.27,221.67,222.06,3400.0,221.73,222.27,221.67,222.06,3400.0
2017-09-29 13:30:00,222.04,222.75,221.83,222.47,8191.0,222.04,222.75,221.83,222.47,8191.0
2017-09-29 14:00:00,222.34,222.96,222.11,222.89,15757.0,222.34,222.96,222.11,222.89,15757.0
2017-09-29 14:30:00,222.78,222.9,221.77,222.2,11348.0,222.78,222.9,221.77,222.2,11348.0
2017-09-29 15:00:00,222.2,222.73,222.2,222.65,15358.0,222.2,222.73,222.2,222.65,15358.0
2017-09-29 15:30:00,222.68,222.72,222.22,222.22,22519.0,222.68,222.72,222.22,222.22,22519.0
2017-10-02 09:30:00,222.03,226.12,221.86,226.12,5814.0,222.03,226.12,221.86,226.12,5814.0
2017-10-02 10:00:00,226.06,226.06,224.69,224.77,3801.0,226.06,226.06,224.69,224.77,3801.0
2017-10-02 10:30:00,224.65,225.11,224.3,224.62,8176.0,224.65,225.11,224.3,224.62,8176.0
2017-10-02 11:00:00,223.68,224.64,223.5,224.07,8601.0,223.68,224.64,223.5,224.07,8601.0
2017-10-02 11:30:00,223.72,224.14,223.34,223.65,1200.0,223.72,224.14,223.34,223.65,1200.0
2017-10-02 12:00:00,223.44,223.44,222.52,222.81,5303.0,223.44,223.44,222.52,222.81,5303.0
2017-10-02 12:30:00,222.82,223.54,222.82,223.17,2700.0,222.82,223.54,222.82,223.17,2700.0
2017-10-02 13:00:00,223.46,223.65,222.73,223.29,3235.0,223.46,223.65,222.73,223.29,3235.0
2017-10-02 13:30:00,222.99,223.0,222.74,222.79,1224.0,222.99,223.0,222.74,222.79,1224.0
2017-10-02 14:00:00,222.77,222.93,222.33,222.33,3041.0,222.77,222.93,222.33,222.33,3041.0
2017-10-02 14:30:00,222.48,222.57,221.62,221.63,4298.0,222.48,222.57,221.62,221.63,4298.0
2017-10-02 15:00:00,221.81,223.09,221.7,223.01,8531.0,221.81,223.09,221.7,223.01,8531.0
2017-10-02 15:30:00,223.07,223.18,222.64,222.92,19275.0,223.07,223.18,222.64,222.92,19275.0
2017-10-03 09:30:00,222.44,224.06,222.14,223.29,10855.0,222.44,224.06,222.14,223.29,10855.0
2017-10-03 10:00:00,223.3,223.61,222.66,223.31,10081.0,223.3,223.61,222.66,223.31,10081.0
2017-10-03 10:30:00,222.95,223.12,222.52,222.74,2889.0,222.95,223.12,222.52,222.74,2889.0
2017-10-03 11:00:00,222.46,222.84,221.9,222.2,2406.0,222.46,222.84,221.9,222.2,2406.0
2017-10-03 11:30:00,222.44,222.44,221.87,221.87,1798.0,222.44,222.44,221.87,221.87,1798.0
2017-10-03 12:00:00,222.17,222.91,222.17,222.48,900.0,222.17,222.91,222.17,222.48,900.0
2017-10-03 12:30:00,222.92,222.92,222.76,222.77,1700.0,222.92,222.92,222.76,222.77,1700.0
2017-10-03 13:00:00,222.54,222.71,221.64,222.31,2244.0,222.54,222.71,221.64,222.31,2244.0
2017-10-03 13:30:00,221.71,224.04,221.71,223.54,5818.0,221.71,224.04,221.71,223.54,5818.0
2017-10-03 14:00:00,223.47,223.67,223.23,223.42,3497.0,223.47,223.67,223.23,223.42,3497.0
2017-10-03 14:30:00,223.36,223.62,223.2,223.62,1900.0,223.36,223.62,223.2,223.62,1900.0
2017-10-03 15:00:00,223.62,223.68,223.33,223.41,2400.0,223.62,223.68,223.33,223.41,2400.0
2017-10-03 15:30:00,223.64,224.23,223.29,224.08,13113.0,223.64,224.23,223.29,224.08,13113.0
2017-10-04 09:30:00,224.41,224.41,224.41,224.41,547.0,224.41,224.41,224.41,224.41,547.0
2017-10-04 10:00:00,224.71,224.89,224.64,224.89,800.0,224.71,224.89,224.64,224.89,800.0
2017-10-04 10:30:00,225.0,225.24,224.27,224.27,1865.0,225.0,225.24,224.27,224.27,1865.0
2017-10-04 11:00:00,224.45,225.12,224.45,225.12,1303.0,224.45,225.12,224.45,225.12,1303.0
2017-10-04 11:30:00,224.99,225.76,224.53,225.2,7964.0,224.99,225.76,224.53,225.2,7964.0
2017-10-04 12:00:00,225.25,226.0,224.51,224.52,9986.0,225.25,226.0,224.51,224.52,9986.0
2017-10-04 12:30:00,224.93,225.04,224.32,224.53,3566.0,224.93,225.04,224.32,224.53,3566.0
2017-10-04 13:00:00,223.97,225.18,223.97,224.68,4620.0,223.97,225.18,223.97,224.68,4620.0
2017-10-04 13:30:00,224.69,225.23,224.37,224.85,571.0,224.69,225.23,224.37,224.85,571.0
2017-10-04 14:00:00,224.93,224.98,224.58,224.66,505.0,224.93,224.98,224.58,224.66,505.0
2017-10-04 14:30:00,224.64,225.09,224.5,225.09,1801.0,224.64,225.09,224.5,225.09,1801.0
2017-10-04 15:00:00,225.44,225.48,224.86,224.93,2840.0,225.44,225.48,224.86,224.93,2840.0
2017-10-04 15:30:00,224.97,225.62,224.89,225.51,9026.0,224.97,225.62,224.89,225.51,9026.0
2017-10-05 09:30:00,225.45,226.52,225.27,226.03,14492.0,225.45,226.52,225.27,226.03,14492.0
2017-10-05 10:00:00,225.93,227.07,225.11,225.11,10602.0,225.93,227.07,225.11,225.11,10602.0
2017-10-05 10:30:00,225.06,225.32,224.66,224.66,1010.0,225.06,225.32,224.66,224.66,1010.0
2017-10-05 11:00:00,224.6,225.32,224.19,225.32,5600.0,224.6,225.32,224.19,225.32,5600.0
2017-10-05 11:30:00,225.06,225.41,224.62,224.69,700.0,225.06,225.41,224.62,224.69,700.0
2017-10-05 12:00:00,224.68,224.78,223.27,223.65,11387.0,224.68,224.78,223.27,223.65,11387.0
2017-10-05 12:30:00,223.42,224.23,223.39,223.96,2600.0,223.42,224.23,223.39,223.96,2600.0
2017-10-05 13:00:00,223.96,224.76,223.87,224.34,10764.0,223.96,224.76,223.87,224.34,10764.0
2017-10-05 13:30:00,224.25,224.53,223.05,223.76,8332.0,224.25,224.53,223.05,223.76,8332.0
2017-10-05 14:00:00,223.41,223.64,222.77,223.34,4840.0,223.41,223.64,222.77,223.34,4840.0
2017-10-05 14:30:00,223.46,223.63,223.01,223.01,2300.0,223.46,223.63,223.01,223.01,2300.0
2017-10-05 15:00:00,222.91,223.29,222.72,222.72,7886.0,222.91,223.29,222.72,222.72,7886.0
2017-10-05 15:30:00,222.69,223.4,222.17,223.21,14531.0,222.69,223.4,222.17,223.21,14531.0
2017-10-06 09:30:00,223.44,224.31,223.17,224.31,724.0,223.44,224.31,223.17,224.31,724.0
2017-10-06 10:00:00,224.4,224.5,223.91,224.24,700.0,224.4,224.5,223.91,224.24,700.0
2017-10-06 10:30:00,224.24,224.24,223.29,223.56,2400.0,224.24,224.24,223.29,223.56,2400.0
2017-10-06 11:00:00,223.42,223.84,223.42,223.83,3987.0,223.42,223.84,223.42,223.83,3987.0
2017-10-06 11:30:00,223.69,224.31,223.69,224.12,2700.0,223.69,224.31,223.69,224.12,2700.0
2017-10-06 12:00:00,224.21,224.94,223.97,224.77,7541.0,224.21,224.94,223.97,224.77,7541.0
2017-10-06 12:30:00,224.68,225.17,224.58,225.15,3507.0,224.68,225.17,224.58,225.15,3507.0
2017-10-06 13:00:00,224.67,225.06,224.6,224.91,1900.0,224.67,225.06,224.6,224.91,1900.0
2017-10-06 13:30:00,225.09,225.19,224.79,225.06,1815.0,225.09,225.19,224.79,225.06,1815.0
2017-10-06 14:00:00,225.05,225.18,224.9,225.17,1448.0,225.05,225.18,224.9,225.17,1448.0
2017-10-06 14:30:00,225.18,225.88,225.16,225.76,4786.0,225.18,225.88,225.16,225.76,4786.0
2017-10-06 15:00:00,225.75,225.88,225.47,225.86,4441.0,225.75,225.88,225.47,225.86,4441.0
2017-10-06 15:30:00,225.99,226.47,225.99,226.22,10597.0,225.99,226.47,225.99,226.22,10597.0
2017-10-09 09:30:00,227.16,227.41,225.92,226.85,7222.0,227.16,227.41,225.92,226.85,7222.0
2017-10-09 10:00:00,226.91,227.2,226.35,226.4,2700.0,226.91,227.2,226.35,226.4,2700.0
2017-10-09 10:30:00,226.51,226.84,225.87,226.42,9205.0,226.51,226.84,225.87,226.42,9205.0
2017-10-09 11:00:00,226.4,226.4,225.04,225.05,10773.0,226.4,226.4,225.04,225.05,10773.0
2017-10-09 11:30:00,225.05,225.28,225.01,225.01,3744.0,225.05,225.28,225.01,225.01,3744.0
2017-10-09 12:00:00,225.01,225.01,224.05,224.05,5588.0,225.01,225.01,224.05,224.05,5588.0
2017-10-09 12:30:00,224.01,224.9,224.01,224.71,2726.0,224.01,224.9,224.01,224.71,2726.0
2017-10-09 13:00:00,224.78,225.23,224.56,225.0,2687.0,224.78,225.23,224.56,225.0,2687.0
2017-10-09 13:30:00,225.01,225.51,225.01,225.26,5500.0,225.01,225.51,225.01,225.26,5500.0
2017-10-09 14:00:00,225.12,225.12,224.85,224.85,1720.0,225.12,225.12,224.85,224.85,1720.0
2017-10-09 14:30:00,224.89,224.93,224.63,224.71,1301.0,224.89,224.93,224.63,224.71,1301.0
2017-10-09 15:00:00,224.59,224.65,223.96,224.49,4899.0,224.59,224.65,223.96,224.49,4899.0
2017-10-09 15:30:00,224.51,224.71,224.15,224.44,18019.0,224.51,224.71,224.15,224.44,18019.0
2017-10-10 09:30:00,225.0,225.18,223.65,223.87,10195.0,225.0,225.18,223.65,223.87,10195.0
2017-10-10 10:00:00,223.85,223.9,223.28,223.28,1324.0,223.85,223.9,223.28,223.28,1324.0
2017-10-10 10:30:00,223.49,223.71,222.91,223.48,1000.0,223.49,223.71,222.91,223.48,1000.0
2017-10-10 11:00:00,223.47,223.73,222.93,223.55,1900.0,223.47,223.73,222.93,223.55,1900.0
2017-10-10 11:30:00,223.06,223.08,222.21,222.39,3133.0,223.06,223.08,222.21,222.39,3133.0
2017-10-10 12:00:00,222.45,222.45,222.45,222.45,100.0,222.45,222.45,222.45,222.45,100.0
2017-10-10 12:30:00,222.39,222.41,221.76,221.76,2200.0,222.39,222.41,221.76,221.76,2200.0
2017-10-10 13:00:00,221.75,222.12,221.57,221.86,3677.0,221.75,222.12,221.57,221.86,3677.0
2017-10-10 13:30:00,221.9,221.96,221.61,221.69,830.0,221.9,221.96,221.61,221.69,830.0
2017-10-10 14:00:00,221.84,221.91,221.5,221.5,4481.0,221.84,221.91,221.5,221.5,4481.0
2017-10-10 14:30:00,221.95,221.95,221.45,221.54,1091.0,221.95,221.95,221.45,221.54,1091.0
2017-10-10 15:00:00,221.66,222.65,221.63,222.65,12350.0,221.66,222.65,221.63,222.65,12350.0
2017-10-10 15:30:00,222.69,222.72,222.44,222.68,7919.0,222.69,222.72,222.44,222.68,7919.0
2017-10-11 09:30:00,222.0,222.24,221.39,221.96,2184.0,222.0,222.24,221.39,221.96,2184.0
2017-10-11 10:00:00,221.53,222.32,220.86,221.09,3900.0,221.53,222.32,220.86,221.09,3900.0
2017-10-11 10:30:00,221.23,222.51,221.23,222.5,20077.0,221.23,222.51,221.23,222.5,20077.0
2017-10-11 11:00:00,222.66,223.55,222.63,223.24,2499.0,222.66,223.55,222.63,223.24,2499.0
2017-10-11 11:30:00,223.15,223.38,222.92,222.92,3700.0,223.15,223.38,222.92,222.92,3700.0
2017-10-11 12:00:00,223.04,223.15,222.77,222.77,3044.0,223.04,223.15,222.77,222.77,3044.0
2017-10-11 12:30:00,222.55,223.66,222.55,223.2,3323.0,222.55,223.66,222.55,223.2,3323.0
2017-10-11 13:00:00,223.45,223.45,223.3,223.31,901.0,223.45,223.45,223.3,223.31,901.0
2017-10-11 13:30:00,223.11,223.36,222.97,223.23,1811.0,223.11,223.36,222.97,223.23,1811.0
2017-10-11 14:00:00,223.4,223.55,223.26,223.26,1300.0,223.4,223.55,223.26,223.26,1300.0
2017-10-11 14:30:00,223.35,223.41,223.29,223.31,3081.0,223.35,223.41,223.29,223.31,3081.0
2017-10-11 15:00:00,223.29,223.45,223.25,223.25,6403.0,223.29,223.45,223.25,223.25,6403.0
2017-10-11 15:30:00,223.18,223.8,223.14,223.78,24559.0,223.18,223.8,223.14,223.78,24559.0
2017-10-12 09:30:00,224.42,224.62,222.59,223.61,2638.0,224.42,224.62,222.59,223.61,2638.0
2017-10-12 10:00:00,223.95,224.92,223.95,223.95,2359.0,223.95,224.92,223.95,223.95,2359.0
2017-10-12 10:30:00,223.91,223.97,223.33,223.34,2500.0,223.91,223.97,223.33,223.34,2500.0
2017-10-12 11:00:00,222.91,223.55,222.91,223.41,1708.0,222.91,223.55,222.91,223.41,1708.0
2017-10-12 11:30:00,223.46,224.55,223.35,224.55,3968.0,223.46,224.55,223.35,224.55,3968.0
2017-10-12 12:00:00,224.13,224.45,223.94,224.09,1900.0,224.13,224.45,223.94,224.09,1900.0
2017-10-12 12:30:00,224.1,224.22,223.99,224.22,1200.0,224.1,224.22,223.99,224.22,1200.0
2017-10-12 13:00:00,224.22,224.32,224.08,224.32,1700.0,224.22,224.32,224.08,224.32,1700.0
2017-10-12 13:30:00,224.3,224.3,223.47,223.81,2200.0,224.3,224.3,223.47,223.81,2200.0
2017-10-12 14:00:00,223.82,223.96,223.4,223.4,1375.0,223.82,223.96,223.4,223.4,1375.0
2017-10-12 14:30:00,223.41,223.85,223.39,223.78,1708.0,223.41,223.85,223.39,223.78,1708.0
2017-10-12 15:00:00,223.89,224.54,223.85,224.21,6180.0,223.89,224.54,223.85,224.21,6180.0
2017-10-12 15:30:00,224.21,224.37,223.47,223.91,8908.0,224.21,224.37,223.47,223.91,8908.0
2017-10-13 09:30:00,224.15,224.15,224.15,224.15,201.0,224.15,224.15,224.15,224.15,201.0
2017-10-13 10:00:00,222.94,223.74,222.37,223.74,2400.0,222.94,223.74,222.37,223.74,2400.0
2017-10-13 10:30:00,224.02,224.02,223.46,223.75,943.0,224.02,224.02,223.46,223.75,943.0
2017-10-13 11:00:00,223.83,224.29,223.82,223.93,1400.0,223.83,224.29,223.82,223.93,1400.0
2017-10-13 11:30:00,224.3,224.3,222.78,223.42,500.0,224.3,224.3,222.78,223.42,500.0
2017-10-13 12:00:00,224.3,224.3,223.67,223.67,300.0,224.3,224.3,223.67,223.67,300.0
2017-10-13 12:30:00,223.7,223.89,223.54,223.63,700.0,223.7,223.89,223.54,223.63,700.0
2017-10-13 13:00:00,223.48,223.56,222.78,222.78,4900.0,223.48,223.56,222.78,222.78,4900.0
2017-10-13 13:30:00,223.35,224.4,222.79,223.57,8851.0,223.35,224.4,222.79,223.57,8851.0
2017-10-13 14:00:00,223.13,223.99,223.03,223.24,10667.0,223.13,223.99,223.03,223.24,10667.0
2017-10-13 14:30:00,223.1,223.3,222.76,222.95,9682.0,223.1,223.3,222.76,222.95,9682.0
2017-10-13 15:00:00,222.84,222.96,222.64,222.96,4560.0,222.84,222.96,222.64,222.96,4560.0
2017-10-13 15:30:00,223.01,223.14,222.61,223.06,7652.0,223.01,223.14,222.61,223.06,7652.0
2017-10-16 09:30:00,222.67,224.21,222.67,224.1,2619.0,222.67,224.21,222.67,224.1,2619.0
2017-10-16 10:00:00,224.37,224.43,221.97,221.97,4200.0,224.37,224.43,221.97,221.97,4200.0
2017-10-16 10:30:00,222.23,223.68,221.9,222.63,9560.0,222.23,223.68,221.9,222.63,9560.0
2017-10-16 11:00:00,222.66,222.91,222.49,222.91,2500.0,222.66,222.91,222.49,222.91,2500.0
2017-10-16 11:30:00,222.94,223.06,222.52,222.52,2231.0,222.94,223.06,222.52,222.52,2231.0
2017-10-16 12:00:00,222.54,222.96,221.78,222.96,3950.0,222.54,222.96,221.78,222.96,3950.0
2017-10-16 12:30:00,222.61,223.21,222.45,222.55,2639.0,222.61,223.21,222.45,222.55,2639.0
2017-10-16 13:00:00,222.54,223.27,222.48,222.66,7543.0,222.54,223.27,222.48,222.66,7543.0
2017-10-16 13:30:00,222.56,223.59,222.56,223.04,11204.0,222.56,223.59,222.56,223.04,11204.0
2017-10-16 14:00:00,222.97,223.14,222.83,223.0,1600.0,222.97,223.14,222.83,223.0,1600.0
2017-10-16 14:30:00,222.85,223.27,222.84,223.15,2451.0,222.85,223.27,222.84,223.15,2451.0
2017-10-16 15:00:00,223.12,223.55,222.96,223.01,2500.0,223.12,223.55,222.96,223.01,2500.0
2017-10-16 15:30:00,223.09,223.31,222.88,222.97,86849.0,223.09,223.31,222.88,222.97,86849.0
2017-10-17 09:30:00,221.79,223.67,220.61,220.65,11112.0,221.79,223.67,220.61,220.65,11112.0
2017-10-17 10:00:00,220.68,220.79,219.15,219.35,6000.0,220.68,220.79,219.15,219.35,6000.0
2017-10-17 10:30:00,219.36,219.74,217.51,217.71,55607.0,219.36,219.74,217.51,217.71,55607.0
2017-10-17 11:00:00,218.0,218.19,217.3,217.57,13172.0,218.0,218.19,217.3,217.57,13172.0
2017-10-17 11:30:00,217.5,218.34,216.31,218.25,33132.0,217.5,218.34,216.31,218.25,33132.0
2017-10-17 12:00:00,218.16,218.45,217.57,218.2,16800.0,218.16,218.45,217.57,218.2,16800.0
2017-10-17 12:30:00,218.3,219.6,218.3,219.05,8833.0,218.3,219.6,218.3,219.05,8833.0
2017-10-17 13:00:00,219.07,219.67,218.69,218.75,9192.0,219.07,219.67,218.69,218.75,9192.0
2017-10-17 13:30:00,218.86,219.22,218.26,218.37,10074.0,218.86,219.22,218.26,218.37,10074.0
2017-10-17 14:00:00,218.62,219.03,218.45,218.61,8266.0,218.62,219.03,218.45,218.61,8266.0
2017-10-17 14:30:00,218.55,218.6,217.92,218.2,27731.0,218.55,218.6,217.92,218.2,27731.0
2017-10-17 15:00:00,218.93,220.09,218.36,219.23,27303.0,218.93,220.09,218.36,219.23,27303.0
2017-10-17 15:30:00,219.17,219.35,218.67,218.88,26094.0,219.17,219.35,218.67,218.88,26094.0
2017-10-18 09:30:00,219.16,220.08,218.99,219.72,2597.0,219.16,220.08,218.99,219.72,2597.0
2017-10-18 10:00:00,219.13,219.2,216.33,217.05,22289.0,219.13,219.2,216.33,217.05,22289.0
2017-10-18 10:30:00,217.06,218.34,216.42,216.69,20468.0,217.06,218.34,216.42,216.69,20468.0
2017-10-18 11:00:00,216.57,216.61,215.5,216.03,10689.0,216.57,216.61,215.5,216.03,10689.0
2017-10-18 11:30:00,215.9,216.34,215.89,216.1,36144.0,215.9,216.34,215.89,216.1,36144.0
2017-10-18 12:00:00,216.15,218.17,216.14,218.12,28773.0,216.15,218.17,216.14,218.12,28773.0
2017-10-18 12:30:00,218.17,218.9,217.83,218.56,11560.0,218.17,218.9,217.83,218.56,11560.0
2017-10-18 13:00:00,218.73,219.28,218.22,218.56,8484.0,218.73,219.28,218.22,218.56,8484.0
2017-10-18 13:30:00,218.61,218.77,218.12,218.46,10989.0,218.61,218.77,218.12,218.46,10989.0
2017-10-18 14:00:00,218.54,219.03,218.34,218.34,11337.0,218.54,219.03,218.34,218.34,11337.0
2017-10-18 14:30:00,218.5,218.5,218.03,218.03,5215.0,218.5,218.5,218.03,218.03,5215.0
2017-10-18 15:00:00,217.97,218.43,217.54,218.3,7682.0,217.97,218.43,217.54,218.3,7682.0
2017-10-18 15:30:00,218.4,218.62,217.96,218.15,22411.0,218.4,218.62,217.96,218.15,22411.0
2017-10-19 09:30:00,217.31,218.27,216.73,216.73,6750.0,217.31,218.27,216.73,216.73,6750.0
2017-10-19 10:00:00,217.0,217.92,216.84,217.15,6569.0,217.0,217.92,216.84,217.15,6569.0
2017-10-19 10:30:00,217.22,217.34,216.5,216.89,2500.0,217.22,217.34,216.5,216.89,2500.0
2017-10-19 11:00:00,217.27,218.19,217.08,217.5,19299.0,217.27,218.19,217.08,217.5,19299.0
2017-10-19 11:30:00,217.5,217.5,216.4,216.7,11292.0,217.5,217.5,216.4,216.7,11292.0
2017-10-19 12:00:00,216.67,217.62,216.51,217.38,27446.0,216.67,217.62,216.51,217.38,27446.0
2017-10-19 12:30:00,217.37,217.97,217.19,217.72,11970.0,217.37,217.97,217.19,217.72,11970.0
2017-10-19 13:00:00,217.82,218.38,217.7,218.34,9483.0,217.82,218.38,217.7,218.34,9483.0
2017-10-19 13:30:00,218.21,218.58,217.86,218.15,6257.0,218.21,218.58,217.86,218.15,6257.0
2017-10-19 14:00:00,218.24,218.37,217.99,218.34,5958.0,218.24,218.37,217.99,218.34,5958.0
2017-10-19 14:30:00,218.1,218.65,218.1,218.4,5901.0,218.1,218.65,218.1,218.4,5901.0
2017-10-19 15:00:00,218.39,218.98,218.26,218.43,7247.0,218.39,218.98,218.26,218.43,7247.0
2017-10-19 15:30:00,218.45,219.19,218.44,219.13,18219.0,218.45,219.19,218.44,219.13,18219.0
2017-10-20 09:30:00,220.51,221.5,219.87,221.44,5937.0,220.51,221.5,219.87,221.44,5937.0
2017-10-20 10:00:00,220.16,221.19,220.13,221.19,10236.0,220.16,221.19,220.13,221.19,10236.0
2017-10-20 10:30:00,221.67,221.67,221.41,221.62,1500.0,221.67,221.67,221.41,221.62,1500.0
2017-10-20 11:00:00,221.62,222.11,221.58,222.11,5687.0,221.62,222.11,221.58,222.11,5687.0
2017-10-20 11:30:00,221.96,222.54,221.83,222.29,4294.0,221.96,222.54,221.83,222.29,4294.0
2017-10-20 12:00:00,222.44,222.44,221.3,221.36,3988.0,222.44,222.44,221.3,221.36,3988.0
2017-10-20 12:30:00,221.45,222.12,221.33,222.12,3713.0,221.45,222.12,221.33,222.12,3713.0
2017-10-20 13:00:00,222.26,222.64,222.18,222.62,5100.0,222.26,222.64,222.18,222.62,5100.0
2017-10-20 13:30:00,222.72,222.95,222.32,222.36,4700.0,222.72,222.95,222.32,222.36,4700.0
2017-10-20 14:00:00,222.54,222.82,222.49,222.73,4100.0,222.54,222.82,222.49,222.73,4100.0
2017-10-20 14:30:00,222.77,223.23,222.77,222.99,8145.0,222.77,223.23,222.77,222.99,8145.0
2017-10-20 15:00:00,222.94,222.94,221.84,222.05,6681.0,222.94,222.94,221.84,222.05,6681.0
2017-10-20 15:30:00,222.15,222.62,221.64,221.87,31798.0,222.15,222.62,221.64,221.87,31798.0
2017-10-23 09:30:00,222.43,223.41,221.68,222.5,6984.0,222.43,223.41,221.68,222.5,6984.0
2017-10-23 10:00:00,223.41,223.41,222.43,222.8,6347.0,223.41,223.41,222.43,222.8,6347.0
2017-10-23 10:30:00,222.81,224.75,222.81,224.49,34319.0,222.81,224.75,222.81,224.49,34319.0
2017-10-23 11:00:00,224.53,224.54,223.61,223.89,11028.0,224.53,224.54,223.61,223.89,11028.0
2017-10-23 11:30:00,223.75,224.06,223.5,223.75,3030.0,223.75,224.06,223.5,223.75,3030.0
2017-10-23 12:00:00,224.04,224.31,223.51,224.21,12773.0,224.04,224.31,223.51,224.21,12773.0
2017-10-23 12:30:00,224.1,224.32,223.78,224.01,12551.0,224.1,224.32,223.78,224.01,12551.0
2017-10-23 13:00:00,223.99,224.55,223.9,224.3,10020.0,223.99,224.55,223.9,224.3,10020.0
2017-10-23 13:30:00,224.28,224.79,224.24,224.69,3700.0,224.28,224.79,224.24,224.69,3700.0
2017-10-23 14:00:00,224.7,225.19,224.32,225.0,11061.0,224.7,225.19,224.32,225.0,11061.0
2017-10-23 14:30:00,225.04,225.19,224.32,224.48,2100.0,225.04,225.19,224.32,224.48,2100.0
2017-10-23 15:00:00,224.27,224.54,223.7,224.23,6000.0,224.27,224.54,223.7,224.23,6000.0
2017-10-23 15:30:00,223.89,224.25,223.19,223.34,15551.0,223.89,224.25,223.19,223.34,15551.0
2017-10-24 09:30:00,223.66,224.99,221.78,222.09,1828.0,223.66,224.99,221.78,222.09,1828.0
2017-10-24 10:00:00,222.11,222.62,221.23,221.44,6400.0,222.11,222.62,221.23,221.44,6400.0
2017-10-24 10:30:00,220.82,222.03,220.82,221.97,9330.0,220.82,222.03,220.82,221.97,9330.0
2017-10-24 11:00:00,221.96,222.58,221.89,222.58,3517.0,221.96,222.58,221.89,222.58,3517.0
2017-10-24 11:30:00,222.56,222.57,222.19,222.19,1300.0,222.56,222.57,222.19,222.19,1300.0
2017-10-24 12:00:00,222.49,223.05,222.49,222.95,5510.0,222.49,223.05,222.49,222.95,5510.0
2017-10-24 12:30:00,222.63,223.01,222.57,222.59,400.0,222.63,223.01,222.57,222.59,400.0
2017-10-24 13:00:00,222.58,222.81,222.19,222.19,2300.0,222.58,222.81,222.19,222.19,2300.0
2017-10-24 13:30:00,222.38,222.64,222.34,222.56,3062.0,222.38,222.64,222.34,222.56,3062.0
2017-10-24 14:00:00,222.56,222.61,222.32,222.6,3400.0,222.56,222.61,222.32,222.6,3400.0
2017-10-24 14:30:00,222.61,222.64,222.41,222.64,1900.0,222.61,222.64,222.41,222.64,1900.0
2017-10-24 15:00:00,222.64,222.94,222.62,222.82,4817.0,222.64,222.94,222.62,222.82,4817.0
2017-10-24 15:30:00,222.85,222.96,221.64,221.94,20033.0,222.85,222.96,221.64,221.94,20033.0
2017-10-25 09:30:00,222.31,222.83,222.12,222.58,3427.0,222.31,222.83,222.12,222.58,3427.0
2017-10-25 10:00:00,222.47,223.3,222.43,223.3,5143.0,222.47,223.3,222.43,223.3,5143.0
2017-10-25 10:30:00,223.07,223.1,221.37,223.0,5957.0,223.07,223.1,221.37,223.0,5957.0
2017-10-25 11:00:00,222.18,222.93,221.06,222.15,6273.0,222.18,222.93,221.06,222.15,6273.0
2017-10-25 11:30:00,222.14,223.0,221.19,221.19,6900.0,222.14,223.0,221.19,221.19,6900.0
2017-10-25 12:00:00,221.11,221.59,220.45,220.45,5010.0,221.11,221.59,220.45,220.45,5010.0
2017-10-25 12:30:00,220.78,222.19,220.77,221.59,4621.0,220.78,222.19,220.77,221.59,4621.0
2017-10-25 13:00:00,221.07,221.79,221.07,221.14,2400.0,221.07,221.79,221.07,221.14,2400.0
2017-10-25 13:30:00,221.16,221.67,221.07,221.43,4020.0,221.16,221.67,221.07,221.43,4020.0
2017-10-25 14:00:00,221.58,221.94,221.42,221.94,3300.0,221.58,221.94,221.42,221.94,3300.0
2017-10-25 14:30:00,221.86,222.18,221.63,222.18,4917.0,221.86,222.18,221.63,222.18,4917.0
2017-10-25 15:00:00,222.46,223.0,222.31,222.74,4646.0,222.46,223.0,222.31,222.74,4646.0
2017-10-25 15:30:00,222.84,222.84,221.98,221.98,15914.0,222.84,222.84,221.98,221.98,15914.0
2017-10-26 09:30:00,221.75,223.06,220.87,223.06,7084.0,221.75,223.06,220.87,223.06,7084.0
2017-10-26 10:00:00,222.91,222.98,222.19,222.56,2700.0,222.91,222.98,222.19,222.56,2700.0
2017-10-26 10:30:00,222.48,223.06,222.48,222.63,10863.0,222.48,223.06,222.48,222.63,10863.0
2017-10-26 11:00:00,222.91,222.91,221.14,221.79,3606.0,222.91,222.91,221.14,221.79,3606.0
2017-10-26 11:30:00,221.28,221.79,221.21,221.26,1400.0,221.28,221.79,221.21,221.26,1400.0
2017-10-26 12:00:00,221.7,221.86,221.29,221.49,6602.0,221.7,221.86,221.29,221.49,6602.0
2017-10-26 12:30:00,221.46,221.89,221.12,221.77,5299.0,221.46,221.89,221.12,221.77,5299.0
2017-10-26 13:00:00,221.61,221.96,221.28,221.96,4375.0,221.61,221.96,221.28,221.96,4375.0
2017-10-26 13:30:00,221.99,222.8,221.64,221.64,5581.0,221.99,222.8,221.64,221.64,5581.0
2017-10-26 14:00:00,221.77,223.09,221.62,222.2,2973.0,221.77,223.09,221.62,222.2,2973.0
2017-10-26 14:30:00,222.43,222.46,221.25,221.39,2900.0,222.43,222.46,221.25,221.39,2900.0
2017-10-26 15:00:00,221.63,221.95,220.36,220.63,5638.0,221.63,221.95,220.36,220.63,5638.0
2017-10-26 15:30:00,220.8,220.89,220.28,220.68,38376.0,220.8,220.89,220.28,220.68,38376.0
2017-10-27 09:30:00,220.64,221.32,219.99,220.26,1077.0,220.64,221.32,219.99,220.26,1077.0
2017-10-27 10:00:00,220.51,221.71,220.5,220.71,6112.0,220.51,221.71,220.5,220.71,6112.0
2017-10-27 10:30:00,220.35,220.81,219.8,220.4,7197.0,220.35,220.81,219.8,220.4,7197.0
2017-10-27 11:00:00,220.03,220.26,219.8,220.1,7143.0,220.03,220.26,219.8,220.1,7143.0
2017-10-27 11:30:00,220.06,220.5,219.34,219.66,16713.0,220.06,220.5,219.34,219.66,16713.0
2017-10-27 12:00:00,219.54,219.89,219.37,219.41,5166.0,219.54,219.89,219.37,219.41,5166.0
2017-10-27 12:30:00,219.15,219.83,219.0,219.81,11160.0,219.15,219.83,219.0,219.81,11160.0
2017-10-27 13:00:00,220.13,220.59,219.79,220.28,4400.0,220.13,220.59,219.79,220.28,4400.0
2017-10-27 13:30:00,220.53,221.1,220.27,220.82,4803.0,220.53,221.1,220.27,220.82,4803.0
2017-10-27 14:00:00,220.88,221.52,220.61,220.88,3600.0,220.88,221.52,220.61,220.88,3600.0
2017-10-27 14:30:00,221.39,221.7,221.03,221.55,4083.0,221.39,221.7,221.03,221.55,4083.0
2017-10-27 15:00:00,221.6,221.97,221.5,221.74,6728.0,221.6,221.97,221.5,221.74,6728.0
2017-10-27 15:30:00,221.73,222.2,221.59,222.11,13556.0,221.73,222.2,221.59,222.11,13556.0
2017-10-30 09:30:00,221.25,222.83,221.25,222.53,939.0,221.25,222.83,221.25,222.53,939.0
2017-10-30 10:00:00,222.24,222.57,221.64,221.64,1900.0,222.24,222.57,221.64,221.64,1900.0
2017-10-30 10:30:00,221.49,221.49,220.42,220.43,2072.0,221.49,221.49,220.42,220.43,2072.0
2017-10-30 11:00:00,220.67,220.85,219.62,220.12,5303.0,220.67,220.85,219.62,220.12,5303.0
2017-10-30 11:30:00,219.84,220.3,219.42,219.49,5030.0,219.84,220.3,219.42,219.49,5030.0
2017-10-30 12:00:00,219.57,220.51,219.2,219.46,8749.0,219.57,220.51,219.2,219.46,8749.0
2017-10-30 12:30:00,219.39,220.3,219.35,220.24,7520.0,219.39,220.3,219.35,220.24,7520.0
2017-10-30 13:00:00,219.83,219.89,219.09,219.48,5192.0,219.83,219.89,219.09,219.48,5192.0
2017-10-30 13:30:00,219.31,219.57,218.66,219.04,2908.0,219.31,219.57,218.66,219.04,2908.0
2017-10-30 14:00:00,218.58,219.0,218.06,218.07,5847.0,218.58,219.0,218.06,218.07,5847.0
2017-10-30 14:30:00,217.99,218.61,217.8,218.61,3734.0,217.99,218.61,217.8,218.61,3734.0
2017-10-30 15:00:00,218.31,218.82,218.0,218.27,3922.0,218.31,218.82,218.0,218.27,3922.0
2017-10-30 15:30:00,218.14,219.75,218.05,219.01,22723.0,218.14,219.75,218.05,219.01,22723.0
2017-10-31 09:30:00,219.46,222.33,219.46,220.73,4975.0,219.46,222.33,219.46,220.73,4975.0
2017-10-31 10:00:00,220.54,220.66,220.37,220.37,800.0,220.54,220.66,220.37,220.37,800.0
2017-10-31 10:30:00,220.09,220.37,219.7,219.81,6020.0,220.09,220.37,219.7,219.81,6020.0
2017-10-31 11:00:00,219.54,219.9,218.78,219.01,5210.0,219.54,219.9,218.78,219.01,5210.0
2017-10-31 11:30:00,218.92,219.43,218.67,219.19,7386.0,218.92,219.43,218.67,219.19,7386.0
2017-10-31 12:00:00,219.42,219.52,218.95,218.95,1344.0,219.42,219.52,218.95,218.95,1344.0
2017-10-31 12:30:00,218.94,220.58,218.94,219.46,8378.0,218.94,220.58,218.94,219.46,8378.0
2017-10-31 13:00:00,219.61,220.06,218.88,219.07,15690.0,219.61,220.06,218.88,219.07,15690.0
2017-10-31 13:30:00,219.06,220.04,219.03,219.48,4774.0,219.06,220.04,219.03,219.48,4774.0
2017-10-31 14:00:00,219.7,220.69,219.7,220.4,2100.0,219.7,220.69,219.7,220.4,2100.0
2017-10-31 14:30:00,220.53,220.73,220.36,220.43,1302.0,220.53,220.73,220.36,220.43,1302.0
2017-10-31 15:00:00,220.52,221.39,220.16,220.4,5964.0,220.52,221.39,220.16,220.4,5964.0
2017-10-31 15:30:00,220.36,220.36,219.21,219.94,20675.0,220.36,220.36,219.21,219.94,20675.0
2017-11-01 09:30:00,219.96,219.96,218.71,219.25,3080.0,219.96,219.96,218.71,219.25,3080.0
2017-11-01 10:00:00,219.08,220.56,218.92,219.56,34592.0,219.08,220.56,218.92,219.56,34592.0
2017-11-01 10:30:00,219.68,220.98,219.04,219.04,12499.0,219.68,220.98,219.04,219.04,12499.0
2017-11-01 11:00:00,219.05,219.41,217.94,218.59,15741.0,219.05,219.41,217.94,218.59,15741.0
2017-11-01 11:30:00,218.56,218.71,217.87,217.87,15125.0,218.56,218.71,217.87,217.87,15125.0
2017-11-01 12:00:00,217.95,218.87,217.95,218.72,3582.0,217.95,218.87,217.95,218.72,3582.0
2017-11-01 12:30:00,218.8,218.8,217.99,217.99,1450.0,218.8,218.8,217.99,217.99,1450.0
2017-11-01 13:00:00,217.93,218.37,217.5,217.99,6980.0,217.93,218.37,217.5,217.99,6980.0
2017-11-01 13:30:00,218.03,218.44,217.85,218.11,9122.0,218.03,218.44,217.85,218.11,9122.0
2017-11-01 14:00:00,218.58,218.59,217.89,218.14,5942.0,218.58,218.59,217.89,218.14,5942.0
2017-11-01 14:30:00,218.06,218.53,217.64,217.64,10233.0,218.06,218.53,217.64,217.64,10233.0
2017-11-01 15:00:00,217.5,218.58,217.5,218.41,14562.0,217.5,218.58,217.5,218.41,14562.0
2017-11-01 15:30:00,218.39,218.45,217.82,218.28,20698.0,218.39,218.45,217.82,218.28,20698.0
2017-11-02 09:30:00,218.0,219.94,217.62,218.95,2736.0,218.0,219.94,217.62,218.95,2736.0
2017-11-02 10:00:00,218.94,220.0,217.66,219.02,12644.0,218.94,220.0,217.66,219.02,12644.0
2017-11-02 10:30:00,219.04,220.37,218.79,219.72,14947.0,219.04,220.37,218.79,219.72,14947.0
2017-11-02 11:00:00,219.28,220.97,219.2,219.71,16933.0,219.28,220.97,219.2,219.71,16933.0
2017-11-02 11:30:00,219.62,219.87,218.87,219.07,9920.0,219.62,219.87,218.87,219.07,9920.0
2017-11-02 12:00:00,219.12,219.14,218.42,218.54,11042.0,219.12,219.14,218.42,218.54,11042.0
2017-11-02 12:30:00,218.68,218.87,215.6,216.07,13718.0,218.68,218.87,215.6,216.07,13718.0
2017-11-02 13:00:00,217.06,217.06,214.44,216.37,26466.0,217.06,217.06,214.44,216.37,26466.0
2017-11-02 13:30:00,216.3,218.06,216.3,217.96,11783.0,216.3,218.06,216.3,217.96,11783.0
2017-11-02 14:00:00,217.74,218.77,216.55,217.89,14126.0,217.74,218.77,216.55,217.89,14126.0
2017-11-02 14:30:00,217.46,217.8,217.05,217.5,4243.0,217.46,217.8,217.05,217.5,4243.0
2017-11-02 15:00:00,217.04,217.16,215.91,215.91,9420.0,217.04,217.16,215.91,215.91,9420.0
2017-11-02 15:30:00,215.77,218.09,215.25,216.87,56365.0,215.77,218.09,215.25,216.87,56365.0
2017-11-03 09:30:00,241.11,255.73,236.34,251.45,90619.0,241.11,255.73,236.34,251.45,90619.0
2017-11-03 10:00:00,251.45,253.0,247.37,251.38,96783.0,251.45,253.0,247.37,251.38,96783.0
2017-11-03 10:30:00,251.5,255.85,250.5,255.02,35593.0,251.5,255.85,250.5,255.02,35593.0
2017-11-03 11:00:00,255.02,257.43,252.65,257.2,23852.0,255.02,257.43,252.65,257.2,23852.0
2017-11-03 11:30:00,256.49,257.75,251.66,254.39,49294.0,256.49,257.75,251.66,254.39,49294.0
2017-11-03 12:00:00,254.34,257.07,253.91,256.23,36547.0,254.34,257.07,253.91,256.23,36547.0
2017-11-03 12:30:00,255.96,255.96,252.31,253.88,24189.0,255.96,255.96,252.31,253.88,24189.0
2017-11-03 13:00:00,253.83,255.08,253.62,254.45,24389.0,253.83,255.08,253.62,254.45,24389.0
2017-11-03 13:30:00,254.39,256.5,254.0,255.89,27698.0,254.39,256.5,254.0,255.89,27698.0
2017-11-03 14:00:00,255.88,257.29,254.86,254.98,44989.0,255.88,257.29,254.86,254.98,44989.0
2017-11-03 14:30:00,254.97,256.99,254.83,256.79,42180.0,254.97,256.99,254.83,256.79,42180.0
2017-11-03 15:00:00,256.99,259.87,256.99,259.3,39631.0,256.99,259.87,256.99,259.3,39631.0
2017-11-03 15:30:00,259.16,262.49,259.16,261.58,78253.0,259.16,262.49,259.16,261.58,78253.0
2017-11-06 09:30:00,261.42,263.87,260.57,263.01,18940.0,261.42,263.87,260.57,263.01,18940.0
2017-11-06 10:00:00,263.17,264.69,261.37,264.54,19560.0,263.17,264.69,261.37,264.54,19560.0
2017-11-06 10:30:00,264.59,265.88,264.3,265.47,21091.0,264.59,265.88,264.3,265.47,21091.0
2017-11-06 11:00:00,265.13,265.44,262.34,262.96,38939.0,265.13,265.44,262.34,262.96,38939.0
2017-11-06 11:30:00,262.98,263.6,261.62,263.15,40638.0,262.98,263.6,261.62,263.15,40638.0
2017-11-06 12:00:00,262.57,263.1,259.12,259.33,7422.0,262.57,263.1,259.12,259.33,7422.0
2017-11-06 12:30:00,259.12,260.22,259.03,259.03,3022.0,259.12,260.22,259.03,259.03,3022.0
2017-11-06 13:00:00,259.19,260.68,258.59,259.24,19412.0,259.19,260.68,258.59,259.24,19412.0
2017-11-06 13:30:00,259.41,260.83,258.72,259.52,22472.0,259.41,260.83,258.72,259.52,22472.0
2017-11-06 14:00:00,259.48,259.99,259.24,259.57,5550.0,259.48,259.99,259.24,259.57,5550.0
2017-11-06 14:30:00,259.51,259.79,258.89,259.51,10466.0,259.51,259.79,258.89,259.51,10466.0
2017-11-06 15:00:00,259.53,259.87,258.54,259.49,17235.0,259.53,259.87,258.54,259.49,17235.0
2017-11-06 15:30:00,259.36,260.39,259.36,259.74,35164.0,259.36,260.39,259.36,259.74,35164.0
2017-11-07 09:30:00,260.99,260.99,257.59,259.98,13759.0,260.99,260.99,257.59,259.98,13759.0
2017-11-07 10:00:00,260.24,261.45,259.38,260.85,9119.0,260.24,261.45,259.38,260.85,9119.0
2017-11-07 10:30:00,260.57,261.4,259.6,261.14,10895.0,260.57,261.4,259.6,261.14,10895.0
2017-11-07 11:00:00,261.17,262.96,260.99,261.52,12211.0,261.17,262.96,260.99,261.52,12211.0
2017-11-07 11:30:00,261.12,262.46,260.3,261.48,8336.0,261.12,262.46,260.3,261.48,8336.0
2017-11-07 12:00:00,261.9,262.49,261.01,261.7,15061.0,261.9,262.49,261.01,261.7,15061.0
2017-11-07 12:30:00,261.77,262.48,261.48,262.25,13603.0,261.77,262.48,261.48,262.25,13603.0
2017-11-07 13:00:00,262.25,262.88,261.83,262.88,21520.0,262.25,262.88,261.83,262.88,21520.0
2017-11-07 13:30:00,262.89,263.39,261.84,262.25,13387.0,262.89,263.39,261.84,262.25,13387.0
2017-11-07 14:00:00,262.18,263.03,262.18,263.03,8750.0,262.18,263.03,262.18,263.03,8750.0
2017-11-07 14:30:00,263.12,263.77,263.02,263.7,13733.0,263.12,263.77,263.02,263.7,13733.0
2017-11-07 15:00:00,263.59,263.69,261.5,261.94,24176.0,263.59,263.69,261.5,261.94,24176.0
2017-11-07 15:30:00,261.94,262.71,261.21,262.17,52930.0,261.94,262.71,261.21,262.17,52930.0
2017-11-08 09:30:00,263.15,264.32,261.85,263.59,4178.0,263.15,264.32,261.85,263.59,4178.0
2017-11-08 10:00:00,264.34,267.5,264.0,267.2,11766.0,264.34,267.5,264.0,267.2,11766.0
2017-11-08 10:30:00,267.1,267.25,265.83,267.14,6443.0,267.1,267.25,265.83,267.14,6443.0
2017-11-08 11:00:00,266.54,266.98,265.57,266.0,6327.0,266.54,266.98,265.57,266.0,6327.0
2017-11-08 11:30:00,265.48,266.64,265.48,266.48,9578.0,265.48,266.64,265.48,266.48,9578.0
2017-11-08 12:00:00,266.5,266.55,265.29,265.52,8575.0,266.5,266.55,265.29,265.52,8575.0
2017-11-08 12:30:00,265.51,266.5,265.3,266.5,19742.0,265.51,266.5,265.3,266.5,19742.0
2017-11-08 13:00:00,266.28,266.53,265.57,266.0,8701.0,266.28,266.53,265.57,266.0,8701.0
2017-11-08 13:30:00,266.22,267.16,266.05,267.15,3400.0,266.22,267.16,266.05,267.15,3400.0
2017-11-08 14:00:00,266.88,266.96,266.56,266.84,2700.0,266.88,266.96,266.56,266.84,2700.0
2017-11-08 14:30:00,266.8,267.8,266.41,267.41,6000.0,266.8,267.8,266.41,267.41,6000.0
2017-11-08 15:00:00,267.67,267.67,265.76,266.0,12878.0,267.67,267.67,265.76,266.0,12878.0
2017-11-08 15:30:00,266.09,266.48,265.6,266.3,40690.0,266.09,266.48,265.6,266.3,40690.0
2017-11-09 09:30:00,265.98,267.89,264.49,266.89,19297.0,265.98,267.89,264.49,266.89,19297.0
2017-11-09 10:00:00,266.44,267.04,266.34,267.0,7680.0,266.44,267.04,266.34,267.0,7680.0
2017-11-09 10:30:00,266.98,267.11,265.69,266.24,11722.0,266.98,267.11,265.69,266.24,11722.0
2017-11-09 11:00:00,266.18,266.46,265.86,266.27,9305.0,266.18,266.46,265.86,266.27,9305.0
2017-11-09 11:30:00,266.09,266.58,265.56,266.41,10068.0,266.09,266.58,265.56,266.41,10068.0
2017-11-09 12:00:00,265.98,266.33,265.71,266.06,11617.0,265.98,266.33,265.71,266.06,11617.0
2017-11-09 12:30:00,265.99,266.15,265.11,266.15,17936.0,265.99,266.15,265.11,266.15,17936.0
2017-11-09 13:00:00,265.94,267.49,265.52,267.49,8272.0,265.94,267.49,265.52,267.49,8272.0
2017-11-09 13:30:00,266.7,267.25,266.11,267.11,3002.0,266.7,267.25,266.11,267.11,3002.0
2017-11-09 14:00:00,267.03,268.4,266.66,267.56,6960.0,267.03,268.4,266.66,267.56,6960.0
2017-11-09 14:30:00,267.13,268.0,267.13,268.0,5181.0,267.13,268.0,267.13,268.0,5181.0
2017-11-09 15:00:00,267.48,267.75,266.92,267.38,4923.0,267.48,267.75,266.92,267.38,4923.0
2017-11-09 15:30:00,267.04,268.24,266.77,267.27,32250.0,267.04,268.24,266.77,267.27,32250.0
2017-11-10 09:30:00,265.99,268.29,262.71,263.46,2827.0,265.99,268.29,262.71,263.46,2827.0
2017-11-10 10:00:00,263.41,265.1,262.9,263.29,4738.0,263.41,265.1,262.9,263.29,4738.0
2017-11-10 10:30:00,263.23,263.23,260.03,260.17,14047.0,263.23,263.23,260.03,260.17,14047.0
2017-11-10 11:00:00,260.11,260.45,258.92,259.83,17771.0,260.11,260.45,258.92,259.83,17771.0
2017-11-10 11:30:00,259.53,260.45,259.14,260.0,43154.0,259.53,260.45,259.14,260.0,43154.0
2017-11-10 12:00:00,260.01,260.45,259.7,260.35,17429.0,260.01,260.45,259.7,260.35,17429.0
2017-11-10 12:30:00,260.31,260.45,259.78,260.22,5600.0,260.31,260.45,259.78,260.22,5600.0
2017-11-10 13:00:00,260.14,260.14,259.31,259.54,7563.0,260.14,260.14,259.31,259.54,7563.0
2017-11-10 13:30:00,259.49,260.01,258.2,259.14,8375.0,259.49,260.01,258.2,259.14,8375.0
2017-11-10 14:00:00,258.82,259.11,257.49,258.16,9359.0,258.82,259.11,257.49,258.16,9359.0
2017-11-10 14:30:00,258.19,258.28,257.55,258.17,9402.0,258.19,258.28,257.55,258.17,9402.0
2017-11-10 15:00:00,258.18,259.29,258.0,258.81,11015.0,258.18,259.29,258.0,258.81,11015.0
2017-11-10 15:30:00,258.7,258.81,257.71,258.17,24733.0,258.7,258.81,257.71,258.17,24733.0
2017-11-13 09:30:00,256.72,256.72,255.46,256.0,12871.0,256.72,256.72,255.46,256.0,12871.0
2017-11-13 10:00:00,256.0,256.4,255.88,256.24,12592.0,256.0,256.4,255.88,256.24,12592.0
2017-11-13 10:30:00,256.22,256.26,255.02,255.87,15134.0,256.22,256.26,255.02,255.87,15134.0
2017-11-13 11:00:00,256.07,256.5,255.46,255.82,9825.0,256.07,256.5,255.46,255.82,9825.0
2017-11-13 11:30:00,255.62,255.62,254.28,254.8,6674.0,255.62,255.62,254.28,254.8,6674.0
2017-11-13 12:00:00,254.8,255.1,254.35,254.35,6000.0,254.8,255.1,254.35,254.35,6000.0
2017-11-13 12:30:00,254.35,255.09,253.58,254.74,8500.0,254.35,255.09,253.58,254.74,8500.0
2017-11-13 13:00:00,254.6,255.2,253.82,254.74,10099.0,254.6,255.2,253.82,254.74,10099.0
2017-11-13 13:30:00,254.74,254.74,253.93,254.19,7034.0,254.74,254.74,253.93,254.19,7034.0
2017-11-13 14:00:00,254.37,255.21,254.31,254.98,12315.0,254.37,255.21,254.31,254.98,12315.0
2017-11-13 14:30:00,255.09,255.14,253.97,255.0,22793.0,255.09,255.14,253.97,255.0,22793.0
2017-11-13 15:00:00,254.97,255.27,254.67,254.67,18081.0,254.97,255.27,254.67,254.67,18081.0
2017-11-13 15:30:00,254.63,254.81,254.03,254.35,41441.0,254.63,254.81,254.03,254.35,41441.0
2017-11-14 09:30:00,252.36,253.08,251.74,253.08,3063.0,252.36,253.08,251.74,253.08,3063.0
2017-11-14 10:00:00,253.52,253.52,251.75,251.97,3568.0,253.52,253.52,251.75,251.97,3568.0
2017-11-14 10:30:00,252.17,253.54,251.97,253.5,3160.0,252.17,253.54,251.97,253.5,3160.0
2017-11-14 11:00:00,253.2,253.78,252.77,252.91,7566.0,253.2,253.78,252.77,252.91,7566.0
2017-11-14 11:30:00,253.07,253.81,252.91,252.91,5309.0,253.07,253.81,252.91,252.91,5309.0
2017-11-14 12:00:00,252.95,253.44,252.89,253.44,3355.0,252.95,253.44,252.89,253.44,3355.0
2017-11-14 12:30:00,253.33,253.5,252.57,252.6,5164.0,253.33,253.5,252.57,252.6,5164.0
2017-11-14 13:00:00,252.56,253.11,252.54,252.89,5507.0,252.56,253.11,252.54,252.89,5507.0
2017-11-14 13:30:00,252.89,253.1,252.54,252.54,8700.0,252.89,253.1,252.54,252.54,8700.0
2017-11-14 14:00:00,252.55,252.78,252.07,252.78,4948.0,252.55,252.78,252.07,252.78,4948.0
2017-11-14 14:30:00,252.31,253.5,252.26,253.1,5654.0,252.31,253.5,252.26,253.1,5654.0
2017-11-14 15:00:00,253.09,253.64,252.88,253.14,7933.0,253.09,253.64,252.88,253.14,7933.0
2017-11-14 15:30:00,253.14,253.32,252.75,253.23,21956.0,253.14,253.32,252.75,253.23,21956.0
2017-11-15 09:30:00,253.18,255.96,251.13,255.96,11302.0,253.18,255.96,251.13,255.96,11302.0
2017-11-15 10:00:00,255.24,255.6,254.6,254.7,2900.0,255.24,255.6,254.6,254.7,2900.0
2017-11-15 10:30:00,254.65,255.6,253.94,255.6,4132.0,254.65,255.6,253.94,255.6,4132.0
2017-11-15 11:00:00,255.8,256.49,255.08,256.21,24135.0,255.8,256.49,255.08,256.21,24135.0
2017-11-15 11:30:00,256.25,256.66,256.12,256.2,5096.0,256.25,256.66,256.12,256.2,5096.0
2017-11-15 12:00:00,255.77,255.93,255.36,255.62,3155.0,255.77,255.93,255.36,255.62,3155.0
2017-11-15 12:30:00,255.78,255.99,255.18,255.22,2355.0,255.78,255.99,255.18,255.22,2355.0
2017-11-15 13:00:00,255.04,255.13,254.38,254.39,3787.0,255.04,255.13,254.38,254.39,3787.0
2017-11-15 13:30:00,254.76,255.72,254.65,255.66,1100.0,254.76,255.72,254.65,255.66,1100.0
2017-11-15 14:00:00,255.64,255.67,254.42,255.18,6289.0,255.64,255.67,254.42,255.18,6289.0
2017-11-15 14:30:00,254.58,256.01,254.56,255.99,1900.0,254.58,256.01,254.56,255.99,1900.0
2017-11-15 15:00:00,255.76,255.9,254.38,255.06,5303.0,255.76,255.9,254.38,255.06,5303.0
2017-11-15 15:30:00,255.0,255.21,254.02,254.08,16774.0,255.0,255.21,254.02,254.08,16774.0
2017-11-16 09:30:00,256.08,257.24,256.08,256.5,3591.0,256.08,257.24,256.08,256.5,3591.0
2017-11-16 10:00:00,256.42,257.09,255.55,256.33,7966.0,256.42,257.09,255.55,256.33,7966.0
2017-11-16 10:30:00,256.56,256.66,256.1,256.29,5300.0,256.56,256.66,256.1,256.29,5300.0
2017-11-16 11:00:00,256.28,256.28,255.41,255.76,10312.0,256.28,256.28,255.41,255.76,10312.0
2017-11-16 11:30:00,256.01,256.39,255.83,256.13,5519.0,256.01,256.39,255.83,256.13,5519.0
2017-11-16 12:00:00,256.28,256.41,255.78,256.14,6661.0,256.28,256.41,255.78,256.14,6661.0
2017-11-16 12:30:00,256.15,256.16,255.91,255.99,6208.0,256.15,256.16,255.91,255.99,6208.0
2017-11-16 13:00:00,256.12,256.25,255.82,255.82,6717.0,256.12,256.25,255.82,255.82,6717.0
2017-11-16 13:30:00,256.0,256.07,255.77,255.98,5978.0,256.0,256.07,255.77,255.98,5978.0
2017-11-16 14:00:00,255.98,256.21,255.69,255.97,8160.0,255.98,256.21,255.69,255.97,8160.0
2017-11-16 14:30:00,255.87,256.11,255.82,255.87,5487.0,255.87,256.11,255.82,255.87,5487.0
2017-11-16 15:00:00,255.95,256.56,255.88,256.32,11789.0,255.95,256.56,255.88,256.32,11789.0
2017-11-16 15:30:00,256.2,256.54,255.9,256.24,40270.0,256.2,256.54,255.9,256.24,40270.0
2017-11-17 09:30:00,255.84,256.93,255.08,256.07,6768.0,255.84,256.93,255.08,256.07,6768.0
2017-11-17 10:00:00,256.25,256.25,255.23,255.23,7229.0,256.25,256.25,255.23,255.23,7229.0
2017-11-17 10:30:00,255.47,255.47,254.13,255.1,1185.0,255.47,255.47,254.13,255.1,1185.0
2017-11-17 11:00:00,254.74,255.27,254.66,255.27,2685.0,254.74,255.27,254.66,255.27,2685.0
2017-11-17 11:30:00,255.73,256.53,254.87,255.04,14327.0,255.73,256.53,254.87,255.04,14327.0
2017-11-17 12:00:00,255.27,255.85,253.97,255.85,9737.0,255.27,255.85,253.97,255.85,9737.0
2017-11-17 12:30:00,255.93,256.47,255.93,256.47,1000.0,255.93,256.47,255.93,256.47,1000.0
2017-11-17 13:00:00,256.33,256.6,255.98,256.05,2600.0,256.33,256.6,255.98,256.05,2600.0
2017-11-17 13:30:00,256.06,256.38,256.01,256.05,2624.0,256.06,256.38,256.01,256.05,2624.0
2017-11-17 14:00:00,255.88,256.27,255.83,256.15,2700.0,255.88,256.27,255.83,256.15,2700.0
2017-11-17 14:30:00,256.01,256.27,255.8,256.27,3306.0,256.01,256.27,255.8,256.27,3306.0
2017-11-17 15:00:00,256.04,256.33,255.12,255.27,8267.0,256.04,256.33,255.12,255.27,8267.0
2017-11-17 15:30:00,255.73,255.73,255.1,255.1,29887.0,255.73,255.73,255.1,255.1,29887.0
2017-11-20 09:30:00,255.48,256.98,255.48,256.97,2853.0,255.48,256.98,255.48,256.97,2853.0
2017-11-20 10:00:00,256.83,256.83,255.56,255.56,1300.0,256.83,256.83,255.56,255.56,1300.0
2017-11-20 10:30:00,254.54,255.17,254.5,254.73,4318.0,254.54,255.17,254.5,254.73,4318.0
2017-11-20 11:00:00,254.72,254.75,254.03,254.43,3900.0,254.72,254.75,254.03,254.43,3900.0
2017-11-20 11:30:00,254.34,254.58,253.71,254.06,9800.0,254.34,254.58,253.71,254.06,9800.0
2017-11-20 12:00:00,254.12,254.26,252.99,253.2,18011.0,254.12,254.26,252.99,253.2,18011.0
2017-11-20 12:30:00,253.17,253.6,252.86,253.6,15154.0,253.17,253.6,252.86,253.6,15154.0
2017-11-20 13:00:00,253.64,253.9,253.47,253.48,2400.0,253.64,253.9,253.47,253.48,2400.0
2017-11-20 13:30:00,253.47,253.72,253.09,253.32,4821.0,253.47,253.72,253.09,253.32,4821.0
2017-11-20 14:00:00,253.1,254.01,253.1,253.98,11524.0,253.1,254.01,253.1,253.98,11524.0
2017-11-20 14:30:00,254.11,254.33,253.84,254.31,9683.0,254.11,254.33,253.84,254.31,9683.0
2017-11-20 15:00:00,254.31,254.49,253.81,254.47,6599.0,254.31,254.49,253.81,254.47,6599.0
2017-11-20 15:30:00,254.44,255.52,254.32,255.29,26006.0,254.44,255.52,254.32,255.29,26006.0
2017-11-21 09:30:00,255.45,256.38,255.45,256.38,2771.0,255.45,256.38,255.45,256.38,2771.0
2017-11-21 10:00:00,256.11,256.12,255.61,255.94,1918.0,256.11,256.12,255.61,255.94,1918.0
2017-11-21 10:30:00,255.94,256.49,255.83,256.18,3896.0,255.94,256.49,255.83,256.18,3896.0
2017-11-21 11:00:00,256.09,256.15,255.78,256.15,1900.0,256.09,256.15,255.78,256.15,1900.0
2017-11-21 11:30:00,256.15,256.62,256.15,256.57,10909.0,256.15,256.62,256.15,256.57,10909.0
2017-11-21 12:00:00,256.34,256.55,256.19,256.19,1820.0,256.34,256.55,256.19,256.19,1820.0
2017-11-21 12:30:00,256.21,256.43,255.79,256.28,4048.0,256.21,256.43,255.79,256.28,4048.0
2017-11-21 13:00:00,256.28,256.3,255.88,255.96,3324.0,256.28,256.3,255.88,255.96,3324.0
2017-11-21 13:30:00,255.91,256.2,255.81,255.81,3722.0,255.91,256.2,255.81,255.81,3722.0
2017-11-21 14:00:00,255.81,255.81,254.99,255.5,6331.0,255.81,255.81,254.99,255.5,6331.0
2017-11-21 14:30:00,255.49,255.49,254.93,255.11,2640.0,255.49,255.49,254.93,255.11,2640.0
2017-11-21 15:00:00,255.34,255.41,254.71,254.96,11718.0,255.34,255.41,254.71,254.96,11718.0
2017-11-21 15:30:00,255.01,256.0,255.01,255.61,18214.0,255.01,256.0,255.01,255.61,18214.0
2017-11-22 09:30:00,255.91,256.61,253.89,256.2,14861.0,255.91,256.61,253.89,256.2,14861.0
2017-11-22 10:00:00,256.19,256.5,254.9,255.85,8314.0,256.19,256.5,254.9,255.85,8314.0
2017-11-22 10:30:00,255.78,257.28,255.78,256.88,4199.0,255.78,257.28,255.78,256.88,4199.0
2017-11-22 11:00:00,257.14,257.46,256.56,257.0,18764.0,257.14,257.46,256.56,257.0,18764.0
2017-11-22 11:30:00,256.81,257.35,256.35,257.34,6100.0,256.81,257.35,256.35,257.34,6100.0
2017-11-22 12:00:00,257.34,257.35,256.77,257.17,1700.0,257.34,257.35,256.77,257.17,1700.0
2017-11-22 12:30:00,257.17,257.49,257.17,257.29,900.0,257.17,257.49,257.17,257.29,900.0
2017-11-22 13:00:00,257.5,257.7,257.35,257.35,2021.0,257.5,257.7,257.35,257.35,2021.0
2017-11-22 13:30:00,257.28,257.83,257.15,257.64,6302.0,257.28,257.83,257.15,257.64,6302.0
2017-11-22 14:00:00,257.86,258.24,257.84,258.17,4303.0,257.86,258.24,257.84,258.17,4303.0
2017-11-22 14:30:00,258.15,258.54,258.02,258.54,1600.0,258.15,258.54,258.02,258.54,1600.0
2017-11-22 15:00:00,258.54,258.95,258.33,258.57,3383.0,258.54,258.95,258.33,258.57,3383.0
2017-11-22 15:30:00,258.53,258.96,258.53,258.79,12366.0,258.53,258.96,258.53,258.79,12366.0
2017-11-24 09:30:00,258.52,258.68,253.91,257.3,1329.0,258.52,258.68,253.91,257.3,1329.0
2017-11-24 10:00:00,256.57,258.43,256.57,258.21,2043.0,256.57,258.43,256.57,258.21,2043.0
2017-11-24 10:30:00,257.36,262.77,257.35,261.91,14931.0,257.36,262.77,257.35,261.91,14931.0
2017-11-24 11:00:00,261.91,262.49,261.25,261.87,6506.0,261.91,262.49,261.25,261.87,6506.0
2017-11-24 11:30:00,261.62,262.47,261.62,262.22,6270.0,261.62,262.47,261.62,262.22,6270.0
2017-11-24 12:00:00,262.13,262.25,261.11,262.0,7679.0,262.13,262.25,261.11,262.0,7679.0
2017-11-24 12:30:00,262.08,262.31,261.86,262.0,10311.0,262.08,262.31,261.86,262.0,10311.0
2017-11-27 09:30:00,262.14,264.56,261.77,264.56,9041.0,262.14,264.56,261.77,264.56,9041.0
2017-11-27 10:00:00,264.53,264.53,262.93,263.25,11073.0,264.53,264.53,262.93,263.25,11073.0
2017-11-27 10:30:00,263.27,264.06,263.12,263.25,7011.0,263.27,264.06,263.12,263.25,7011.0
2017-11-27 11:00:00,262.91,263.03,261.79,261.79,5000.0,262.91,263.03,261.79,261.79,5000.0
2017-11-27 11:30:00,262.0,262.86,261.93,262.51,5204.0,262.0,262.86,261.93,262.51,5204.0
2017-11-27 12:00:00,262.3,263.55,262.3,263.26,7511.0,262.3,263.55,262.3,263.26,7511.0
2017-11-27 12:30:00,263.19,263.8,263.19,263.69,3152.0,263.19,263.8,263.19,263.69,3152.0
2017-11-27 13:00:00,263.67,263.96,263.47,263.6,12200.0,263.67,263.96,263.47,263.6,12200.0
2017-11-27 13:30:00,263.65,263.65,261.9,261.97,8489.0,263.65,263.65,261.9,261.97,8489.0
2017-11-27 14:00:00,261.98,261.98,260.86,261.06,6668.0,261.98,261.98,260.86,261.06,6668.0
2017-11-27 14:30:00,261.17,261.73,260.76,261.61,18889.0,261.17,261.73,260.76,261.61,18889.0
2017-11-27 15:00:00,261.53,262.54,261.53,262.05,7046.0,261.53,262.54,261.53,262.05,7046.0
2017-11-27 15:30:00,262.08,262.68,261.18,261.38,18913.0,262.08,262.68,261.18,261.38,18913.0
2017-11-28 09:30:00,263.67,264.68,260.07,261.91,3570.0,263.67,264.68,260.07,261.91,3570.0
2017-11-28 10:00:00,262.46,263.25,262.27,262.4,3155.0,262.46,263.25,262.27,262.4,3155.0
2017-11-28 10:30:00,262.78,262.78,261.9,262.0,5900.0,262.78,262.78,261.9,262.0,5900.0
2017-11-28 11:00:00,262.05,262.66,261.63,262.12,8376.0,262.05,262.66,261.63,262.12,8376.0
2017-11-28 11:30:00,262.2,262.94,261.67,262.12,6530.0,262.2,262.94,261.67,262.12,6530.0
2017-11-28 12:00:00,261.97,262.48,261.67,262.09,4110.0,261.97,262.48,261.67,262.09,4110.0
2017-11-28 12:30:00,262.05,262.42,261.43,261.74,14609.0,262.05,262.42,261.43,261.74,14609.0
2017-11-28 13:00:00,261.97,262.12,261.65,261.8,15900.0,261.97,262.12,261.65,261.8,15900.0
2017-11-28 13:30:00,262.02,262.03,259.89,259.89,6517.0,262.02,262.03,259.89,259.89,6517.0
2017-11-28 14:00:00,260.65,261.2,259.95,261.1,8000.0,260.65,261.2,259.95,261.1,8000.0
2017-11-28 14:30:00,261.11,261.3,260.88,261.12,5464.0,261.11,261.3,260.88,261.12,5464.0
2017-11-28 15:00:00,261.14,263.32,260.9,263.32,12955.0,261.14,263.32,260.9,263.32,12955.0
2017-11-28 15:30:00,262.83,263.6,262.01,263.3,37746.0,262.83,263.6,262.01,263.3,37746.0
2017-11-29 09:30:00,264.42,267.25,263.31,267.25,5293.0,264.42,267.25,263.31,267.25,5293.0
2017-11-29 10:00:00,267.36,267.46,266.26,266.61,3933.0,267.36,267.46,266.26,266.61,3933.0
2017-11-29 10:30:00,268.42,268.42,267.0,267.03,1600.0,268.42,268.42,267.0,267.03,1600.0
2017-11-29 11:00:00,267.33,269.24,267.17,269.03,8124.0,267.33,269.24,267.17,269.03,8124.0
2017-11-29 11:30:00,269.23,271.2,268.92,270.78,9290.0,269.23,271.2,268.92,270.78,9290.0
2017-11-29 12:00:00,270.66,271.05,270.33,270.77,3800.0,270.66,271.05,270.33,270.77,3800.0
2017-11-29 12:30:00,270.76,271.96,270.58,271.78,11067.0,270.76,271.96,270.58,271.78,11067.0
2017-11-29 13:00:00,271.79,272.03,271.0,271.73,5640.0,271.79,272.03,271.0,271.73,5640.0
2017-11-29 13:30:00,271.97,271.97,271.05,271.05,3493.0,271.97,271.97,271.05,271.05,3493.0
2017-11-29 14:00:00,271.01,271.21,270.56,270.63,3700.0,271.01,271.21,270.56,270.63,3700.0
2017-11-29 14:30:00,270.83,270.85,269.6,269.7,11635.0,270.83,270.85,269.6,269.7,11635.0
2017-11-29 15:00:00,269.69,270.56,267.75,268.33,7399.0,269.69,270.56,267.75,268.33,7399.0
2017-11-29 15:30:00,268.71,269.82,268.38,269.59,36368.0,268.71,269.82,268.38,269.59,36368.0
2017-11-30 09:30:00,270.22,271.46,269.85,269.85,23232.0,270.22,271.46,269.85,269.85,23232.0
2017-11-30 10:00:00,270.8,273.87,270.06,273.24,7845.0,270.8,273.87,270.06,273.24,7845.0
2017-11-30 10:30:00,273.26,273.3,271.96,271.96,8728.0,273.26,273.3,271.96,271.96,8728.0
2017-11-30 11:00:00,271.9,272.04,271.41,271.5,3472.0,271.9,272.04,271.41,271.5,3472.0
2017-11-30 11:30:00,271.59,271.73,271.42,271.51,2100.0,271.59,271.73,271.42,271.51,2100.0
2017-11-30 12:00:00,271.6,272.0,271.47,272.0,3000.0,271.6,272.0,271.47,272.0,3000.0
2017-11-30 12:30:00,271.98,272.4,271.82,272.4,2200.0,271.98,272.4,271.82,272.4,2200.0
2017-11-30 13:00:00,272.1,272.1,270.1,270.46,5020.0,272.1,272.1,270.1,270.46,5020.0
2017-11-30 13:30:00,270.46,270.67,270.03,270.58,2400.0,270.46,270.67,270.03,270.58,2400.0
2017-11-30 14:00:00,270.51,270.75,270.45,270.58,2135.0,270.51,270.75,270.45,270.58,2135.0
2017-11-30 14:30:00,270.45,270.73,270.4,270.58,3000.0,270.45,270.73,270.4,270.58,3000.0
2017-11-30 15:00:00,270.58,271.68,269.98,270.67,8822.0,270.58,271.68,269.98,270.67,8822.0
2017-11-30 15:30:00,270.93,272.73,270.46,271.61,12899.0,270.93,272.73,270.46,271.61,12899.0
2017-12-01 09:30:00,271.3,272.02,269.43,270.72,7084.0,271.3,272.02,269.43,270.72,7084.0
2017-12-01 10:00:00,271.04,271.53,269.73,269.83,4904.0,271.04,271.53,269.73,269.83,4904.0
2017-12-01 10:30:00,269.85,271.09,269.85,270.72,1000.0,269.85,271.09,269.85,270.72,1000.0
2017-12-01 11:00:00,271.16,271.16,265.64,265.64,5600.0,271.16,271.16,265.64,265.64,5600.0
2017-12-01 11:30:00,265.12,266.65,264.59,266.36,1400.0,265.12,266.65,264.59,266.36,1400.0
2017-12-01 12:00:00,265.1,266.84,265.1,266.7,5052.0,265.1,266.84,265.1,266.7,5052.0
2017-12-01 12:30:00,266.58,266.94,265.7,266.38,5195.0,266.58,266.94,265.7,266.38,5195.0
2017-12-01 13:00:00,266.53,268.48,266.37,268.48,26999.0,266.53,268.48,266.37,268.48,26999.0
2017-12-01 13:30:00,267.73,270.95,267.47,267.48,1461.0,267.73,270.95,267.47,267.48,1461.0
2017-12-01 14:00:00,267.61,267.74,266.92,267.0,7800.0,267.61,267.74,266.92,267.0,7800.0
2017-12-01 14:30:00,267.7,267.81,267.13,267.81,2328.0,267.7,267.81,267.13,267.81,2328.0
2017-12-01 15:00:00,267.85,268.32,267.47,267.96,2600.0,267.85,268.32,267.47,267.96,2600.0
2017-12-01 15:30:00,268.37,268.99,268.11,268.7,11734.0,268.37,268.99,268.11,268.7,11734.0
2017-12-04 09:30:00,270.28,271.65,269.7,269.71,2107.0,270.28,271.65,269.7,269.71,2107.0
2017-12-04 10:00:00,269.71,269.71,269.71,269.71,0.0,269.71,269.71,269.71,269.71,0.0
2017-12-04 10:30:00,269.44,269.48,264.45,265.98,5154.0,269.44,269.48,264.45,265.98,5154.0
2017-12-04 11:00:00,265.31,266.55,265.14,265.38,2700.0,265.31,266.55,265.14,265.38,2700.0
2017-12-04 11:30:00,265.42,266.0,264.6,264.81,6700.0,265.42,266.0,264.6,264.81,6700.0
2017-12-04 12:00:00,264.49,265.13,264.45,264.91,1835.0,264.49,265.13,264.45,264.91,1835.0
2017-12-04 12:30:00,264.05,264.79,264.0,264.79,2639.0,264.05,264.79,264.0,264.79,2639.0
2017-12-04 13:00:00,264.11,264.52,263.82,263.82,4200.0,264.11,264.52,263.82,263.82,4200.0
2017-12-04 13:30:00,263.8,264.02,261.11,261.96,5100.0,263.8,264.02,261.11,261.96,5100.0
2017-12-04 14:00:00,261.52,262.25,260.77,260.77,13531.0,261.52,262.25,260.77,260.77,13531.0
2017-12-04 14:30:00,261.03,261.03,259.15,259.46,8044.0,261.03,261.03,259.15,259.46,8044.0
2017-12-04 15:00:00,259.29,259.43,258.26,258.46,11002.0,259.29,259.43,258.26,258.46,11002.0
2017-12-04 15:30:00,258.54,258.69,256.52,257.23,50043.0,258.54,258.69,256.52,257.23,50043.0
2017-12-05 09:30:00,257.35,258.1,255.75,256.98,5447.0,257.35,258.1,255.75,256.98,5447.0
2017-12-05 10:00:00,256.8,257.34,254.61,255.51,10935.0,256.8,257.34,254.61,255.51,10935.0
2017-12-05 10:30:00,255.67,256.89,255.34,255.45,10647.0,255.67,256.89,255.34,255.45,10647.0
2017-12-05 11:00:00,255.93,256.74,255.41,255.44,3179.0,255.93,256.74,255.41,255.44,3179.0
2017-12-05 11:30:00,255.5,256.65,254.89,254.91,5851.0,255.5,256.65,254.89,254.91,5851.0
2017-12-05 12:00:00,254.98,255.09,254.09,255.0,4689.0,254.98,255.09,254.09,255.0,4689.0
2017-12-05 12:30:00,255.01,255.33,254.09,254.09,2160.0,255.01,255.33,254.09,254.09,2160.0
2017-12-05 13:00:00,254.12,254.67,253.55,254.39,8457.0,254.12,254.67,253.55,254.39,8457.0
2017-12-05 13:30:00,254.37,254.54,253.32,254.01,15836.0,254.37,254.54,253.32,254.01,15836.0
2017-12-05 14:00:00,254.01,255.36,253.88,254.29,15054.0,254.01,255.36,253.88,254.29,15054.0
2017-12-05 14:30:00,254.27,254.36,252.89,252.98,11476.0,254.27,254.36,252.89,252.98,11476.0
2017-12-05 15:00:00,253.0,254.48,252.32,254.15,9328.0,253.0,254.48,252.32,254.15,9328.0
2017-12-05 15:30:00,254.04,254.25,253.08,253.66,33456.0,254.04,254.25,253.08,253.66,33456.0
2017-12-06 09:30:00,253.44,253.6,253.42,253.6,973.0,253.44,253.6,253.42,253.6,973.0
2017-12-06 10:00:00,253.85,254.74,252.43,254.73,3330.0,253.85,254.74,252.43,254.73,3330.0
2017-12-06 10:30:00,254.8,255.88,254.36,254.65,1500.0,254.8,255.88,254.36,254.65,1500.0
2017-12-06 11:00:00,255.3,257.2,255.3,255.77,4726.0,255.3,257.2,255.3,255.77,4726.0
2017-12-06 11:30:00,255.47,255.47,253.79,253.85,5534.0,255.47,255.47,253.79,253.85,5534.0
2017-12-06 12:00:00,253.85,253.98,251.94,252.6,5900.0,253.85,253.98,251.94,252.6,5900.0
2017-12-06 12:30:00,252.85,253.32,251.94,251.94,8390.0,252.85,253.32,251.94,251.94,8390.0
2017-12-06 13:00:00,252.4,252.76,251.77,252.19,5311.0,252.4,252.76,251.77,252.19,5311.0
2017-12-06 13:30:00,252.22,253.14,252.22,253.14,5219.0,252.22,253.14,252.22,253.14,5219.0
2017-12-06 14:00:00,253.63,253.89,253.01,253.27,7900.0,253.63,253.89,253.01,253.27,7900.0
2017-12-06 14:30:00,253.03,253.16,252.75,252.75,2600.0,253.03,253.16,252.75,252.75,2600.0
2017-12-06 15:00:00,252.77,253.21,252.68,253.08,2415.0,252.77,253.21,252.68,253.08,2415.0
2017-12-06 15:30:00,253.17,254.05,252.81,253.61,24574.0,253.17,254.05,252.81,253.61,24574.0
2017-12-07 09:30:00,253.43,255.58,251.62,255.58,8794.0,253.43,255.58,251.62,255.58,8794.0
2017-12-07 10:00:00,255.59,256.92,254.42,255.5,15398.0,255.59,256.92,254.42,255.5,15398.0
2017-12-07 10:30:00,256.51,260.06,256.4,258.96,19328.0,256.51,260.06,256.4,258.96,19328.0
2017-12-07 11:00:00,260.75,260.75,258.29,258.98,9901.0,260.75,260.75,258.29,258.98,9901.0
2017-12-07 11:30:00,258.61,259.49,257.26,257.46,34475.0,258.61,259.49,257.26,257.46,34475.0
2017-12-07 12:00:00,257.55,257.56,255.59,255.92,10431.0,257.55,257.56,255.59,255.92,10431.0
2017-12-07 12:30:00,255.77,256.34,255.77,256.06,2426.0,255.77,256.34,255.77,256.06,2426.0
2017-12-07 13:00:00,255.89,256.19,254.33,255.01,14542.0,255.89,256.19,254.33,255.01,14542.0
2017-12-07 13:30:00,255.43,255.56,255.0,255.44,1500.0,255.43,255.56,255.0,255.44,1500.0
2017-12-07 14:00:00,255.35,255.93,255.35,255.93,900.0,255.35,255.93,255.35,255.93,900.0
2017-12-07 14:30:00,255.33,255.33,254.72,254.72,1155.0,255.33,255.33,254.72,254.72,1155.0
2017-12-07 15:00:00,254.99,255.14,254.75,254.75,1600.0,254.99,255.14,254.75,254.75,1600.0
2017-12-07 15:30:00,254.91,255.17,254.18,255.13,15887.0,254.91,255.17,254.18,255.13,15887.0
2017-12-08 09:30:00,255.44,255.44,253.06,253.84,4322.0,255.44,255.44,253.06,253.84,4322.0
2017-12-08 10:00:00,253.46,254.74,253.46,254.74,1700.0,253.46,254.74,253.46,254.74,1700.0
2017-12-08 10:30:00,254.65,254.83,253.69,253.75,9356.0,254.65,254.83,253.69,253.75,9356.0
2017-12-08 11:00:00,253.91,254.81,253.78,254.33,6300.0,253.91,254.81,253.78,254.33,6300.0
2017-12-08 11:30:00,254.29,254.54,253.72,254.1,4705.0,254.29,254.54,253.72,254.1,4705.0
2017-12-08 12:00:00,254.06,254.72,252.88,253.82,11801.0,254.06,254.72,252.88,253.82,11801.0
2017-12-08 12:30:00,254.2,254.35,253.45,253.59,4599.0,254.2,254.35,253.45,253.59,4599.0
2017-12-08 13:00:00,253.41,254.0,253.11,253.99,14078.0,253.41,254.0,253.11,253.99,14078.0
2017-12-08 13:30:00,254.2,254.44,253.83,254.15,2629.0,254.2,254.44,253.83,254.15,2629.0
2017-12-08 14:00:00,254.38,254.38,253.57,253.77,3800.0,254.38,254.38,253.57,253.77,3800.0
2017-12-08 14:30:00,253.78,254.07,253.14,253.74,8328.0,253.78,254.07,253.14,253.74,8328.0
2017-12-08 15:00:00,253.75,254.77,253.27,254.49,8741.0,253.75,254.77,253.27,254.49,8741.0
2017-12-08 15:30:00,254.2,255.24,253.84,254.91,35230.0,254.2,255.24,253.84,254.91,35230.0
2017-12-11 09:30:00,254.99,254.99,253.26,254.48,1958.0,254.99,254.99,253.26,254.48,1958.0
2017-12-11 10:00:00,253.97,254.41,251.46,252.06,3800.0,253.97,254.41,251.46,252.06,3800.0
2017-12-11 10:30:00,252.38,253.03,251.0,251.14,8160.0,252.38,253.03,251.0,251.14,8160.0
2017-12-11 11:00:00,251.52,252.5,251.0,252.31,1800.0,251.52,252.5,251.0,252.31,1800.0
2017-12-11 11:30:00,252.87,253.17,252.6,253.17,7942.0,252.87,253.17,252.6,253.17,7942.0
2017-12-11 12:00:00,253.13,253.65,253.07,253.51,1500.0,253.13,253.65,253.07,253.51,1500.0
2017-12-11 12:30:00,253.45,253.45,253.03,253.03,4594.0,253.45,253.45,253.03,253.03,4594.0
2017-12-11 13:00:00,253.14,253.26,252.58,253.14,1000.0,253.14,253.26,252.58,253.14,1000.0
2017-12-11 13:30:00,253.19,253.19,252.82,253.18,1812.0,253.19,253.19,252.82,253.18,1812.0
2017-12-11 14:00:00,253.07,253.2,252.69,253.13,3587.0,253.07,253.2,252.69,253.13,3587.0
2017-12-11 14:30:00,253.04,253.11,252.82,252.9,1753.0,253.04,253.11,252.82,252.9,1753.0
2017-12-11 15:00:00,252.97,253.0,252.54,252.54,1700.0,252.97,253.0,252.54,252.54,1700.0
2017-12-11 15:30:00,252.78,253.23,252.67,253.23,9664.0,252.78,253.23,252.67,253.23,9664.0
2017-12-12 09:30:00,253.18,253.86,251.36,252.45,4922.0,253.18,253.86,251.36,252.45,4922.0
2017-12-12 10:00:00,253.39,253.39,252.36,252.74,4331.0,253.39,253.39,252.36,252.74,4331.0
2017-12-12 10:30:00,252.65,253.11,252.28,252.46,4640.0,252.65,253.11,252.28,252.46,4640.0
2017-12-12 11:00:00,252.65,253.31,252.12,252.85,15050.0,252.65,253.31,252.12,252.85,15050.0
2017-12-12 11:30:00,252.8,253.09,252.22,252.52,7200.0,252.8,253.09,252.22,252.52,7200.0
2017-12-12 12:00:00,252.35,253.07,252.18,252.99,2700.0,252.35,253.07,252.18,252.99,2700.0
2017-12-12 12:30:00,252.71,253.26,252.4,253.1,4806.0,252.71,253.26,252.4,253.1,4806.0
2017-12-12 13:00:00,252.77,252.78,252.02,252.49,4100.0,252.77,252.78,252.02,252.49,4100.0
2017-12-12 13:30:00,252.4,252.76,252.0,252.36,3400.0,252.4,252.76,252.0,252.36,3400.0
2017-12-12 14:00:00,252.29,253.15,252.0,252.85,8002.0,252.29,253.15,252.0,252.85,8002.0
2017-12-12 14:30:00,252.85,253.12,252.0,252.73,7500.0,252.85,253.12,252.0,252.73,7500.0
2017-12-12 15:00:00,253.14,253.33,252.74,252.77,14965.0,253.14,253.33,252.74,252.77,14965.0
2017-12-12 15:30:00,252.94,253.4,252.8,253.35,49883.0,252.94,253.4,252.8,253.35,49883.0
2017-12-13 09:30:00,253.85,253.85,252.21,253.0,7921.0,253.85,253.85,252.21,253.0,7921.0
2017-12-13 10:00:00,252.95,253.0,252.14,252.53,4402.0,252.95,253.0,252.14,252.53,4402.0
2017-12-13 10:30:00,252.03,252.16,251.49,251.96,1900.0,252.03,252.16,251.49,251.96,1900.0
2017-12-13 11:00:00,252.0,252.48,251.73,251.73,4090.0,252.0,252.48,251.73,251.73,4090.0
2017-12-13 11:30:00,251.88,252.71,251.6,252.22,4358.0,251.88,252.71,251.6,252.22,4358.0
2017-12-13 12:00:00,252.66,252.66,251.69,252.22,2921.0,252.66,252.66,251.69,252.22,2921.0
2017-12-13 12:30:00,252.69,252.69,252.0,252.44,1200.0,252.69,252.69,252.0,252.44,1200.0
2017-12-13 13:00:00,252.01,252.01,251.38,251.43,4309.0,252.01,252.01,251.38,251.43,4309.0
2017-12-13 13:30:00,251.45,251.45,250.75,251.3,1177.0,251.45,251.45,250.75,251.3,1177.0
2017-12-13 14:00:00,251.19,252.69,251.19,252.22,4882.0,251.19,252.69,251.19,252.22,4882.0
2017-12-13 14:30:00,251.87,252.29,250.9,252.29,12535.0,251.87,252.29,250.9,252.29,12535.0
2017-12-13 15:00:00,252.05,252.85,251.17,252.32,18225.0,252.05,252.85,251.17,252.32,18225.0
2017-12-13 15:30:00,252.33,252.37,251.1,251.7,26177.0,252.33,252.37,251.1,251.7,26177.0
2017-12-14 09:30:00,252.16,252.61,250.61,251.74,4834.0,252.16,252.61,250.61,251.74,4834.0
2017-12-14 10:00:00,251.07,252.93,251.01,252.2,5211.0,251.07,252.93,251.01,252.2,5211.0
2017-12-14 10:30:00,252.47,252.92,251.95,252.09,3200.0,252.47,252.92,251.95,252.09,3200.0
2017-12-14 11:00:00,252.49,252.51,251.53,252.01,3300.0,252.49,252.51,251.53,252.01,3300.0
2017-12-14 11:30:00,252.31,252.72,251.83,252.18,3910.0,252.31,252.72,251.83,252.18,3910.0
2017-12-14 12:00:00,252.15,252.53,251.5,251.8,2609.0,252.15,252.53,251.5,251.8,2609.0
2017-12-14 12:30:00,251.95,251.96,250.55,250.55,19300.0,251.95,251.96,250.55,250.55,19300.0
2017-12-14 13:00:00,250.64,251.0,250.21,250.53,3300.0,250.64,251.0,250.21,250.53,3300.0
2017-12-14 13:30:00,250.68,250.68,249.13,250.0,3404.0,250.68,250.68,249.13,250.0,3404.0
2017-12-14 14:00:00,250.27,250.58,249.81,249.82,3800.0,250.27,250.58,249.81,249.82,3800.0
2017-12-14 14:30:00,249.57,250.6,249.37,249.99,7400.0,249.57,250.6,249.37,249.99,7400.0
2017-12-14 15:00:00,250.16,250.35,249.01,249.02,5161.0,250.16,250.35,249.01,249.02,5161.0
2017-12-14 15:30:00,249.15,250.56,249.1,249.68,15664.0,249.15,250.56,249.1,249.68,15664.0
2017-12-15 09:30:00,250.36,253.01,250.36,252.03,32273.0,250.36,253.01,250.36,252.03,32273.0
2017-12-15 10:00:00,252.04,252.8,251.97,252.11,14436.0,252.04,252.8,251.97,252.11,14436.0
2017-12-15 10:30:00,252.45,252.45,251.96,251.96,2041.0,252.45,252.45,251.96,251.96,2041.0
2017-12-15 11:00:00,252.08,252.08,251.03,251.66,3798.0,252.08,252.08,251.03,251.66,3798.0
2017-12-15 11:30:00,251.89,252.22,251.2,251.2,20004.0,251.89,252.22,251.2,251.2,20004.0
2017-12-15 12:00:00,251.24,251.99,251.1,251.39,11948.0,251.24,251.99,251.1,251.39,11948.0
2017-12-15 12:30:00,251.63,251.87,251.45,251.54,13144.0,251.63,251.87,251.45,251.54,13144.0
2017-12-15 13:00:00,251.44,251.55,251.26,251.36,4027.0,251.44,251.55,251.26,251.36,4027.0
2017-12-15 13:30:00,251.52,251.78,251.38,251.6,6727.0,251.52,251.78,251.38,251.6,6727.0
2017-12-15 14:00:00,251.62,252.65,251.45,252.65,15332.0,251.62,252.65,251.45,252.65,15332.0
2017-12-15 14:30:00,252.68,252.76,252.0,252.21,4615.0,252.68,252.76,252.0,252.21,4615.0
2017-12-15 15:00:00,252.18,252.55,251.71,252.51,6394.0,252.18,252.55,251.71,252.51,6394.0
2017-12-15 15:30:00,252.52,252.57,251.41,251.92,17914.0,252.52,252.57,251.41,251.92,17914.0
2017-12-18 09:30:00,252.35,252.85,252.22,252.79,8989.0,252.35,252.85,252.22,252.79,8989.0
2017-12-18 10:00:00,252.84,252.84,251.43,251.43,3482.0,252.84,252.84,251.43,251.43,3482.0
2017-12-18 10:30:00,251.55,251.55,250.64,251.26,4701.0,251.55,251.55,250.64,251.26,4701.0
2017-12-18 11:00:00,251.75,251.82,251.03,251.51,4230.0,251.75,251.82,251.03,251.51,4230.0
2017-12-18 11:30:00,251.4,252.07,251.15,251.52,7467.0,251.4,252.07,251.15,251.52,7467.0
2017-12-18 12:00:00,251.8,252.09,251.2,251.25,14177.0,251.8,252.09,251.2,251.25,14177.0
2017-12-18 12:30:00,250.93,251.1,249.45,250.46,15678.0,250.93,251.1,249.45,250.46,15678.0
2017-12-18 13:00:00,250.47,250.47,249.87,250.33,5507.0,250.47,250.47,249.87,250.33,5507.0
2017-12-18 13:30:00,250.12,250.17,249.39,249.72,22103.0,250.12,250.17,249.39,249.72,22103.0
2017-12-18 14:00:00,249.75,250.08,249.52,249.73,6000.0,249.75,250.08,249.52,249.73,6000.0
2017-12-18 14:30:00,249.72,250.09,249.12,249.82,11665.0,249.72,250.09,249.12,249.82,11665.0
2017-12-18 15:00:00,250.02,250.1,249.69,249.75,6083.0,250.02,250.1,249.69,249.75,6083.0
2017-12-18 15:30:00,249.73,249.73,248.56,249.28,26130.0,249.73,249.73,248.56,249.28,26130.0
2017-12-19 09:30:00,249.8,249.84,247.3,248.91,4587.0,249.8,249.84,247.3,248.91,4587.0
2017-12-19 10:00:00,248.97,249.34,248.36,249.16,8206.0,248.97,249.34,248.36,249.16,8206.0
2017-12-19 10:30:00,249.43,249.83,248.71,249.04,14810.0,249.43,249.83,248.71,249.04,14810.0
2017-12-19 11:00:00,248.97,249.25,248.7,249.0,9674.0,248.97,249.25,248.7,249.0,9674.0
2017-12-19 11:30:00,248.99,249.12,248.17,248.26,7546.0,248.99,249.12,248.17,248.26,7546.0
2017-12-19 12:00:00,248.31,248.32,247.9,248.15,3400.0,248.31,248.32,247.9,248.15,3400.0
2017-12-19 12:30:00,248.36,248.52,247.82,247.93,5283.0,248.36,248.52,247.82,247.93,5283.0
2017-12-19 13:00:00,248.14,248.39,247.42,247.85,6296.0,248.14,248.39,247.42,247.85,6296.0
2017-12-19 13:30:00,247.81,248.13,247.65,247.84,3616.0,247.81,248.13,247.65,247.84,3616.0
2017-12-19 14:00:00,247.98,248.51,247.98,248.46,5275.0,247.98,248.51,247.98,248.46,5275.0
2017-12-19 14:30:00,248.41,248.51,247.42,247.68,9445.0,248.41,248.51,247.42,247.68,9445.0
2017-12-19 15:00:00,247.97,247.97,247.5,247.62,5135.0,247.97,247.97,247.5,247.62,5135.0
2017-12-19 15:30:00,247.7,247.84,246.89,247.09,44461.0,247.7,247.84,246.89,247.09,44461.0
2017-12-20 09:30:00,247.88,248.46,244.82,247.0,17109.0,247.88,248.46,244.82,247.0,17109.0
2017-12-20 10:00:00,247.0,247.2,246.98,247.13,2100.0,247.0,247.2,246.98,247.13,2100.0
2017-12-20 10:30:00,247.19,248.43,247.18,247.66,4200.0,247.19,248.43,247.18,247.66,4200.0
2017-12-20 11:00:00,247.47,248.18,247.31,247.72,11387.0,247.47,248.18,247.31,247.72,11387.0
2017-12-20 11:30:00,247.43,247.43,246.85,247.04,1700.0,247.43,247.43,246.85,247.04,1700.0
2017-12-20 12:00:00,247.04,247.04,246.67,246.93,2861.0,247.04,247.04,246.67,246.93,2861.0
2017-12-20 12:30:00,246.77,246.77,245.76,246.21,5597.0,246.77,246.77,245.76,246.21,5597.0
2017-12-20 13:00:00,245.84,246.12,245.5,245.67,13700.0,245.84,246.12,245.5,245.67,13700.0
2017-12-20 13:30:00,245.73,246.04,245.51,245.51,4200.0,245.73,246.04,245.51,245.51,4200.0
2017-12-20 14:00:00,245.69,245.89,245.57,245.61,4621.0,245.69,245.89,245.57,245.61,4621.0
2017-12-20 14:30:00,245.61,245.87,243.83,245.03,7851.0,245.61,245.87,243.83,245.03,7851.0
2017-12-20 15:00:00,245.03,245.48,243.9,245.25,32800.0,245.03,245.48,243.9,245.25,32800.0
2017-12-20 15:30:00,245.48,245.87,244.8,245.18,27468.0,245.48,245.87,244.8,245.18,27468.0
2017-12-21 09:30:00,244.98,244.98,243.01,243.93,18450.0,244.98,244.98,243.01,243.93,18450.0
2017-12-21 10:00:00,243.38,243.66,242.01,242.01,6262.0,243.38,243.66,242.01,242.01,6262.0
2017-12-21 10:30:00,242.5,244.27,241.79,244.1,18264.0,242.5,244.27,241.79,244.1,18264.0
2017-12-21 11:00:00,244.22,244.59,244.0,244.55,18725.0,244.22,244.59,244.0,244.55,18725.0
2017-12-21 11:30:00,245.16,245.16,243.67,243.68,8177.0,245.16,245.16,243.67,243.68,8177.0
2017-12-21 12:00:00,243.67,244.92,243.58,244.73,19389.0,243.67,244.92,243.58,244.73,19389.0
2017-12-21 12:30:00,244.7,245.09,244.48,244.88,6586.0,244.7,245.09,244.48,244.88,6586.0
2017-12-21 13:00:00,244.98,245.4,244.89,244.94,7100.0,244.98,245.4,244.89,244.94,7100.0
2017-12-21 13:30:00,244.84,245.65,244.5,245.08,6700.0,244.84,245.65,244.5,245.08,6700.0
2017-12-21 14:00:00,245.13,245.62,244.68,245.23,11000.0,245.13,245.62,244.68,245.23,11000.0
2017-12-21 14:30:00,245.67,245.86,244.98,245.0,12663.0,245.67,245.86,244.98,245.0,12663.0
2017-12-21 15:00:00,245.06,245.31,244.95,245.0,16479.0,245.06,245.31,244.95,245.0,16479.0
2017-12-21 15:30:00,245.26,245.3,244.86,244.96,29385.0,245.26,245.3,244.86,244.96,29385.0
2017-12-22 09:30:00,245.78,246.49,244.86,246.49,3090.0,245.78,246.49,244.86,246.49,3090.0
2017-12-22 10:00:00,245.82,246.46,244.14,244.15,19022.0,245.82,246.46,244.14,244.15,19022.0
2017-12-22 10:30:00,244.06,245.77,243.9,244.48,6014.0,244.06,245.77,243.9,244.48,6014.0
2017-12-22 11:00:00,244.57,244.72,244.03,244.65,4500.0,244.57,244.72,244.03,244.65,4500.0
2017-12-22 11:30:00,244.86,244.86,244.0,244.38,4600.0,244.86,244.86,244.0,244.38,4600.0
2017-12-22 12:00:00,243.5,244.66,243.5,244.14,3196.0,243.5,244.66,243.5,244.14,3196.0
2017-12-22 12:30:00,244.09,244.65,244.02,244.58,3100.0,244.09,244.65,244.02,244.58,3100.0
2017-12-22 13:00:00,244.63,244.86,244.45,244.55,3800.0,244.63,244.86,244.45,244.55,3800.0
2017-12-22 13:30:00,244.63,244.87,243.78,244.22,6498.0,244.63,244.87,243.78,244.22,6498.0
2017-12-22 14:00:00,244.2,244.68,244.12,244.35,7071.0,244.2,244.68,244.12,244.35,7071.0
2017-12-22 14:30:00,244.34,244.34,243.49,243.5,11272.0,244.34,244.34,243.49,243.5,11272.0
2017-12-22 15:00:00,243.5,244.21,242.97,243.0,13061.0,243.5,244.21,242.97,243.0,13061.0
2017-12-22 15:30:00,243.0,244.32,242.99,244.2,29667.0,243.0,244.32,242.99,244.2,29667.0
2017-12-26 09:30:00,243.84,244.31,243.42,243.47,2220.0,243.84,244.31,243.42,243.47,2220.0
2017-12-26 10:00:00,242.89,243.22,242.4,243.22,7806.0,242.89,243.22,242.4,243.22,7806.0
2017-12-26 10:30:00,243.11,243.11,242.18,242.84,1200.0,243.11,243.11,242.18,242.84,1200.0
2017-12-26 11:00:00,242.39,243.18,242.39,242.92,3682.0,242.39,243.18,242.39,242.92,3682.0
2017-12-26 11:30:00,243.04,243.04,242.49,242.84,400.0,243.04,243.04,242.49,242.84,400.0
2017-12-26 12:00:00,243.18,243.47,242.86,242.93,3900.0,243.18,243.47,242.86,242.93,3900.0
2017-12-26 12:30:00,242.56,242.6,241.6,241.8,3600.0,242.56,242.6,241.6,241.8,3600.0
2017-12-26 13:00:00,241.77,242.05,241.41,241.8,13309.0,241.77,242.05,241.41,241.8,13309.0
2017-12-26 13:30:00,241.59,242.24,241.33,241.61,5260.0,241.59,242.24,241.33,241.61,5260.0
2017-12-26 14:00:00,241.38,241.59,241.15,241.49,5089.0,241.38,241.59,241.15,241.49,5089.0
2017-12-26 14:30:00,241.52,241.52,241.05,241.49,21258.0,241.52,241.52,241.05,241.49,21258.0
2017-12-26 15:00:00,241.42,241.56,240.71,241.3,10195.0,241.42,241.56,240.71,241.3,10195.0
2017-12-26 15:30:00,241.35,242.18,240.81,242.03,41647.0,241.35,242.18,240.81,242.03,41647.0
2017-12-27 09:30:00,241.52,242.19,240.35,241.64,20758.0,241.52,242.19,240.35,241.64,20758.0
2017-12-27 10:00:00,241.4,242.28,241.25,241.73,4698.0,241.4,242.28,241.25,241.73,4698.0
2017-12-27 10:30:00,241.96,241.96,241.46,241.46,1300.0,241.96,241.96,241.46,241.46,1300.0
2017-12-27 11:00:00,241.57,241.85,240.82,241.45,4690.0,241.57,241.85,240.82,241.45,4690.0
2017-12-27 11:30:00,241.1,241.69,240.84,240.89,4739.0,241.1,241.69,240.84,240.89,4739.0
2017-12-27 12:00:00,240.89,241.07,239.54,239.85,5700.0,240.89,241.07,239.54,239.85,5700.0
2017-12-27 12:30:00,239.75,241.2,239.74,241.14,15250.0,239.75,241.2,239.74,241.14,15250.0
2017-12-27 13:00:00,241.02,241.39,240.06,240.1,10532.0,241.02,241.39,240.06,240.1,10532.0
2017-12-27 13:30:00,240.38,240.97,239.74,240.25,23840.0,240.38,240.97,239.74,240.25,23840.0
2017-12-27 14:00:00,240.43,240.77,240.2,240.77,5103.0,240.43,240.77,240.2,240.77,5103.0
2017-12-27 14:30:00,240.77,240.96,240.63,240.84,2629.0,240.77,240.96,240.63,240.84,2629.0
2017-12-27 15:00:00,240.78,240.91,240.28,240.56,6758.0,240.78,240.91,240.28,240.56,6758.0
2017-12-27 15:30:00,240.61,240.68,239.92,240.29,24461.0,240.61,240.68,239.92,240.29,24461.0
2017-12-28 09:30:00,240.64,240.9,237.37,237.37,7500.0,240.64,240.9,237.37,237.37,7500.0
2017-12-28 10:00:00,237.92,239.31,237.92,238.99,4120.0,237.92,239.31,237.92,238.99,4120.0
2017-12-28 10:30:00,238.99,239.37,238.52,239.24,9436.0,238.99,239.37,238.52,239.24,9436.0
2017-12-28 11:00:00,239.34,239.35,237.85,238.23,22297.0,239.34,239.35,237.85,238.23,22297.0
2017-12-28 11:30:00,238.21,238.95,238.21,238.61,6700.0,238.21,238.95,238.21,238.61,6700.0
2017-12-28 12:00:00,238.42,238.61,238.26,238.32,2425.0,238.42,238.61,238.26,238.32,2425.0
2017-12-28 12:30:00,238.33,238.61,238.26,238.29,1600.0,238.33,238.61,238.26,238.29,1600.0
2017-12-28 13:00:00,238.54,238.61,238.01,238.01,4501.0,238.54,238.61,238.01,238.01,4501.0
2017-12-28 13:30:00,238.03,238.5,237.79,237.87,17722.0,238.03,238.5,237.79,237.87,17722.0
2017-12-28 14:00:00,237.85,237.91,237.4,237.67,6796.0,237.85,237.91,237.4,237.67,6796.0
2017-12-28 14:30:00,237.84,238.51,237.62,238.51,23404.0,237.84,238.51,237.62,238.51,23404.0
2017-12-28 15:00:00,238.35,239.78,237.76,239.27,26703.0,238.35,239.78,237.76,239.27,26703.0
2017-12-28 15:30:00,239.29,239.71,238.72,239.28,34688.0,239.29,239.71,238.72,239.28,34688.0
2017-12-29 09:30:00,238.89,239.87,238.71,239.18,8887.0,238.89,239.87,238.71,239.18,8887.0
2017-12-29 10:00:00,239.18,239.52,238.79,239.05,2800.0,239.18,239.52,238.79,239.05,2800.0
2017-12-29 10:30:00,238.95,238.95,237.51,238.29,8502.0,238.95,238.95,237.51,238.29,8502.0
2017-12-29 11:00:00,239.03,240.0,238.1,240.0,24699.0,239.03,240.0,238.1,240.0,24699.0
2017-12-29 11:30:00,239.86,241.0,239.02,240.16,20000.0,239.86,241.0,239.02,240.16,20000.0
2017-12-29 12:00:00,240.5,240.5,239.6,240.02,8393.0,240.5,240.5,239.6,240.02,8393.0
2017-12-29 12:30:00,240.01,240.24,239.14,239.72,8920.0,240.01,240.24,239.14,239.72,8920.0
2017-12-29 13:00:00,240.09,240.1,239.84,239.96,4016.0,240.09,240.1,239.84,239.96,4016.0
2017-12-29 13:30:00,239.9,240.24,239.84,240.0,4716.0,239.9,240.24,239.84,240.0,4716.0
2017-12-29 14:00:00,239.97,240.61,239.81,240.61,6677.0,239.97,240.61,239.81,240.61,6677.0
2017-12-29 14:30:00,240.35,240.41,239.87,239.98,3911.0,240.35,240.41,239.87,239.98,3911.0
2017-12-29 15:00:00,239.97,240.29,239.92,240.02,6200.0,239.97,240.29,239.92,240.02,6200.0
2017-12-29 15:30:00,240.01,240.08,238.53,238.6,23029.0,240.01,240.08,238.53,238.6,23029.0
2018-01-02 09:30:00,238.67,240.79,238.23,239.25,8339.0,238.67,240.79,238.23,239.25,8339.0
2018-01-02 10:00:00,239.87,241.33,239.81,240.33,8423.0,239.87,241.33,239.81,240.33,8423.0
2018-01-02 10:30:00,240.23,240.74,239.65,240.62,6700.0,240.23,240.74,239.65,240.62,6700.0
2018-01-02 11:00:00,240.28,240.84,239.97,240.68,5156.0,240.28,240.84,239.97,240.68,5156.0
2018-01-02 11:30:00,240.69,240.84,240.18,240.4,6270.0,240.69,240.84,240.18,240.4,6270.0
2018-01-02 12:00:00,240.76,240.84,240.44,240.72,6168.0,240.76,240.84,240.44,240.72,6168.0
2018-01-02 12:30:00,240.78,241.08,240.61,241.08,6200.0,240.78,241.08,240.61,241.08,6200.0
2018-01-02 13:00:00,241.08,241.33,240.77,240.9,15609.0,241.08,241.33,240.77,240.9,15609.0
2018-01-02 13:30:00,241.23,241.98,241.12,241.34,6304.0,241.23,241.98,241.12,241.34,6304.0
2018-01-02 14:00:00,241.34,241.72,241.07,241.12,7365.0,241.34,241.72,241.07,241.12,7365.0
2018-01-02 14:30:00,241.35,241.35,240.55,240.82,9472.0,241.35,241.35,240.55,240.82,9472.0
2018-01-02 15:00:00,240.83,241.62,240.83,241.55,3108.0,240.83,241.62,240.83,241.55,3108.0
2018-01-02 15:30:00,241.45,241.74,241.09,241.57,26958.0,241.45,241.74,241.09,241.57,26958.0
2018-01-03 09:30:00,242.34,244.4,242.34,243.16,6689.0,242.34,244.4,242.34,243.16,6689.0
2018-01-03 10:00:00,243.12,247.46,243.12,247.44,19656.0,243.12,247.46,243.12,247.44,19656.0
2018-01-03 10:30:00,246.61,246.93,245.77,245.77,17082.0,246.61,246.93,245.77,245.77,17082.0
2018-01-03 11:00:00,245.94,246.68,245.36,246.6,6070.0,245.94,246.68,245.36,246.6,6070.0
2018-01-03 11:30:00,246.89,246.89,245.88,245.96,3000.0,246.89,246.89,245.88,245.96,3000.0
2018-01-03 12:00:00,245.96,247.42,245.96,247.42,6792.0,245.96,247.42,245.96,247.42,6792.0
2018-01-03 12:30:00,247.5,248.29,247.5,248.05,22156.0,247.5,248.29,247.5,248.05,22156.0
2018-01-03 13:00:00,247.77,248.45,247.77,248.2,7348.0,247.77,248.45,247.77,248.2,7348.0
2018-01-03 13:30:00,248.1,248.76,248.0,248.4,4299.0,248.1,248.76,248.0,248.4,4299.0
2018-01-03 14:00:00,248.2,249.28,248.06,248.97,7358.0,248.2,249.28,248.06,248.97,7358.0
2018-01-03 14:30:00,248.62,249.34,248.35,249.34,5795.0,248.62,249.34,248.35,249.34,5795.0
2018-01-03 15:00:00,248.77,249.95,248.58,249.79,13081.0,248.77,249.95,248.58,249.79,13081.0
2018-01-03 15:30:00,249.86,251.85,249.74,251.35,66381.0,249.86,251.85,249.74,251.35,66381.0
2018-01-04 09:30:00,251.52,251.52,248.5,249.5,6090.0,251.52,251.52,248.5,249.5,6090.0
2018-01-04 10:00:00,249.5,249.72,247.62,249.29,5549.0,249.5,249.72,247.62,249.29,5549.0
2018-01-04 10:30:00,248.81,250.59,248.81,250.16,5841.0,248.81,250.59,248.81,250.16,5841.0
2018-01-04 11:00:00,250.12,250.44,247.74,247.74,6987.0,250.12,250.44,247.74,247.74,6987.0
2018-01-04 11:30:00,249.14,250.8,247.75,249.07,5600.0,249.14,250.8,247.75,249.07,5600.0
2018-01-04 12:00:00,249.04,250.76,248.46,248.46,7778.0,249.04,250.76,248.46,248.46,7778.0
2018-01-04 12:30:00,248.31,248.86,247.92,248.28,4100.0,248.31,248.86,247.92,248.28,4100.0
2018-01-04 13:00:00,248.42,248.56,248.18,248.28,3100.0,248.42,248.56,248.18,248.28,3100.0
2018-01-04 13:30:00,248.18,248.97,248.18,248.64,2900.0,248.18,248.97,248.18,248.64,2900.0
2018-01-04 14:00:00,248.92,249.77,248.69,249.37,9246.0,248.92,249.77,248.69,249.37,9246.0
2018-01-04 14:30:00,248.9,249.13,248.63,249.03,1900.0,248.9,249.13,248.63,249.03,1900.0
2018-01-04 15:00:00,249.03,249.23,248.53,248.83,6197.0,249.03,249.23,248.53,248.83,6197.0
2018-01-04 15:30:00,248.85,249.24,248.53,248.53,22863.0,248.85,249.24,248.53,248.53,22863.0
2018-01-05 09:30:00,249.13,249.92,248.95,248.95,1038.0,249.13,249.92,248.95,248.95,1038.0
2018-01-05 10:00:00,248.59,248.68,248.08,248.08,390.0,248.59,248.68,248.08,248.08,390.0
2018-01-05 10:30:00,248.35,249.07,248.11,248.95,2937.0,248.35,249.07,248.11,248.95,2937.0
2018-01-05 11:00:00,248.99,249.78,248.98,249.78,7615.0,248.99,249.78,248.98,249.78,7615.0
2018-01-05 11:30:00,249.65,250.02,249.14,249.19,2711.0,249.65,250.02,249.14,249.19,2711.0
2018-01-05 12:00:00,249.02,249.51,248.94,249.31,3200.0,249.02,249.51,248.94,249.31,3200.0
2018-01-05 12:30:00,249.07,249.55,248.38,248.72,8900.0,249.07,249.55,248.38,248.72,8900.0
2018-01-05 13:00:00,248.68,249.09,248.38,249.09,2614.0,248.68,249.09,248.38,249.09,2614.0
2018-01-05 13:30:00,249.13,249.63,249.12,249.25,1900.0,249.13,249.63,249.12,249.25,1900.0
2018-01-05 14:00:00,249.22,249.72,249.19,249.19,9200.0,249.22,249.72,249.19,249.19,9200.0
2018-01-05 14:30:00,249.25,249.58,249.09,249.09,2500.0,249.25,249.58,249.09,249.09,2500.0
2018-01-05 15:00:00,249.07,249.74,248.89,249.57,3386.0,249.07,249.74,248.89,249.57,3386.0
2018-01-05 15:30:00,249.55,249.81,248.92,249.18,28691.0,249.55,249.81,248.92,249.18,28691.0
2018-01-08 09:30:00,248.52,248.95,248.49,248.95,1773.0,248.52,248.95,248.49,248.95,1773.0
2018-01-08 10:00:00,248.57,248.57,247.41,248.26,8615.0,248.57,248.57,247.41,248.26,8615.0
2018-01-08 10:30:00,248.55,249.03,247.92,249.03,4701.0,248.55,249.03,247.92,249.03,4701.0
2018-01-08 11:00:00,249.03,249.96,248.35,248.35,6100.0,249.03,249.96,248.35,248.35,6100.0
2018-01-08 11:30:00,248.58,249.96,248.32,249.12,15756.0,248.58,249.96,248.32,249.12,15756.0
2018-01-08 12:00:00,249.03,250.0,248.76,249.18,28310.0,249.03,250.0,248.76,249.18,28310.0
2018-01-08 12:30:00,249.22,249.33,248.94,249.04,7670.0,249.22,249.33,248.94,249.04,7670.0
2018-01-08 13:00:00,249.14,249.64,249.03,249.26,27023.0,249.14,249.64,249.03,249.26,27023.0
2018-01-08 13:30:00,249.24,249.77,249.02,249.2,33039.0,249.24,249.77,249.02,249.2,33039.0
2018-01-08 14:00:00,249.37,251.03,249.16,250.85,17749.0,249.37,251.03,249.16,250.85,17749.0
2018-01-08 14:30:00,250.85,251.14,250.67,251.06,2304.0,250.85,251.14,250.67,251.06,2304.0
2018-01-08 15:00:00,250.79,251.39,250.72,251.34,8280.0,250.79,251.39,250.72,251.34,8280.0
2018-01-08 15:30:00,251.33,251.88,251.0,251.11,20737.0,251.33,251.88,251.0,251.11,20737.0
2018-01-09 09:30:00,252.18,252.97,250.05,252.63,16319.0,252.18,252.97,250.05,252.63,16319.0
2018-01-09 10:00:00,252.64,254.12,252.23,253.37,4537.0,252.64,254.12,252.23,253.37,4537.0
2018-01-09 10:30:00,254.11,255.07,252.93,253.49,40211.0,254.11,255.07,252.93,253.49,40211.0
2018-01-09 11:00:00,253.67,256.01,253.46,255.44,9454.0,253.67,256.01,253.46,255.44,9454.0
2018-01-09 11:30:00,255.32,255.68,254.89,255.38,12491.0,255.32,255.68,254.89,255.38,12491.0
2018-01-09 12:00:00,255.12,255.47,254.98,255.44,4355.0,255.12,255.47,254.98,255.44,4355.0
2018-01-09 12:30:00,255.4,256.08,254.77,255.22,9488.0,255.4,256.08,254.77,255.22,9488.0
2018-01-09 13:00:00,255.39,255.39,255.0,255.11,5845.0,255.39,255.39,255.0,255.11,5845.0
2018-01-09 13:30:00,255.06,256.0,255.0,256.0,4679.0,255.06,256.0,255.0,256.0,4679.0
2018-01-09 14:00:00,255.97,256.02,255.74,255.99,5665.0,255.97,256.02,255.74,255.99,5665.0
2018-01-09 14:30:00,255.83,257.07,255.82,256.49,5191.0,255.83,257.07,255.82,256.49,5191.0
2018-01-09 15:00:00,256.57,257.36,256.57,256.81,8747.0,256.57,257.36,256.57,256.81,8747.0
2018-01-09 15:30:00,257.31,257.35,255.92,256.07,28996.0,257.31,257.35,255.92,256.07,28996.0
2018-01-10 09:30:00,255.34,255.34,250.59,252.07,6247.0,255.34,255.34,250.59,252.07,6247.0
2018-01-10 10:00:00,252.46,252.65,251.51,251.51,6415.0,252.46,252.65,251.51,251.51,6415.0
2018-01-10 10:30:00,251.96,252.66,251.38,252.66,7310.0,251.96,252.66,251.38,252.66,7310.0
2018-01-10 11:00:00,252.37,252.83,251.01,251.01,4700.0,252.37,252.83,251.01,251.01,4700.0
2018-01-10 11:30:00,251.08,252.82,251.08,252.28,8796.0,251.08,252.82,251.08,252.28,8796.0
2018-01-10 12:00:00,252.55,252.76,251.0,251.56,6646.0,252.55,252.76,251.0,251.56,6646.0
2018-01-10 12:30:00,251.57,251.79,251.29,251.47,3400.0,251.57,251.79,251.29,251.47,3400.0
2018-01-10 13:00:00,251.61,251.93,250.18,250.42,4561.0,251.61,251.93,250.18,250.42,4561.0
2018-01-10 13:30:00,250.16,251.01,250.15,251.0,4800.0,250.16,251.01,250.15,251.0,4800.0
2018-01-10 14:00:00,251.06,251.06,250.4,250.75,7510.0,251.06,251.06,250.4,250.75,7510.0
2018-01-10 14:30:00,250.8,251.3,250.63,251.06,8581.0,250.8,251.3,250.63,251.06,8581.0
2018-01-10 15:00:00,251.0,251.06,249.81,249.81,13600.0,251.0,251.06,249.81,249.81,13600.0
2018-01-10 15:30:00,249.95,250.61,249.62,250.08,29856.0,249.95,250.61,249.62,250.08,29856.0
2018-01-11 09:30:00,250.16,252.0,249.76,249.8,18502.0,250.16,252.0,249.76,249.8,18502.0
2018-01-11 10:00:00,250.07,250.07,247.94,248.47,7588.0,250.07,250.07,247.94,248.47,7588.0
2018-01-11 10:30:00,248.49,248.49,247.59,248.38,2342.0,248.49,248.49,247.59,248.38,2342.0
2018-01-11 11:00:00,248.03,248.41,247.74,247.85,3001.0,248.03,248.41,247.74,247.85,3001.0
2018-01-11 11:30:00,248.04,248.78,247.85,248.71,3506.0,248.04,248.78,247.85,248.71,3506.0
2018-01-11 12:00:00,248.88,250.38,248.88,250.38,11398.0,248.88,250.38,248.88,250.38,11398.0
2018-01-11 12:30:00,250.28,250.81,249.68,250.81,7400.0,250.28,250.81,249.68,250.81,7400.0
2018-01-11 13:00:00,250.81,250.81,250.0,250.01,3600.0,250.81,250.81,250.0,250.01,3600.0
2018-01-11 13:30:00,250.42,250.71,250.42,250.71,700.0,250.42,250.71,250.42,250.71,700.0
2018-01-11 14:00:00,250.31,250.61,249.9,250.58,2632.0,250.31,250.61,249.9,250.58,2632.0
2018-01-11 14:30:00,250.58,251.65,250.58,251.1,1000.0,250.58,251.65,250.58,251.1,1000.0
2018-01-11 15:00:00,250.91,252.16,250.61,251.05,25627.0,250.91,252.16,250.61,251.05,25627.0
2018-01-11 15:30:00,251.18,251.79,249.59,251.45,38020.0,251.18,251.79,249.59,251.45,38020.0
2018-01-12 09:30:00,251.48,251.48,250.11,250.97,7874.0,251.48,251.48,250.11,250.97,7874.0
2018-01-12 10:00:00,250.46,250.46,249.12,249.79,10872.0,250.46,250.46,249.12,249.79,10872.0
2018-01-12 10:30:00,249.81,250.5,249.58,250.16,4621.0,249.81,250.5,249.58,250.16,4621.0
2018-01-12 11:00:00,250.13,250.13,248.81,249.38,6990.0,250.13,250.13,248.81,249.38,6990.0
2018-01-12 11:30:00,249.45,249.45,248.14,248.14,5247.0,249.45,249.45,248.14,248.14,5247.0
2018-01-12 12:00:00,248.45,248.51,246.84,247.2,3500.0,248.45,248.51,246.84,247.2,3500.0
2018-01-12 12:30:00,247.48,248.66,247.37,248.66,15437.0,247.48,248.66,247.37,248.66,15437.0
2018-01-12 13:00:00,249.12,249.19,248.65,248.84,8010.0,249.12,249.19,248.65,248.84,8010.0
2018-01-12 13:30:00,248.84,248.96,248.07,248.52,2400.0,248.84,248.96,248.07,248.52,2400.0
2018-01-12 14:00:00,248.22,248.45,247.45,247.64,8115.0,248.22,248.45,247.45,247.64,8115.0
2018-01-12 14:30:00,247.64,248.09,247.64,247.85,4920.0,247.64,248.09,247.64,247.85,4920.0
2018-01-12 15:00:00,247.64,248.22,246.45,248.22,9876.0,247.64,248.22,246.45,248.22,9876.0
2018-01-12 15:30:00,248.22,249.21,247.74,248.21,37899.0,248.22,249.21,247.74,248.21,37899.0
2018-01-16 09:30:00,249.18,250.33,245.61,249.46,14569.0,249.18,250.33,245.61,249.46,14569.0
2018-01-16 10:00:00,249.66,251.06,249.58,250.21,7700.0,249.66,251.06,249.58,250.21,7700.0
2018-01-16 10:30:00,250.16,250.84,249.49,249.49,1700.0,250.16,250.84,249.49,249.49,1700.0
2018-01-16 11:00:00,249.49,249.93,249.49,249.86,1100.0,249.49,249.93,249.49,249.86,1100.0
2018-01-16 11:30:00,250.1,250.2,249.63,250.12,1800.0,250.1,250.2,249.63,250.12,1800.0
2018-01-16 12:00:00,249.91,250.12,249.38,249.38,3200.0,249.91,250.12,249.38,249.38,3200.0
2018-01-16 12:30:00,249.41,249.41,248.76,248.76,2202.0,249.41,249.41,248.76,248.76,2202.0
2018-01-16 13:00:00,248.2,248.49,247.53,247.53,1568.0,248.2,248.49,247.53,247.53,1568.0
2018-01-16 13:30:00,248.16,248.55,247.67,248.23,2600.0,248.16,248.55,247.67,248.23,2600.0
2018-01-16 14:00:00,248.22,248.96,247.26,248.96,2457.0,248.22,248.96,247.26,248.96,2457.0
2018-01-16 14:30:00,248.63,248.85,248.38,248.85,1509.0,248.63,248.85,248.38,248.85,1509.0
2018-01-16 15:00:00,248.67,249.4,248.56,249.4,5799.0,248.67,249.4,248.56,249.4,5799.0
2018-01-16 15:30:00,249.5,249.5,248.26,249.07,19268.0,249.5,249.5,248.26,249.07,19268.0
2018-01-17 09:30:00,250.54,251.13,250.14,250.87,6269.0,250.54,251.13,250.14,250.87,6269.0
2018-01-17 10:00:00,252.06,253.09,250.53,253.09,6167.0,252.06,253.09,250.53,253.09,6167.0
2018-01-17 10:30:00,253.06,253.53,250.67,251.09,16499.0,253.06,253.53,250.67,251.09,16499.0
2018-01-17 11:00:00,251.25,252.47,250.13,252.47,24384.0,251.25,252.47,250.13,252.47,24384.0
2018-01-17 11:30:00,252.48,253.1,251.33,252.56,38479.0,252.48,253.1,251.33,252.56,38479.0
2018-01-17 12:00:00,252.59,253.79,250.47,252.76,8195.0,252.59,253.79,250.47,252.76,8195.0
2018-01-17 12:30:00,252.82,253.93,252.68,253.29,4485.0,252.82,253.93,252.68,253.29,4485.0
2018-01-17 13:00:00,252.97,253.6,252.9,253.29,4400.0,252.97,253.6,252.9,253.29,4400.0
2018-01-17 13:30:00,253.09,253.33,252.04,253.15,6540.0,253.09,253.33,252.04,253.15,6540.0
2018-01-17 14:00:00,253.1,253.41,252.97,253.12,4800.0,253.1,253.41,252.97,253.12,4800.0
2018-01-17 14:30:00,253.17,254.63,252.57,253.34,4516.0,253.17,254.63,252.57,253.34,4516.0
2018-01-17 15:00:00,253.47,253.47,252.14,253.07,4691.0,253.47,253.47,252.14,253.07,4691.0
2018-01-17 15:30:00,253.07,253.27,252.28,252.51,17351.0,253.07,253.27,252.28,252.51,17351.0
2018-01-18 09:30:00,251.74,252.32,248.83,251.62,1976.0,251.74,252.32,248.83,251.62,1976.0
2018-01-18 10:00:00,251.56,251.98,251.0,251.62,1500.0,251.56,251.98,251.0,251.62,1500.0
2018-01-18 10:30:00,251.36,251.75,250.1,251.62,19017.0,251.36,251.75,250.1,251.62,19017.0
2018-01-18 11:00:00,251.7,252.46,250.58,251.87,27243.0,251.7,252.46,250.58,251.87,27243.0
2018-01-18 11:30:00,251.8,252.28,251.07,251.76,13003.0,251.8,252.28,251.07,251.76,13003.0
2018-01-18 12:00:00,251.85,251.85,250.5,250.76,4118.0,251.85,251.85,250.5,250.76,4118.0
2018-01-18 12:30:00,252.11,252.11,251.4,251.4,992.0,252.11,252.11,251.4,251.4,992.0
2018-01-18 13:00:00,251.49,251.79,250.22,251.58,1200.0,251.49,251.79,250.22,251.58,1200.0
2018-01-18 13:30:00,251.19,251.62,251.19,251.61,1400.0,251.19,251.62,251.19,251.61,1400.0
2018-01-18 14:00:00,251.79,252.34,251.67,251.71,1500.0,251.79,252.34,251.67,251.71,1500.0
2018-01-18 14:30:00,251.75,252.3,251.66,251.66,2900.0,251.75,252.3,251.66,251.66,2900.0
2018-01-18 15:00:00,251.77,252.0,251.66,251.97,2318.0,251.77,252.0,251.66,251.97,2318.0
2018-01-18 15:30:00,251.76,252.72,251.37,252.32,12321.0,251.76,252.72,251.37,252.32,12321.0
2018-01-19 09:30:00,252.9,253.0,251.27,253.0,1486.0,252.9,253.0,251.27,253.0,1486.0
2018-01-19 10:00:00,253.45,254.49,253.03,253.96,10100.0,253.45,254.49,253.03,253.96,10100.0
2018-01-19 10:30:00,254.01,255.23,254.01,254.29,3300.0,254.01,255.23,254.01,254.29,3300.0
2018-01-19 11:00:00,254.29,255.28,254.27,254.71,7800.0,254.29,255.28,254.27,254.71,7800.0
2018-01-19 11:30:00,255.26,255.26,254.7,254.97,1907.0,255.26,255.26,254.7,254.97,1907.0
2018-01-19 12:00:00,255.11,255.12,253.33,254.02,8079.0,255.11,255.12,253.33,254.02,8079.0
2018-01-19 12:30:00,254.07,255.89,252.59,254.81,12813.0,254.07,255.89,252.59,254.81,12813.0
2018-01-19 13:00:00,254.6,254.92,252.99,254.1,15874.0,254.6,254.92,252.99,254.1,15874.0
2018-01-19 13:30:00,255.01,255.01,254.29,254.91,1264.0,255.01,255.01,254.29,254.91,1264.0
2018-01-19 14:00:00,254.88,254.88,254.49,254.52,2644.0,254.88,254.88,254.49,254.52,2644.0
2018-01-19 14:30:00,254.18,254.42,254.18,254.34,700.0,254.18,254.42,254.18,254.34,700.0
2018-01-19 15:00:00,254.45,254.64,253.87,254.14,3956.0,254.45,254.64,253.87,254.14,3956.0
2018-01-19 15:30:00,254.47,254.88,254.14,254.88,13133.0,254.47,254.88,254.14,254.88,13133.0
2018-01-22 09:30:00,253.28,255.8,252.0,253.16,18334.0,253.28,255.8,252.0,253.16,18334.0
2018-01-22 10:00:00,253.17,253.83,253.17,253.41,2144.0,253.17,253.83,253.17,253.41,2144.0
2018-01-22 10:30:00,253.79,253.79,252.23,252.23,4050.0,253.79,253.79,252.23,252.23,4050.0
2018-01-22 11:00:00,252.37,252.75,251.01,251.01,5959.0,252.37,252.75,251.01,251.01,5959.0
2018-01-22 11:30:00,250.95,252.88,250.94,252.88,6022.0,250.95,252.88,250.94,252.88,6022.0
2018-01-22 12:00:00,253.09,253.14,252.89,252.89,1395.0,253.09,253.14,252.89,252.89,1395.0
2018-01-22 12:30:00,253.27,253.79,252.96,253.58,9584.0,253.27,253.79,252.96,253.58,9584.0
2018-01-22 13:00:00,253.69,253.92,253.02,253.46,5773.0,253.69,253.92,253.02,253.46,5773.0
2018-01-22 13:30:00,253.18,253.38,252.74,252.85,2700.0,253.18,253.38,252.74,252.85,2700.0
2018-01-22 14:00:00,252.77,252.77,252.01,252.01,3000.0,252.77,252.77,252.01,252.01,3000.0
2018-01-22 14:30:00,252.03,253.83,252.03,253.41,4428.0,252.03,253.83,252.03,253.41,4428.0
2018-01-22 15:00:00,253.41,254.84,252.52,254.26,7070.0,253.41,254.84,252.52,254.26,7070.0
2018-01-22 15:30:00,254.7,255.07,254.26,254.79,20243.0,254.7,255.07,254.26,254.79,20243.0
2018-01-23 09:30:00,255.4,257.81,255.03,255.45,27679.0,255.4,257.81,255.03,255.45,27679.0
2018-01-23 10:00:00,255.75,256.8,255.31,256.03,14828.0,255.75,256.8,255.31,256.03,14828.0
2018-01-23 10:30:00,256.07,258.2,255.99,258.2,7375.0,256.07,258.2,255.99,258.2,7375.0
2018-01-23 11:00:00,257.95,258.0,256.36,257.82,7700.0,257.95,258.0,256.36,257.82,7700.0
2018-01-23 11:30:00,257.41,257.41,255.52,256.22,5632.0,257.41,257.41,255.52,256.22,5632.0
2018-01-23 12:00:00,256.08,256.08,254.92,255.71,3395.0,256.08,256.08,254.92,255.71,3395.0
2018-01-23 12:30:00,255.68,255.81,255.29,255.81,1700.0,255.68,255.81,255.29,255.81,1700.0
2018-01-23 13:00:00,255.33,255.33,254.37,254.83,3500.0,255.33,255.33,254.37,254.83,3500.0
2018-01-23 13:30:00,254.85,255.64,254.54,254.54,600.0,254.85,255.64,254.54,254.54,600.0
2018-01-23 14:00:00,254.55,255.45,254.55,255.23,5804.0,254.55,255.45,254.55,255.23,5804.0
2018-01-23 14:30:00,255.55,255.55,254.76,255.25,5270.0,255.55,255.55,254.76,255.25,5270.0
2018-01-23 15:00:00,255.31,255.42,254.69,255.31,4789.0,255.31,255.42,254.69,255.31,4789.0
2018-01-23 15:30:00,255.11,255.25,254.36,255.04,10239.0,255.11,255.25,254.36,255.04,10239.0
2018-01-24 09:30:00,255.95,256.79,255.02,256.79,2146.0,255.95,256.79,255.02,256.79,2146.0
2018-01-24 10:00:00,256.73,257.12,255.18,255.49,10908.0,256.73,257.12,255.18,255.49,10908.0
2018-01-24 10:30:00,255.44,255.69,255.3,255.59,1650.0,255.44,255.69,255.3,255.59,1650.0
2018-01-24 11:00:00,255.09,255.99,253.23,254.41,14814.0,255.09,255.99,253.23,254.41,14814.0
2018-01-24 11:30:00,254.02,254.02,252.4,253.59,6180.0,254.02,254.02,252.4,253.59,6180.0
2018-01-24 12:00:00,253.53,255.48,252.88,252.9,15495.0,253.53,255.48,252.88,252.9,15495.0
2018-01-24 12:30:00,253.58,253.69,252.67,253.69,4000.0,253.58,253.69,252.67,253.69,4000.0
2018-01-24 13:00:00,254.37,254.43,253.27,253.93,2058.0,254.37,254.43,253.27,253.93,2058.0
2018-01-24 13:30:00,254.2,255.25,254.2,255.24,1300.0,254.2,255.25,254.2,255.24,1300.0
2018-01-24 14:00:00,254.88,255.67,254.84,255.5,4000.0,254.88,255.67,254.84,255.5,4000.0
2018-01-24 14:30:00,255.57,255.78,254.6,255.13,3458.0,255.57,255.78,254.6,255.13,3458.0
2018-01-24 15:00:00,254.93,254.93,254.26,254.26,3652.0,254.93,254.93,254.26,254.26,3652.0
2018-01-24 15:30:00,254.58,255.61,254.25,254.42,20309.0,254.58,255.61,254.25,254.42,20309.0
2018-01-25 09:30:00,255.76,256.99,254.52,256.99,1529.0,255.76,256.99,254.52,256.99,1529.0
2018-01-25 10:00:00,255.04,256.25,254.48,255.49,8658.0,255.04,256.25,254.48,255.49,8658.0
2018-01-25 10:30:00,255.32,257.62,255.32,257.15,4423.0,255.32,257.62,255.32,257.15,4423.0
2018-01-25 11:00:00,257.13,258.87,256.73,258.17,13401.0,257.13,258.87,256.73,258.17,13401.0
2018-01-25 11:30:00,258.18,258.35,256.43,256.43,3518.0,258.18,258.35,256.43,256.43,3518.0
2018-01-25 12:00:00,256.81,256.81,255.74,255.98,1961.0,256.81,256.81,255.74,255.98,1961.0
2018-01-25 12:30:00,255.76,256.46,255.52,255.57,1510.0,255.76,256.46,255.52,255.57,1510.0
2018-01-25 13:00:00,255.67,256.35,255.67,255.8,500.0,255.67,256.35,255.67,255.8,500.0
2018-01-25 13:30:00,256.34,259.1,255.88,258.19,4923.0,256.34,259.1,255.88,258.19,4923.0
2018-01-25 14:00:00,258.03,258.71,257.75,257.75,2004.0,258.03,258.71,257.75,257.75,2004.0
2018-01-25 14:30:00,256.63,257.85,256.24,257.09,2471.0,256.63,257.85,256.24,257.09,2471.0
2018-01-25 15:00:00,256.95,257.74,256.56,256.85,2705.0,256.95,257.74,256.56,256.85,2705.0
2018-01-25 15:30:00,256.7,259.21,256.7,259.04,22532.0,256.7,259.21,256.7,259.04,22532.0
2018-01-26 09:30:00,259.23,259.9,254.55,257.01,2870.0,259.23,259.9,254.55,257.01,2870.0
2018-01-26 10:00:00,257.39,259.9,256.96,259.79,7872.0,257.39,259.9,256.96,259.79,7872.0
2018-01-26 10:30:00,258.52,259.63,258.24,259.35,5872.0,258.52,259.63,258.24,259.35,5872.0
2018-01-26 11:00:00,259.41,261.38,259.39,261.32,17500.0,259.41,261.38,259.39,261.32,17500.0
2018-01-26 11:30:00,260.64,261.17,260.58,260.97,7750.0,260.64,261.17,260.58,260.97,7750.0
2018-01-26 12:00:00,260.82,261.16,260.7,261.02,12744.0,260.82,261.16,260.7,261.02,12744.0
2018-01-26 12:30:00,261.13,261.47,261.0,261.04,5207.0,261.13,261.47,261.0,261.04,5207.0
2018-01-26 13:00:00,260.94,262.07,260.94,261.42,8872.0,260.94,262.07,260.94,261.42,8872.0
2018-01-26 13:30:00,261.75,262.23,261.63,261.95,7864.0,261.75,262.23,261.63,261.95,7864.0
2018-01-26 14:00:00,261.96,262.2,261.06,261.7,9200.0,261.96,262.2,261.06,261.7,9200.0
2018-01-26 14:30:00,261.53,263.65,261.53,262.34,29216.0,261.53,263.65,261.53,262.34,29216.0
2018-01-26 15:00:00,262.03,263.19,261.96,262.17,9610.0,262.03,263.19,261.96,262.17,9610.0
2018-01-26 15:30:00,262.13,262.99,261.74,262.06,22047.0,262.13,262.99,261.74,262.06,22047.0
2018-01-29 09:30:00,261.06,262.69,261.06,262.1,1241.0,261.06,262.69,261.06,262.1,1241.0
2018-01-29 10:00:00,262.38,264.69,261.66,263.12,6900.0,262.38,264.69,261.66,263.12,6900.0
2018-01-29 10:30:00,263.86,264.83,263.01,264.57,4200.0,263.86,264.83,263.01,264.57,4200.0
2018-01-29 11:00:00,264.41,264.41,262.72,264.12,2901.0,264.41,264.41,262.72,264.12,2901.0
2018-01-29 11:30:00,264.14,266.98,264.07,265.31,10194.0,264.14,266.98,264.07,265.31,10194.0
2018-01-29 12:00:00,265.29,265.29,264.15,264.59,9437.0,265.29,265.29,264.15,264.59,9437.0
2018-01-29 12:30:00,263.27,265.07,263.27,265.0,1603.0,263.27,265.07,263.27,265.0,1603.0
2018-01-29 13:00:00,265.02,266.49,264.86,265.34,4803.0,265.02,266.49,264.86,265.34,4803.0
2018-01-29 13:30:00,265.31,265.96,264.26,264.6,19444.0,265.31,265.96,264.26,264.6,19444.0
2018-01-29 14:00:00,264.23,265.29,263.9,264.38,2646.0,264.23,265.29,263.9,264.38,2646.0
2018-01-29 14:30:00,265.23,265.27,264.79,265.23,2048.0,265.23,265.27,264.79,265.23,2048.0
2018-01-29 15:00:00,265.11,265.43,264.36,264.83,4829.0,265.11,265.43,264.36,264.83,4829.0
2018-01-29 15:30:00,264.8,264.8,263.3,263.45,17089.0,264.8,264.8,263.3,263.45,17089.0
2018-01-30 09:30:00,261.11,261.11,256.94,257.14,1416.0,261.11,261.11,256.94,257.14,1416.0
2018-01-30 10:00:00,257.94,260.15,257.23,260.15,7451.0,257.94,260.15,257.23,260.15,7451.0
2018-01-30 10:30:00,261.48,261.56,260.0,261.4,5800.0,261.48,261.56,260.0,261.4,5800.0
2018-01-30 11:00:00,261.4,261.86,261.07,261.21,5300.0,261.4,261.86,261.07,261.21,5300.0
2018-01-30 11:30:00,261.16,261.41,260.74,261.33,2510.0,261.16,261.41,260.74,261.33,2510.0
2018-01-30 12:00:00,260.83,260.84,259.57,259.57,2078.0,260.83,260.84,259.57,259.57,2078.0
2018-01-30 12:30:00,260.66,260.99,260.1,260.99,1300.0,260.66,260.99,260.1,260.99,1300.0
2018-01-30 13:00:00,260.96,260.98,260.46,260.94,1527.0,260.96,260.98,260.46,260.94,1527.0
2018-01-30 13:30:00,260.9,261.17,260.87,261.17,2295.0,260.9,261.17,260.87,261.17,2295.0
2018-01-30 14:00:00,261.17,261.62,260.88,261.35,2111.0,261.17,261.62,260.88,261.35,2111.0
2018-01-30 14:30:00,261.35,261.35,259.49,260.0,3568.0,261.35,261.35,259.49,260.0,3568.0
2018-01-30 15:00:00,260.06,260.37,259.74,260.32,2902.0,260.06,260.37,259.74,260.32,2902.0
2018-01-30 15:30:00,260.62,260.67,259.23,259.23,21306.0,260.62,260.67,259.23,259.23,21306.0
2018-01-31 09:30:00,261.01,264.89,260.51,262.09,5024.0,261.01,264.89,260.51,262.09,5024.0
2018-01-31 10:00:00,262.06,262.07,259.54,259.55,7090.0,262.06,262.07,259.54,259.55,7090.0
2018-01-31 10:30:00,259.56,259.6,257.68,259.14,2600.0,259.56,259.6,257.68,259.14,2600.0
2018-01-31 11:00:00,259.15,259.47,259.14,259.18,1300.0,259.15,259.47,259.14,259.18,1300.0
2018-01-31 11:30:00,259.15,260.0,259.14,259.92,1984.0,259.15,260.0,259.14,259.92,1984.0
2018-01-31 12:00:00,259.88,259.89,259.21,259.21,2200.0,259.88,259.89,259.21,259.21,2200.0
2018-01-31 12:30:00,259.22,259.63,258.44,259.0,2600.0,259.22,259.63,258.44,259.0,2600.0
2018-01-31 13:00:00,259.22,259.75,259.11,259.45,1353.0,259.22,259.75,259.11,259.45,1353.0
2018-01-31 13:30:00,259.01,259.46,257.23,257.87,2700.0,259.01,259.46,257.23,257.87,2700.0
2018-01-31 14:00:00,259.36,259.6,258.65,259.26,4400.0,259.36,259.6,258.65,259.26,4400.0
2018-01-31 14:30:00,259.26,259.26,256.08,257.78,4200.0,259.26,259.26,256.08,257.78,4200.0
2018-01-31 15:00:00,256.13,258.15,256.13,257.13,4678.0,256.13,258.15,256.13,257.13,4678.0
2018-01-31 15:30:00,256.75,258.8,256.75,258.52,22126.0,256.75,258.8,256.75,258.52,22126.0
2018-02-01 09:30:00,257.81,257.81,257.25,257.25,1098.0,257.81,257.81,257.25,257.25,1098.0
2018-02-01 10:00:00,256.64,257.77,256.64,256.87,800.0,256.64,257.77,256.64,256.87,800.0
2018-02-01 10:30:00,256.94,257.72,256.93,257.62,2886.0,256.94,257.72,256.93,257.62,2886.0
2018-02-01 11:00:00,257.41,258.63,256.59,257.47,6308.0,257.41,258.63,256.59,257.47,6308.0
2018-02-01 11:30:00,257.0,257.51,256.24,256.94,7401.0,257.0,257.51,256.24,256.94,7401.0
2018-02-01 12:00:00,257.14,257.34,256.63,257.17,15650.0,257.14,257.34,256.63,257.17,15650.0
2018-02-01 12:30:00,257.23,257.7,257.22,257.69,9507.0,257.23,257.7,257.22,257.69,9507.0
2018-02-01 13:00:00,257.51,257.82,257.29,257.5,8928.0,257.51,257.82,257.29,257.5,8928.0
2018-02-01 13:30:00,257.5,258.13,257.31,257.93,21603.0,257.5,258.13,257.31,257.93,21603.0
2018-02-01 14:00:00,257.86,257.95,256.23,256.23,7200.0,257.86,257.95,256.23,256.23,7200.0
2018-02-01 14:30:00,256.93,258.47,256.56,257.51,19752.0,256.93,258.47,256.56,257.51,19752.0
2018-02-01 15:00:00,257.8,259.99,257.8,258.57,16083.0,257.8,259.99,257.8,258.57,16083.0
2018-02-01 15:30:00,258.5,258.76,257.71,258.76,41547.0,258.5,258.76,257.71,258.76,41547.0
2018-02-02 09:30:00,257.62,257.62,255.79,255.9,2723.0,257.62,257.62,255.79,255.9,2723.0
2018-02-02 10:00:00,255.61,256.24,255.38,255.5,2345.0,255.61,256.24,255.38,255.5,2345.0
2018-02-02 10:30:00,256.31,256.31,255.54,256.03,5371.0,256.31,256.31,255.54,256.03,5371.0
2018-02-02 11:00:00,255.91,256.2,255.51,255.69,3100.0,255.91,256.2,255.51,255.69,3100.0
2018-02-02 11:30:00,255.83,256.34,255.69,256.17,4498.0,255.83,256.34,255.69,256.17,4498.0
2018-02-02 12:00:00,256.31,259.65,255.97,257.21,2100.0,256.31,259.65,255.97,257.21,2100.0
2018-02-02 12:30:00,259.83,259.83,257.47,258.09,15966.0,259.83,259.83,257.47,258.09,15966.0
2018-02-02 13:00:00,258.09,258.09,256.92,256.92,1900.0,258.09,258.09,256.92,256.92,1900.0
2018-02-02 13:30:00,257.04,257.55,256.85,256.85,3200.0,257.04,257.55,256.85,256.85,3200.0
2018-02-02 14:00:00,257.1,257.23,255.71,255.71,2500.0,257.1,257.23,255.71,255.71,2500.0
2018-02-02 14:30:00,256.35,256.35,254.88,255.18,4646.0,256.35,256.35,254.88,255.18,4646.0
2018-02-02 15:00:00,254.99,255.23,254.33,254.55,3000.0,254.99,255.23,254.33,254.55,3000.0
2018-02-02 15:30:00,254.53,256.71,253.92,254.5,12552.0,254.53,256.71,253.92,254.5,12552.0
2018-02-05 09:30:00,252.47,253.11,250.86,251.29,4189.0,252.47,253.11,250.86,251.29,4189.0
2018-02-05 10:00:00,251.11,255.0,251.03,255.0,3006.0,251.11,255.0,251.03,255.0,3006.0
2018-02-05 10:30:00,253.85,255.02,252.32,252.87,19733.0,253.85,255.02,252.32,252.87,19733.0
2018-02-05 11:00:00,252.84,252.84,251.11,252.23,4216.0,252.84,252.84,251.11,252.23,4216.0
2018-02-05 11:30:00,251.66,251.66,250.61,251.37,2702.0,251.66,251.66,250.61,251.37,2702.0
2018-02-05 12:00:00,251.46,251.46,250.57,250.57,2301.0,251.46,251.46,250.57,250.57,2301.0
2018-02-05 12:30:00,250.5,251.31,250.5,251.31,3302.0,250.5,251.31,250.5,251.31,3302.0
2018-02-05 13:00:00,251.02,251.02,249.46,249.46,4661.0,251.02,251.02,249.46,249.46,4661.0
2018-02-05 13:30:00,249.46,250.38,249.28,250.34,4355.0,249.46,250.38,249.28,250.34,4355.0
2018-02-05 14:00:00,250.59,250.88,249.16,249.16,2174.0,250.59,250.88,249.16,249.16,2174.0
2018-02-05 14:30:00,249.27,249.79,246.53,247.91,7824.0,249.27,249.79,246.53,247.91,7824.0
2018-02-05 15:00:00,247.78,249.42,246.55,247.47,23148.0,247.78,249.42,246.55,247.47,23148.0
2018-02-05 15:30:00,248.79,252.05,245.6,247.21,57961.0,248.79,252.05,245.6,247.21,57961.0
2018-02-06 09:30:00,243.44,246.61,240.54,245.77,19134.0,243.44,246.61,240.54,245.77,19134.0
2018-02-06 10:00:00,247.0,247.0,242.85,243.15,13406.0,247.0,247.0,242.85,243.15,13406.0
2018-02-06 10:30:00,243.16,245.77,241.2,245.39,31007.0,243.16,245.77,241.2,245.39,31007.0
2018-02-06 11:00:00,245.11,245.58,243.16,243.61,9300.0,245.11,245.58,243.16,243.61,9300.0
2018-02-06 11:30:00,244.0,244.43,243.75,244.17,16044.0,244.0,244.43,243.75,244.17,16044.0
2018-02-06 12:00:00,244.41,245.84,244.4,245.84,15991.0,244.41,245.84,244.4,245.84,15991.0
2018-02-06 12:30:00,246.04,247.1,244.39,245.21,6800.0,246.04,247.1,244.39,245.21,6800.0
2018-02-06 13:00:00,244.48,244.91,243.32,243.32,8047.0,244.48,244.91,243.32,243.32,8047.0
2018-02-06 13:30:00,243.32,244.44,243.32,244.3,6603.0,243.32,244.44,243.32,244.3,6603.0
2018-02-06 14:00:00,244.22,245.1,243.66,245.1,4997.0,244.22,245.1,243.66,245.1,4997.0
2018-02-06 14:30:00,245.1,247.54,244.73,247.3,6200.0,245.1,247.54,244.73,247.3,6200.0
2018-02-06 15:00:00,249.14,249.14,246.36,247.02,5492.0,249.14,249.14,246.36,247.02,5492.0
2018-02-06 15:30:00,247.0,249.26,245.47,246.38,26310.0,247.0,249.26,245.47,246.38,26310.0
2018-02-07 09:30:00,245.58,246.53,244.55,245.32,6875.0,245.58,246.53,244.55,245.32,6875.0
2018-02-07 10:00:00,245.32,247.55,243.04,245.51,22341.0,245.32,247.55,243.04,245.51,22341.0
2018-02-07 10:30:00,245.5,248.11,243.73,245.91,10801.0,245.5,248.11,243.73,245.91,10801.0
2018-02-07 11:00:00,246.06,247.46,245.72,246.34,6534.0,246.06,247.46,245.72,246.34,6534.0
2018-02-07 11:30:00,246.11,246.6,245.89,246.2,4653.0,246.11,246.6,245.89,246.2,4653.0
2018-02-07 12:00:00,246.52,248.2,246.37,246.68,9848.0,246.52,248.2,246.37,246.68,9848.0
2018-02-07 12:30:00,247.09,247.09,245.3,245.86,10300.0,247.09,247.09,245.3,245.86,10300.0
2018-02-07 13:00:00,245.44,245.9,243.53,243.97,7402.0,245.44,245.9,243.53,243.97,7402.0
2018-02-07 13:30:00,244.04,246.69,244.0,245.63,8709.0,244.04,246.69,244.0,245.63,8709.0
2018-02-07 14:00:00,246.16,246.16,244.48,244.48,10863.0,246.16,246.16,244.48,244.48,10863.0
2018-02-07 14:30:00,244.8,245.3,243.6,243.96,9989.0,244.8,245.3,243.6,243.96,9989.0
2018-02-07 15:00:00,244.19,246.58,243.73,246.37,13536.0,244.19,246.58,243.73,246.37,13536.0
2018-02-07 15:30:00,245.63,246.3,243.5,243.76,36162.0,245.63,246.3,243.5,243.76,36162.0
2018-02-08 09:30:00,244.11,245.85,243.12,243.46,8814.0,244.11,245.85,243.12,243.46,8814.0
2018-02-08 10:00:00,243.08,243.55,241.53,241.68,6316.0,243.08,243.55,241.53,241.68,6316.0
2018-02-08 10:30:00,241.74,243.6,240.14,240.14,6218.0,241.74,243.6,240.14,240.14,6218.0
2018-02-08 11:00:00,242.21,242.21,238.77,238.85,1928.0,242.21,242.21,238.77,238.85,1928.0
2018-02-08 11:30:00,238.16,240.59,238.1,239.99,5096.0,238.16,240.59,238.1,239.99,5096.0
2018-02-08 12:00:00,239.98,240.64,238.46,239.14,3800.0,239.98,240.64,238.46,239.14,3800.0
2018-02-08 12:30:00,239.31,239.66,236.89,236.89,1800.0,239.31,239.66,236.89,236.89,1800.0
2018-02-08 13:00:00,238.0,239.29,237.19,238.77,5829.0,238.0,239.29,237.19,238.77,5829.0
2018-02-08 13:30:00,237.95,239.52,237.95,239.36,1835.0,237.95,239.52,237.95,239.36,1835.0
2018-02-08 14:00:00,238.33,239.37,238.25,238.51,4503.0,238.33,239.37,238.25,238.51,4503.0
2018-02-08 14:30:00,238.45,238.76,237.0,237.26,6059.0,238.45,238.76,237.0,237.26,6059.0
2018-02-08 15:00:00,237.32,238.18,236.81,237.0,5100.0,237.32,238.18,236.81,237.0,5100.0
2018-02-08 15:30:00,237.84,237.84,233.48,233.75,19741.0,237.84,237.84,233.48,233.75,19741.0
2018-02-09 09:30:00,235.34,240.3,235.33,236.18,12899.0,235.34,240.3,235.33,236.18,12899.0
2018-02-09 10:00:00,236.13,236.13,234.05,234.05,3318.0,236.13,236.13,234.05,234.05,3318.0
2018-02-09 10:30:00,234.58,234.58,231.11,231.29,2500.0,234.58,234.58,231.11,231.29,2500.0
2018-02-09 11:00:00,231.28,233.02,231.28,231.7,6328.0,231.28,233.02,231.28,231.7,6328.0
2018-02-09 11:30:00,233.01,233.26,232.24,232.87,1309.0,233.01,233.26,232.24,232.87,1309.0
2018-02-09 12:00:00,232.42,233.03,231.72,232.71,4410.0,232.42,233.03,231.72,232.71,4410.0
2018-02-09 12:30:00,231.99,232.43,231.0,232.43,3023.0,231.99,232.43,231.0,232.43,3023.0
2018-02-09 13:00:00,232.59,232.59,231.76,232.0,900.0,232.59,232.59,231.76,232.0,900.0
2018-02-09 13:30:00,231.79,234.44,231.38,234.43,5512.0,231.79,234.44,231.38,234.43,5512.0
2018-02-09 14:00:00,234.07,235.98,233.39,235.31,14168.0,234.07,235.98,233.39,235.31,14168.0
2018-02-09 14:30:00,234.52,234.72,232.51,234.54,6130.0,234.52,234.72,232.51,234.54,6130.0
2018-02-09 15:00:00,233.83,234.24,231.57,234.14,9738.0,233.83,234.24,231.57,234.14,9738.0
2018-02-09 15:30:00,233.95,237.7,233.74,236.62,44492.0,233.95,237.7,233.74,236.62,44492.0
2018-02-12 09:30:00,238.07,238.07,236.74,236.89,839.0,238.07,238.07,236.74,236.89,839.0
2018-02-12 10:00:00,237.44,237.96,235.17,235.17,2460.0,237.44,237.96,235.17,235.17,2460.0
2018-02-12 10:30:00,234.39,237.43,233.96,237.43,2800.0,234.39,237.43,233.96,237.43,2800.0
2018-02-12 11:00:00,238.74,239.1,236.93,238.86,1704.0,238.74,239.1,236.93,238.86,1704.0
2018-02-12 11:30:00,238.0,238.66,237.26,238.5,2517.0,238.0,238.66,237.26,238.5,2517.0
2018-02-12 12:00:00,238.69,240.0,238.04,239.18,3305.0,238.69,240.0,238.04,239.18,3305.0
2018-02-12 12:30:00,239.16,239.58,237.74,237.74,2701.0,239.16,239.58,237.74,237.74,2701.0
2018-02-12 13:00:00,238.63,239.9,238.1,239.76,2114.0,238.63,239.9,238.1,239.76,2114.0
2018-02-12 13:30:00,239.29,240.52,239.29,240.52,2400.0,239.29,240.52,239.29,240.52,2400.0
2018-02-12 14:00:00,240.11,240.45,239.43,239.65,3859.0,240.11,240.45,239.43,239.65,3859.0
2018-02-12 14:30:00,239.98,242.09,239.55,240.94,4798.0,239.98,242.09,239.55,240.94,4798.0
2018-02-12 15:00:00,239.77,241.05,239.64,239.71,3628.0,239.77,241.05,239.64,239.71,3628.0
2018-02-12 15:30:00,239.62,240.63,238.25,239.66,23724.0,239.62,240.63,238.25,239.66,23724.0
2018-02-13 09:30:00,239.0,239.0,237.27,237.5,1921.0,239.0,239.0,237.27,237.5,1921.0
2018-02-13 10:00:00,237.3,239.0,236.86,237.7,10972.0,237.3,239.0,236.86,237.7,10972.0
2018-02-13 10:30:00,237.22,237.73,237.1,237.42,2898.0,237.22,237.73,237.1,237.42,2898.0
2018-02-13 11:00:00,237.25,237.57,237.1,237.56,3400.0,237.25,237.57,237.1,237.56,3400.0
2018-02-13 11:30:00,237.93,237.94,237.54,237.59,1300.0,237.93,237.94,237.54,237.59,1300.0
2018-02-13 12:00:00,237.92,238.11,237.61,238.11,900.0,237.92,238.11,237.61,238.11,900.0
2018-02-13 12:30:00,238.08,238.53,237.57,238.08,1810.0,238.08,238.53,237.57,238.08,1810.0
2018-02-13 13:00:00,238.4,239.65,237.85,239.51,2200.0,238.4,239.65,237.85,239.51,2200.0
2018-02-13 13:30:00,239.39,239.52,238.5,239.0,1879.0,239.39,239.52,238.5,239.0,1879.0
2018-02-13 14:00:00,239.29,240.43,238.51,239.18,10615.0,239.29,240.43,238.51,239.18,10615.0
2018-02-13 14:30:00,238.96,239.61,238.9,238.9,1900.0,238.96,239.61,238.9,238.9,1900.0
2018-02-13 15:00:00,239.1,239.15,236.92,237.29,17112.0,239.1,239.15,236.92,237.29,17112.0
2018-02-13 15:30:00,237.25,238.05,235.71,237.57,54385.0,237.25,238.05,235.71,237.57,54385.0
2018-02-14 09:30:00,235.49,241.1,235.49,239.06,3436.0,235.49,241.1,235.49,239.06,3436.0
2018-02-14 10:00:00,238.97,240.26,238.21,238.25,1069.0,238.97,240.26,238.21,238.25,1069.0
2018-02-14 10:30:00,239.5,243.53,238.24,242.9,8352.0,239.5,243.53,238.24,242.9,8352.0
2018-02-14 11:00:00,242.89,244.09,242.75,244.09,8722.0,242.89,244.09,242.75,244.09,8722.0
2018-02-14 11:30:00,244.15,246.31,243.51,245.86,7717.0,244.15,246.31,243.51,245.86,7717.0
2018-02-14 12:00:00,245.87,245.87,243.88,244.04,9700.0,245.87,245.87,243.88,244.04,9700.0
2018-02-14 12:30:00,244.75,247.19,242.73,247.19,17494.0,244.75,247.19,242.73,247.19,17494.0
2018-02-14 13:00:00,247.33,247.61,245.04,246.72,6450.0,247.33,247.61,245.04,246.72,6450.0
2018-02-14 13:30:00,247.3,248.35,246.84,248.27,5172.0,247.3,248.35,246.84,248.27,5172.0
2018-02-14 14:00:00,247.16,249.58,247.16,249.58,4310.0,247.16,249.58,247.16,249.58,4310.0
2018-02-14 14:30:00,248.55,249.0,247.12,248.28,5599.0,248.55,249.0,247.12,248.28,5599.0
2018-02-14 15:00:00,248.1,249.35,247.91,247.91,14715.0,248.1,249.35,247.91,247.91,14715.0
2018-02-14 15:30:00,248.26,248.49,247.17,247.73,25479.0,248.26,248.49,247.17,247.73,25479.0
2018-02-15 09:30:00,248.34,250.18,243.02,245.71,3827.0,248.34,250.18,243.02,245.71,3827.0
2018-02-15 10:00:00,246.57,249.63,245.8,249.63,5221.0,246.57,249.63,245.8,249.63,5221.0
2018-02-15 10:30:00,248.14,248.5,243.04,243.04,6197.0,248.14,248.5,243.04,243.04,6197.0
2018-02-15 11:00:00,243.15,244.26,243.14,243.38,800.0,243.15,244.26,243.14,243.38,800.0
2018-02-15 11:30:00,244.34,245.0,243.63,244.78,4692.0,244.34,245.0,243.63,244.78,4692.0
2018-02-15 12:00:00,244.27,245.33,244.27,244.52,3071.0,244.27,245.33,244.27,244.52,3071.0
2018-02-15 12:30:00,245.0,246.46,244.59,245.78,4917.0,245.0,246.46,244.59,245.78,4917.0
2018-02-15 13:00:00,246.23,247.0,245.78,246.04,5445.0,246.23,247.0,245.78,246.04,5445.0
2018-02-15 13:30:00,247.0,247.0,246.06,246.06,1000.0,247.0,247.0,246.06,246.06,1000.0
2018-02-15 14:00:00,246.15,246.61,245.81,245.99,3900.0,246.15,246.61,245.81,245.99,3900.0
2018-02-15 14:30:00,246.0,247.29,245.9,246.09,7626.0,246.0,247.29,245.9,246.09,7626.0
2018-02-15 15:00:00,245.95,247.78,245.95,247.49,3100.0,245.95,247.78,245.95,247.49,3100.0
2018-02-15 15:30:00,247.7,247.75,246.22,247.1,22779.0,247.7,247.75,246.22,247.1,22779.0
2018-02-16 09:30:00,244.9,247.5,240.15,247.0,7134.0,244.9,247.5,240.15,247.0,7134.0
2018-02-16 10:00:00,247.7,247.74,245.34,246.04,3800.0,247.7,247.74,245.34,246.04,3800.0
2018-02-16 10:30:00,246.14,247.62,245.3,245.4,7689.0,246.14,247.62,245.3,245.4,7689.0
2018-02-16 11:00:00,245.48,246.48,243.43,245.48,8853.0,245.48,246.48,243.43,245.48,8853.0
2018-02-16 11:30:00,244.63,247.43,244.62,247.0,6070.0,244.63,247.43,244.62,247.0,6070.0
2018-02-16 12:00:00,247.44,247.44,246.66,246.95,7761.0,247.44,247.44,246.66,246.95,7761.0
2018-02-16 12:30:00,247.24,248.43,247.24,247.47,5726.0,247.24,248.43,247.24,247.47,5726.0
2018-02-16 13:00:00,247.72,248.58,246.5,246.5,7458.0,247.72,248.58,246.5,246.5,7458.0
2018-02-16 13:30:00,245.84,248.6,245.25,248.6,4423.0,245.84,248.6,245.25,248.6,4423.0
2018-02-16 14:00:00,248.62,248.7,247.66,247.74,13088.0,248.62,248.7,247.66,247.74,13088.0
2018-02-16 14:30:00,248.08,250.44,247.75,250.44,7298.0,248.08,250.44,247.75,250.44,7298.0
2018-02-16 15:00:00,250.19,251.39,249.51,249.61,11016.0,250.19,251.39,249.51,249.61,11016.0
2018-02-16 15:30:00,249.57,249.88,248.66,248.93,22956.0,249.57,249.88,248.66,248.93,22956.0
2018-02-20 09:30:00,247.62,248.71,246.31,248.24,3862.0,247.62,248.71,246.31,248.24,3862.0
2018-02-20 10:00:00,248.58,248.66,248.16,248.66,1501.0,248.58,248.66,248.16,248.66,1501.0
2018-02-20 10:30:00,248.2,248.59,246.75,248.51,5287.0,248.2,248.59,246.75,248.51,5287.0
2018-02-20 11:00:00,248.12,252.2,247.81,252.11,13350.0,248.12,252.2,247.81,252.11,13350.0
2018-02-20 11:30:00,251.49,254.19,251.27,252.82,6800.0,251.49,254.19,251.27,252.82,6800.0
2018-02-20 12:00:00,252.57,253.14,251.09,252.36,7356.0,252.57,253.14,251.09,252.36,7356.0
2018-02-20 12:30:00,252.76,254.23,251.96,253.79,19955.0,252.76,254.23,251.96,253.79,19955.0
2018-02-20 13:00:00,253.78,253.78,251.2,251.8,4500.0,253.78,253.78,251.2,251.8,4500.0
2018-02-20 13:30:00,251.88,253.8,251.88,253.52,25205.0,251.88,253.8,251.88,253.52,25205.0
2018-02-20 14:00:00,253.38,254.17,251.97,252.44,11725.0,253.38,254.17,251.97,252.44,11725.0
2018-02-20 14:30:00,252.75,253.86,252.03,252.4,11301.0,252.75,253.86,252.03,252.4,11301.0
2018-02-20 15:00:00,252.19,252.56,250.63,250.71,10824.0,252.19,252.56,250.63,250.71,10824.0
2018-02-20 15:30:00,250.81,251.92,249.97,251.1,26482.0,250.81,251.92,249.97,251.1,26482.0
2018-02-21 09:30:00,251.74,251.74,250.27,251.74,2806.0,251.74,251.74,250.27,251.74,2806.0
2018-02-21 10:00:00,252.35,253.19,251.5,253.19,2400.0,252.35,253.19,251.5,253.19,2400.0
2018-02-21 10:30:00,253.2,253.69,252.73,253.69,900.0,253.2,253.69,252.73,253.69,900.0
2018-02-21 11:00:00,253.63,254.47,252.85,253.94,11312.0,253.63,254.47,252.85,253.94,11312.0
2018-02-21 11:30:00,253.65,254.63,253.57,254.58,8335.0,253.65,254.63,253.57,254.58,8335.0
2018-02-21 12:00:00,254.32,254.84,251.22,253.29,14201.0,254.32,254.84,251.22,253.29,14201.0
2018-02-21 12:30:00,252.98,253.8,252.32,252.78,11353.0,252.98,253.8,252.32,252.78,11353.0
2018-02-21 13:00:00,253.65,255.69,252.86,255.69,6255.0,253.65,255.69,252.86,255.69,6255.0
2018-02-21 13:30:00,254.84,255.64,251.95,251.95,8759.0,254.84,255.64,251.95,251.95,8759.0
2018-02-21 14:00:00,251.97,253.6,251.55,251.73,7215.0,251.97,253.6,251.55,251.73,7215.0
2018-02-21 14:30:00,252.46,252.46,248.45,248.99,10098.0,252.46,252.46,248.45,248.99,10098.0
2018-02-21 15:00:00,248.77,249.29,247.94,248.66,10910.0,248.77,249.29,247.94,248.66,10910.0
2018-02-21 15:30:00,248.93,249.06,245.28,245.66,26112.0,248.93,249.06,245.28,245.66,26112.0
2018-02-22 09:30:00,246.75,247.49,243.04,244.02,32935.0,246.75,247.49,243.04,244.02,32935.0
2018-02-22 10:00:00,243.51,244.82,243.5,244.12,4500.0,243.51,244.82,243.5,244.12,4500.0
2018-02-22 10:30:00,244.42,248.43,244.32,247.31,16284.0,244.42,248.43,244.32,247.31,16284.0
2018-02-22 11:00:00,250.21,250.21,247.23,247.84,8984.0,250.21,250.21,247.23,247.84,8984.0
2018-02-22 11:30:00,248.01,249.4,247.35,247.58,14888.0,248.01,249.4,247.35,247.58,14888.0
2018-02-22 12:00:00,247.99,248.35,247.11,247.86,10395.0,247.99,248.35,247.11,247.86,10395.0
2018-02-22 12:30:00,247.6,248.43,247.59,248.43,3330.0,247.6,248.43,247.59,248.43,3330.0
2018-02-22 13:00:00,248.42,248.65,247.95,248.12,12020.0,248.42,248.65,247.95,248.12,12020.0
2018-02-22 13:30:00,248.07,248.07,246.01,246.58,5570.0,248.07,248.07,246.01,246.58,5570.0
2018-02-22 14:00:00,246.91,248.47,246.75,247.06,6677.0,246.91,248.47,246.75,247.06,6677.0
2018-02-22 14:30:00,247.99,247.99,245.25,246.56,7866.0,247.99,247.99,245.25,246.56,7866.0
2018-02-22 15:00:00,246.56,247.61,246.2,247.61,8677.0,246.56,247.61,246.2,247.61,8677.0
2018-02-22 15:30:00,247.32,248.53,247.19,248.41,43947.0,247.32,248.53,247.19,248.41,43947.0
2018-02-23 09:30:00,249.1,249.1,246.63,246.63,1636.0,249.1,249.1,246.63,246.63,1636.0
2018-02-23 10:00:00,247.29,247.39,247.28,247.39,404.0,247.29,247.39,247.28,247.39,404.0
2018-02-23 10:30:00,247.31,249.5,246.93,249.5,8690.0,247.31,249.5,246.93,249.5,8690.0
2018-02-23 11:00:00,249.09,251.15,249.07,251.01,9255.0,249.09,251.15,249.07,251.01,9255.0
2018-02-23 11:30:00,250.27,250.81,248.33,250.21,8700.0,250.27,250.81,248.33,250.21,8700.0
2018-02-23 12:00:00,250.57,250.85,248.93,249.79,5038.0,250.57,250.85,248.93,249.79,5038.0
2018-02-23 12:30:00,249.11,249.65,248.89,249.36,3082.0,249.11,249.65,248.89,249.36,3082.0
2018-02-23 13:00:00,249.06,249.39,248.92,249.39,1221.0,249.06,249.39,248.92,249.39,1221.0
2018-02-23 13:30:00,249.62,252.64,249.41,252.27,12166.0,249.62,252.64,249.41,252.27,12166.0
2018-02-23 14:00:00,252.33,252.89,250.38,252.89,64553.0,252.33,252.89,250.38,252.89,64553.0
2018-02-23 14:30:00,252.72,252.73,251.33,252.17,4623.0,252.72,252.73,251.33,252.17,4623.0
2018-02-23 15:00:00,252.25,253.25,251.94,252.85,25449.0,252.25,253.25,251.94,252.85,25449.0
2018-02-23 15:30:00,252.99,254.83,252.83,254.43,20963.0,252.99,254.83,252.83,254.43,20963.0
2018-02-26 09:30:00,254.72,256.17,253.21,254.89,17909.0,254.72,256.17,253.21,254.89,17909.0
2018-02-26 10:00:00,255.03,255.33,253.54,253.99,7929.0,255.03,255.33,253.54,253.99,7929.0
2018-02-26 10:30:00,253.54,254.43,253.54,254.23,8231.0,253.54,254.43,253.54,254.23,8231.0
2018-02-26 11:00:00,254.25,255.72,254.25,255.72,3568.0,254.25,255.72,254.25,255.72,3568.0
2018-02-26 11:30:00,255.05,255.96,255.0,255.12,1229.0,255.05,255.96,255.0,255.12,1229.0
2018-02-26 12:00:00,255.23,256.58,255.23,255.99,7342.0,255.23,256.58,255.23,255.99,7342.0
2018-02-26 12:30:00,256.0,256.85,256.0,256.21,8300.0,256.0,256.85,256.0,256.21,8300.0
2018-02-26 13:00:00,256.13,256.24,255.5,255.77,1000.0,256.13,256.24,255.5,255.77,1000.0
2018-02-26 13:30:00,255.6,255.84,255.24,255.81,5138.0,255.6,255.84,255.24,255.81,5138.0
2018-02-26 14:00:00,255.7,258.24,255.6,257.22,4147.0,255.7,258.24,255.6,257.22,4147.0
2018-02-26 14:30:00,257.7,258.15,257.49,258.15,9652.0,257.7,258.15,257.49,258.15,9652.0
2018-02-26 15:00:00,258.16,259.24,258.08,258.11,9622.0,258.16,259.24,258.08,258.11,9622.0
2018-02-26 15:30:00,257.94,258.91,257.66,258.21,37314.0,257.94,258.91,257.66,258.21,37314.0
2018-02-27 09:30:00,257.56,258.49,254.59,255.95,5915.0,257.56,258.49,254.59,255.95,5915.0
2018-02-27 10:00:00,254.63,257.5,254.63,256.62,5046.0,254.63,257.5,254.63,256.62,5046.0
2018-02-27 10:30:00,256.33,256.79,255.07,255.39,8300.0,256.33,256.79,255.07,255.39,8300.0
2018-02-27 11:00:00,255.74,255.91,252.9,253.82,9865.0,255.74,255.91,252.9,253.82,9865.0
2018-02-27 11:30:00,254.06,256.1,254.06,255.45,2300.0,254.06,256.1,254.06,255.45,2300.0
2018-02-27 12:00:00,255.47,256.63,254.72,255.65,21089.0,255.47,256.63,254.72,255.65,21089.0
2018-02-27 12:30:00,255.36,256.61,255.16,256.55,6230.0,255.36,256.61,255.16,256.55,6230.0
2018-02-27 13:00:00,256.31,258.0,256.05,258.0,1800.0,256.31,258.0,256.05,258.0,1800.0
2018-02-27 13:30:00,257.14,257.63,256.7,256.7,4700.0,257.14,257.63,256.7,256.7,4700.0
2018-02-27 14:00:00,257.44,257.44,256.22,256.67,2500.0,257.44,257.44,256.22,256.67,2500.0
2018-02-27 14:30:00,256.52,258.98,256.03,257.3,6777.0,256.52,258.98,256.03,257.3,6777.0
2018-02-27 15:00:00,256.86,256.92,255.11,255.5,15280.0,256.86,256.92,255.11,255.5,15280.0
2018-02-27 15:30:00,256.15,256.4,253.93,254.0,25460.0,256.15,256.4,253.93,254.0,25460.0
2018-02-28 09:30:00,274.81,278.0,264.6,267.73,21004.0,274.81,278.0,264.6,267.73,21004.0
2018-02-28 10:00:00,267.73,269.71,266.07,267.07,22868.0,267.73,269.71,266.07,267.07,22868.0
2018-02-28 10:30:00,267.28,270.63,267.08,270.63,25834.0,267.28,270.63,267.08,270.63,25834.0
2018-02-28 11:00:00,270.61,271.68,269.65,270.59,5050.0,270.61,271.68,269.65,270.59,5050.0
2018-02-28 11:30:00,269.81,272.4,268.69,270.2,12019.0,269.81,272.4,268.69,270.2,12019.0
2018-02-28 12:00:00,269.77,272.5,269.55,272.38,8214.0,269.77,272.5,269.55,272.38,8214.0
2018-02-28 12:30:00,272.36,272.38,269.72,269.72,6232.0,272.36,272.38,269.72,269.72,6232.0
2018-02-28 13:00:00,269.86,273.75,269.74,273.75,9808.0,269.86,273.75,269.74,273.75,9808.0
2018-02-28 13:30:00,273.1,275.91,272.95,275.58,18234.0,273.1,275.91,272.95,275.58,18234.0
2018-02-28 14:00:00,275.21,279.59,275.13,278.06,22192.0,275.21,279.59,275.13,278.06,22192.0
2018-02-28 14:30:00,278.06,278.6,273.95,274.0,22190.0,278.06,278.6,273.95,274.0,22190.0
2018-02-28 15:00:00,274.02,274.33,270.39,271.19,48761.0,274.02,274.33,270.39,271.19,48761.0
2018-02-28 15:30:00,271.72,272.21,270.0,270.47,85433.0,271.72,272.21,270.0,270.47,85433.0
2018-03-01 09:30:00,271.29,271.29,264.24,264.85,8623.0,271.29,271.29,264.24,264.85,8623.0
2018-03-01 10:00:00,265.49,265.95,264.59,264.88,5600.0,265.49,265.95,264.59,264.88,5600.0
2018-03-01 10:30:00,264.84,268.87,264.81,266.73,8963.0,264.84,268.87,264.81,266.73,8963.0
2018-03-01 11:00:00,266.68,267.8,265.45,266.36,8718.0,266.68,267.8,265.45,266.36,8718.0
2018-03-01 11:30:00,265.53,268.13,265.0,268.13,9439.0,265.53,268.13,265.0,268.13,9439.0
2018-03-01 12:00:00,267.93,268.14,265.95,265.95,4101.0,267.93,268.14,265.95,265.95,4101.0
2018-03-01 12:30:00,266.08,267.45,265.2,265.36,7696.0,266.08,267.45,265.2,265.36,7696.0
2018-03-01 13:00:00,265.6,266.03,265.09,265.68,9526.0,265.6,266.03,265.09,265.68,9526.0
2018-03-01 13:30:00,265.44,265.71,262.39,263.79,10773.0,265.44,265.71,262.39,263.79,10773.0
2018-03-01 14:00:00,263.51,263.51,260.41,262.3,9198.0,263.51,263.51,260.41,262.3,9198.0
2018-03-01 14:30:00,262.26,263.18,262.07,263.12,10500.0,262.26,263.18,262.07,263.12,10500.0
2018-03-01 15:00:00,262.97,266.06,262.67,265.53,9380.0,262.97,266.06,262.67,265.53,9380.0
2018-03-01 15:30:00,265.8,268.5,262.52,265.55,38437.0,265.8,268.5,262.52,265.55,38437.0
2018-03-02 09:30:00,262.12,263.73,259.65,263.0,6146.0,262.12,263.73,259.65,263.0,6146.0
2018-03-02 10:00:00,262.71,263.52,262.29,263.11,5100.0,262.71,263.52,262.29,263.11,5100.0
2018-03-02 10:30:00,263.08,264.23,262.17,262.55,8621.0,263.08,264.23,262.17,262.55,8621.0
2018-03-02 11:00:00,263.05,263.2,261.92,262.62,13916.0,263.05,263.2,261.92,262.62,13916.0
2018-03-02 11:30:00,262.65,263.04,262.31,263.04,5004.0,262.65,263.04,262.31,263.04,5004.0
2018-03-02 12:00:00,263.13,263.65,262.52,262.93,14396.0,263.13,263.65,262.52,262.93,14396.0
2018-03-02 12:30:00,263.27,264.46,262.78,264.46,10683.0,263.27,264.46,262.78,264.46,10683.0
2018-03-02 13:00:00,264.09,264.44,260.67,262.25,30899.0,264.09,264.44,260.67,262.25,30899.0
2018-03-02 13:30:00,261.97,262.16,261.33,261.66,6194.0,261.97,262.16,261.33,261.66,6194.0
2018-03-02 14:00:00,261.58,262.45,261.25,261.25,12861.0,261.58,262.45,261.25,261.25,12861.0
2018-03-02 14:30:00,261.08,262.27,261.08,261.75,10200.0,261.08,262.27,261.08,261.75,10200.0
2018-03-02 15:00:00,261.89,262.16,260.92,261.67,10018.0,261.89,262.16,260.92,261.67,10018.0
2018-03-02 15:30:00,261.39,264.13,261.31,262.92,49559.0,261.39,264.13,261.31,262.92,49559.0
2018-03-05 09:30:00,261.23,261.6,258.73,259.56,4628.0,261.23,261.6,258.73,259.56,4628.0
2018-03-05 10:00:00,259.63,259.64,257.94,258.01,2300.0,259.63,259.64,257.94,258.01,2300.0
2018-03-05 10:30:00,258.06,258.25,256.27,257.23,12518.0,258.06,258.25,256.27,257.23,12518.0
2018-03-05 11:00:00,258.07,259.02,257.15,258.92,3660.0,258.07,259.02,257.15,258.92,3660.0
2018-03-05 11:30:00,258.9,260.94,258.17,259.3,4532.0,258.9,260.94,258.17,259.3,4532.0
2018-03-05 12:00:00,259.25,260.59,259.25,259.25,4256.0,259.25,260.59,259.25,259.25,4256.0
2018-03-05 12:30:00,259.06,259.06,258.14,258.71,6478.0,259.06,259.06,258.14,258.71,6478.0
2018-03-05 13:00:00,259.0,259.05,258.62,258.62,4011.0,259.0,259.05,258.62,258.62,4011.0
2018-03-05 13:30:00,258.35,258.35,257.45,257.94,2449.0,258.35,258.35,257.45,257.94,2449.0
2018-03-05 14:00:00,257.71,258.71,256.72,257.66,5960.0,257.71,258.71,256.72,257.66,5960.0
2018-03-05 14:30:00,257.31,258.6,257.31,257.88,6000.0,257.31,258.6,257.31,257.88,6000.0
2018-03-05 15:00:00,257.9,260.51,257.9,259.95,13783.0,257.9,260.51,257.9,259.95,13783.0
2018-03-05 15:30:00,259.87,261.48,259.87,260.0,22142.0,259.87,261.48,259.87,260.0,22142.0
2018-03-06 09:30:00,260.4,260.86,257.56,258.61,5221.0,260.4,260.86,257.56,258.61,5221.0
2018-03-06 10:00:00,259.42,260.54,258.24,260.4,7038.0,259.42,260.54,258.24,260.4,7038.0
2018-03-06 10:30:00,260.0,260.69,257.59,257.88,4318.0,260.0,260.69,257.59,257.88,4318.0
2018-03-06 11:00:00,259.37,259.98,258.24,259.02,2556.0,259.37,259.98,258.24,259.02,2556.0
2018-03-06 11:30:00,259.08,259.82,259.07,259.08,3900.0,259.08,259.82,259.07,259.08,3900.0
2018-03-06 12:00:00,259.39,260.74,259.14,260.01,3000.0,259.39,260.74,259.14,260.01,3000.0
2018-03-06 12:30:00,260.0,261.13,260.0,260.68,3200.0,260.0,261.13,260.0,260.68,3200.0
2018-03-06 13:00:00,261.11,261.45,260.34,260.44,4420.0,261.11,261.45,260.34,260.44,4420.0
2018-03-06 13:30:00,261.11,261.11,259.84,259.94,2927.0,261.11,261.11,259.84,259.94,2927.0
2018-03-06 14:00:00,259.85,260.41,259.26,259.81,4680.0,259.85,260.41,259.26,259.81,4680.0
2018-03-06 14:30:00,259.88,261.23,259.87,260.99,3299.0,259.88,261.23,259.87,260.99,3299.0
2018-03-06 15:00:00,261.13,261.44,260.02,261.44,13883.0,261.13,261.44,260.02,261.44,13883.0
2018-03-06 15:30:00,261.59,263.81,261.59,262.33,69323.0,261.59,263.81,261.59,262.33,69323.0
2018-03-07 09:30:00,260.87,266.88,259.85,266.88,7240.0,260.87,266.88,259.85,266.88,7240.0
2018-03-07 10:00:00,265.55,268.85,264.09,268.79,8106.0,265.55,268.85,264.09,268.79,8106.0
2018-03-07 10:30:00,268.21,270.72,268.21,268.87,11104.0,268.21,270.72,268.21,268.87,11104.0
2018-03-07 11:00:00,268.7,268.94,265.52,266.02,9929.0,268.7,268.94,265.52,266.02,9929.0
2018-03-07 11:30:00,266.81,269.64,266.8,267.36,3829.0,266.81,269.64,266.8,267.36,3829.0
2018-03-07 12:00:00,268.03,269.52,267.99,269.5,2669.0,268.03,269.52,267.99,269.5,2669.0
2018-03-07 12:30:00,269.52,272.04,269.15,272.04,4161.0,269.52,272.04,269.15,272.04,4161.0
2018-03-07 13:00:00,270.43,270.56,266.59,269.5,4494.0,270.43,270.56,266.59,269.5,4494.0
2018-03-07 13:30:00,269.29,269.9,267.64,268.61,4277.0,269.29,269.9,267.64,268.61,4277.0
2018-03-07 14:00:00,268.32,269.09,267.39,268.76,5098.0,268.32,269.09,267.39,268.76,5098.0
2018-03-07 14:30:00,268.0,269.79,268.0,269.7,3859.0,268.0,269.79,268.0,269.7,3859.0
2018-03-07 15:00:00,270.82,270.82,265.0,265.8,18318.0,270.82,270.82,265.0,265.8,18318.0
2018-03-07 15:30:00,266.02,268.82,265.25,265.73,51765.0,266.02,268.82,265.25,265.73,51765.0
2018-03-08 09:30:00,266.4,266.86,265.62,266.43,727.0,266.4,266.86,265.62,266.43,727.0
2018-03-08 10:00:00,267.03,267.03,265.75,266.01,1446.0,267.03,267.03,265.75,266.01,1446.0
2018-03-08 10:30:00,266.16,267.58,265.41,266.21,6417.0,266.16,267.58,265.41,266.21,6417.0
2018-03-08 11:00:00,266.56,266.64,265.75,266.0,2800.0,266.56,266.64,265.75,266.0,2800.0
2018-03-08 11:30:00,266.94,267.29,266.04,266.7,5403.0,266.94,267.29,266.04,266.7,5403.0
2018-03-08 12:00:00,266.46,267.51,265.03,266.05,4403.0,266.46,267.51,265.03,266.05,4403.0
2018-03-08 12:30:00,266.21,266.21,265.68,265.68,300.0,266.21,266.21,265.68,265.68,300.0
2018-03-08 13:00:00,265.69,266.12,264.16,265.72,5251.0,265.69,266.12,264.16,265.72,5251.0
2018-03-08 13:30:00,264.83,265.37,264.01,264.31,512.0,264.83,265.37,264.01,264.31,512.0
2018-03-08 14:00:00,264.85,265.59,264.02,264.59,3401.0,264.85,265.59,264.02,264.59,3401.0
2018-03-08 14:30:00,265.11,266.36,264.53,265.63,2200.0,265.11,266.36,264.53,265.63,2200.0
2018-03-08 15:00:00,266.28,266.28,265.59,266.26,2700.0,266.28,266.28,265.59,266.26,2700.0
2018-03-08 15:30:00,265.97,266.21,265.02,265.78,16167.0,265.97,266.21,265.02,265.78,16167.0
2018-03-09 09:30:00,267.5,267.99,265.48,266.35,1790.0,267.5,267.99,265.48,266.35,1790.0
2018-03-09 10:00:00,266.32,267.0,266.03,266.62,4133.0,266.32,267.0,266.03,266.62,4133.0
2018-03-09 10:30:00,267.0,268.3,267.0,268.25,3276.0,267.0,268.3,267.0,268.25,3276.0
2018-03-09 11:00:00,267.9,268.96,267.74,268.51,1746.0,267.9,268.96,267.74,268.51,1746.0
2018-03-09 11:30:00,268.98,270.71,268.98,269.86,4109.0,268.98,270.71,268.98,269.86,4109.0
2018-03-09 12:00:00,270.79,270.94,270.02,270.92,5222.0,270.79,270.94,270.02,270.92,5222.0
2018-03-09 12:30:00,270.6,272.19,270.17,272.19,8794.0,270.6,272.19,270.17,272.19,8794.0
2018-03-09 13:00:00,272.8,273.12,270.89,272.1,15557.0,272.8,273.12,270.89,272.1,15557.0
2018-03-09 13:30:00,271.92,272.13,271.44,272.09,1031.0,271.92,272.13,271.44,272.09,1031.0
2018-03-09 14:00:00,272.2,274.86,272.09,274.75,8681.0,272.2,274.86,272.09,274.75,8681.0
2018-03-09 14:30:00,273.97,274.74,272.69,272.69,4943.0,273.97,274.74,272.69,272.69,4943.0
2018-03-09 15:00:00,274.16,275.04,273.48,274.68,8200.0,274.16,275.04,273.48,274.68,8200.0
2018-03-09 15:30:00,274.98,275.34,273.78,274.11,18382.0,274.98,275.34,273.78,274.11,18382.0
2018-03-12 09:30:00,273.96,273.96,267.53,272.99,1502.0,273.96,273.96,267.53,272.99,1502.0
2018-03-12 10:00:00,272.42,274.52,272.32,274.52,4106.0,272.42,274.52,272.32,274.52,4106.0
2018-03-12 10:30:00,275.41,275.49,273.7,273.85,3100.0,275.41,275.49,273.7,273.85,3100.0
2018-03-12 11:00:00,272.45,274.4,272.45,273.22,1197.0,272.45,274.4,272.45,273.22,1197.0
2018-03-12 11:30:00,272.67,273.35,272.1,273.0,9570.0,272.67,273.35,272.1,273.0,9570.0
2018-03-12 12:00:00,273.09,273.87,273.01,273.37,800.0,273.09,273.87,273.01,273.37,800.0
2018-03-12 12:30:00,273.51,273.94,273.51,273.56,774.0,273.51,273.94,273.51,273.56,774.0
2018-03-12 13:00:00,273.56,274.15,273.28,274.15,3600.0,273.56,274.15,273.28,274.15,3600.0
2018-03-12 13:30:00,274.17,275.92,274.17,275.34,5600.0,274.17,275.92,274.17,275.34,5600.0
2018-03-12 14:00:00,275.01,275.02,274.63,274.92,995.0,275.01,275.02,274.63,274.92,995.0
2018-03-12 14:30:00,274.39,274.97,274.29,274.76,2129.0,274.39,274.97,274.29,274.76,2129.0
2018-03-12 15:00:00,276.0,276.0,274.37,274.37,3207.0,276.0,276.0,274.37,274.37,3207.0
2018-03-12 15:30:00,274.1,275.01,273.72,273.82,9655.0,274.1,275.01,273.72,273.82,9655.0
2018-03-13 09:30:00,274.57,274.79,274.57,274.79,656.0,274.57,274.79,274.57,274.79,656.0
2018-03-13 10:00:00,274.23,274.99,273.56,273.59,1500.0,274.23,274.99,273.56,273.59,1500.0
2018-03-13 10:30:00,274.3,274.32,273.64,273.77,2538.0,274.3,274.32,273.64,273.77,2538.0
2018-03-13 11:00:00,273.72,273.72,270.88,271.01,5460.0,273.72,273.72,270.88,271.01,5460.0
2018-03-13 11:30:00,271.01,271.05,270.24,270.24,1300.0,271.01,271.05,270.24,270.24,1300.0
2018-03-13 12:00:00,270.25,270.32,268.86,268.86,2200.0,270.25,270.32,268.86,268.86,2200.0
2018-03-13 12:30:00,270.49,271.19,269.78,271.19,2611.0,270.49,271.19,269.78,271.19,2611.0
2018-03-13 13:00:00,271.4,271.93,270.89,270.89,1653.0,271.4,271.93,270.89,270.89,1653.0
2018-03-13 13:30:00,270.92,271.21,270.62,271.13,1800.0,270.92,271.21,270.62,271.13,1800.0
2018-03-13 14:00:00,271.38,271.38,270.16,270.16,732.0,271.38,271.38,270.16,270.16,732.0
2018-03-13 14:30:00,270.01,270.53,269.83,270.05,3111.0,270.01,270.53,269.83,270.05,3111.0
2018-03-13 15:00:00,270.05,270.71,270.0,270.3,4673.0,270.05,270.71,270.0,270.3,4673.0
2018-03-13 15:30:00,270.41,271.99,270.07,271.4,11136.0,270.41,271.99,270.07,271.4,11136.0
2018-03-14 09:30:00,272.08,272.84,269.08,269.97,7369.0,272.08,272.84,269.08,269.97,7369.0
2018-03-14 10:00:00,270.12,270.75,269.87,269.87,5102.0,270.12,270.75,269.87,269.87,5102.0
2018-03-14 10:30:00,269.49,269.69,269.36,269.58,1600.0,269.49,269.69,269.36,269.58,1600.0
2018-03-14 11:00:00,269.58,269.9,268.3,268.3,2000.0,269.58,269.9,268.3,268.3,2000.0
2018-03-14 11:30:00,268.18,268.77,267.4,267.56,4551.0,268.18,268.77,267.4,267.56,4551.0
2018-03-14 12:00:00,267.41,267.46,265.93,267.02,3500.0,267.41,267.46,265.93,267.02,3500.0
2018-03-14 12:30:00,266.82,268.55,266.82,268.54,1062.0,266.82,268.55,266.82,268.54,1062.0
2018-03-14 13:00:00,268.0,268.6,268.0,268.33,1400.0,268.0,268.6,268.0,268.33,1400.0
2018-03-14 13:30:00,268.6,270.15,268.5,270.15,1895.0,268.6,270.15,268.5,270.15,1895.0
2018-03-14 14:00:00,269.13,269.97,268.82,269.15,1600.0,269.13,269.97,268.82,269.15,1600.0
2018-03-14 14:30:00,268.83,268.83,265.31,266.63,4066.0,268.83,268.83,265.31,266.63,4066.0
2018-03-14 15:00:00,267.59,268.64,266.85,267.87,5100.0,267.59,268.64,266.85,267.87,5100.0
2018-03-14 15:30:00,267.6,269.65,267.04,269.38,14756.0,267.6,269.65,267.04,269.38,14756.0
2018-03-15 09:30:00,269.1,271.4,266.15,267.5,3663.0,269.1,271.4,266.15,267.5,3663.0
2018-03-15 10:00:00,267.93,268.03,267.1,267.54,13592.0,267.93,268.03,267.1,267.54,13592.0
2018-03-15 10:30:00,267.35,268.68,267.35,268.68,2035.0,267.35,268.68,267.35,268.68,2035.0
2018-03-15 11:00:00,268.0,269.29,268.0,268.37,7692.0,268.0,269.29,268.0,268.37,7692.0
2018-03-15 11:30:00,269.31,269.75,269.3,269.75,500.0,269.31,269.75,269.3,269.75,500.0
2018-03-15 12:00:00,269.16,269.8,267.32,268.12,5904.0,269.16,269.8,267.32,268.12,5904.0
2018-03-15 12:30:00,267.91,268.24,267.42,267.7,1200.0,267.91,268.24,267.42,267.7,1200.0
2018-03-15 13:00:00,267.83,268.22,267.7,267.96,1200.0,267.83,268.22,267.7,267.96,1200.0
2018-03-15 13:30:00,268.21,268.74,267.75,267.75,1300.0,268.21,268.74,267.75,267.75,1300.0
2018-03-15 14:00:00,267.62,268.06,267.01,267.5,2600.0,267.62,268.06,267.01,267.5,2600.0
2018-03-15 14:30:00,267.54,267.6,267.1,267.6,3500.0,267.54,267.6,267.1,267.6,3500.0
2018-03-15 15:00:00,267.6,268.81,267.6,268.22,3597.0,267.6,268.81,267.6,268.22,3597.0
2018-03-15 15:30:00,268.53,269.12,268.09,268.66,10390.0,268.53,269.12,268.09,268.66,10390.0
2018-03-16 09:30:00,269.77,269.77,265.42,266.02,35056.0,269.77,269.77,265.42,266.02,35056.0
2018-03-16 10:00:00,265.64,265.64,263.35,264.0,2900.0,265.64,265.64,263.35,264.0,2900.0
2018-03-16 10:30:00,264.01,264.1,259.95,260.49,19523.0,264.01,264.1,259.95,260.49,19523.0
2018-03-16 11:00:00,260.59,264.85,260.39,263.28,9675.0,260.59,264.85,260.39,263.28,9675.0
2018-03-16 11:30:00,263.43,264.08,262.87,262.87,4981.0,263.43,264.08,262.87,262.87,4981.0
2018-03-16 12:00:00,263.21,263.89,262.3,263.89,4455.0,263.21,263.89,262.3,263.89,4455.0
2018-03-16 12:30:00,263.79,264.09,262.66,264.09,6969.0,263.79,264.09,262.66,264.09,6969.0
2018-03-16 13:00:00,263.41,263.88,262.51,262.51,2550.0,263.41,263.88,262.51,262.51,2550.0
2018-03-16 13:30:00,262.99,263.66,262.77,263.4,2580.0,262.99,263.66,262.77,263.4,2580.0
2018-03-16 14:00:00,263.08,263.44,262.63,263.11,15406.0,263.08,263.44,262.63,263.11,15406.0
2018-03-16 14:30:00,263.0,263.48,262.83,263.47,11010.0,263.0,263.48,262.83,263.47,11010.0
2018-03-16 15:00:00,263.47,265.47,263.26,264.27,9223.0,263.47,265.47,263.26,264.27,9223.0
2018-03-16 15:30:00,264.76,265.04,262.84,263.12,44714.0,264.76,265.04,262.84,263.12,44714.0
2018-03-19 09:30:00,262.24,263.84,260.1,262.89,3630.0,262.24,263.84,260.1,262.89,3630.0
2018-03-19 10:00:00,263.3,264.14,260.0,260.99,4400.0,263.3,264.14,260.0,260.99,4400.0
2018-03-19 10:30:00,261.0,263.09,261.0,262.99,2430.0,261.0,263.09,261.0,262.99,2430.0
2018-03-19 11:00:00,262.23,262.89,262.23,262.89,500.0,262.23,262.89,262.23,262.89,500.0
2018-03-19 11:30:00,261.9,262.27,260.0,260.0,1640.0,261.9,262.27,260.0,260.0,1640.0
2018-03-19 12:00:00,259.93,261.2,259.93,261.2,1300.0,259.93,261.2,259.93,261.2,1300.0
2018-03-19 12:30:00,261.3,261.3,260.03,260.03,500.0,261.3,261.3,260.03,260.03,500.0
2018-03-19 13:00:00,261.01,261.01,260.0,260.0,1245.0,261.01,261.01,260.0,260.0,1245.0
2018-03-19 13:30:00,259.83,259.83,259.82,259.82,200.0,259.83,259.83,259.82,259.82,200.0
2018-03-19 14:00:00,260.67,260.67,259.46,259.46,1512.0,260.67,260.67,259.46,259.46,1512.0
2018-03-19 14:30:00,259.48,259.48,258.65,258.7,1313.0,259.48,259.48,258.65,258.7,1313.0
2018-03-19 15:00:00,258.71,262.26,258.68,260.73,5206.0,258.71,262.26,258.68,260.73,5206.0
2018-03-19 15:30:00,260.73,262.98,260.34,262.26,14955.0,260.73,262.98,260.34,262.26,14955.0
2018-03-20 09:30:00,263.97,264.0,261.5,264.0,1098.0,263.97,264.0,261.5,264.0,1098.0
2018-03-20 10:00:00,263.85,264.0,260.62,263.12,3306.0,263.85,264.0,260.62,263.12,3306.0
2018-03-20 10:30:00,263.97,263.97,261.83,261.84,800.0,263.97,263.97,261.83,261.84,800.0
2018-03-20 11:00:00,262.64,263.78,262.64,263.57,2100.0,262.64,263.78,262.64,263.57,2100.0
2018-03-20 11:30:00,263.68,263.68,262.67,263.48,500.0,263.68,263.68,262.67,263.48,500.0
2018-03-20 12:00:00,263.59,263.75,263.24,263.64,600.0,263.59,263.75,263.24,263.64,600.0
2018-03-20 12:30:00,262.66,263.65,262.66,263.06,400.0,262.66,263.65,262.66,263.06,400.0
2018-03-20 13:00:00,263.22,264.0,262.62,263.48,900.0,263.22,264.0,262.62,263.48,900.0
2018-03-20 13:30:00,263.0,264.05,262.32,263.25,1600.0,263.0,264.05,262.32,263.25,1600.0
2018-03-20 14:00:00,263.51,264.0,263.1,263.31,1612.0,263.51,264.0,263.1,263.31,1612.0
2018-03-20 14:30:00,263.34,264.03,262.68,264.01,12296.0,263.34,264.03,262.68,264.01,12296.0
2018-03-20 15:00:00,263.47,263.65,261.56,262.06,7624.0,263.47,263.65,261.56,262.06,7624.0
2018-03-20 15:30:00,262.65,263.0,262.01,262.4,6405.0,262.65,263.0,262.01,262.4,6405.0
2018-03-21 09:30:00,261.88,262.56,261.14,262.56,1381.0,261.88,262.56,261.14,262.56,1381.0
2018-03-21 10:00:00,262.27,263.23,262.18,263.05,4386.0,262.27,263.23,262.18,263.05,4386.0
2018-03-21 10:30:00,262.86,263.88,262.41,262.85,3449.0,262.86,263.88,262.41,262.85,3449.0
2018-03-21 11:00:00,263.57,263.57,262.62,263.31,2200.0,263.57,263.57,262.62,263.31,2200.0
2018-03-21 11:30:00,263.03,263.03,261.87,262.23,2771.0,263.03,263.03,261.87,262.23,2771.0
2018-03-21 12:00:00,262.01,262.14,261.77,261.77,400.0,262.01,262.14,261.77,261.77,400.0
2018-03-21 12:30:00,262.32,262.33,261.67,261.9,1004.0,262.32,262.33,261.67,261.9,1004.0
2018-03-21 13:00:00,261.07,261.79,261.01,261.27,1500.0,261.07,261.79,261.01,261.27,1500.0
2018-03-21 13:30:00,261.75,261.75,260.84,261.43,1300.0,261.75,261.75,260.84,261.43,1300.0
2018-03-21 14:00:00,261.92,261.92,260.85,261.63,2700.0,261.92,261.92,260.85,261.63,2700.0
2018-03-21 14:30:00,261.4,261.4,258.53,258.53,2101.0,261.4,261.4,258.53,258.53,2101.0
2018-03-21 15:00:00,259.79,261.97,259.34,260.76,7518.0,259.79,261.97,259.34,260.76,7518.0
2018-03-21 15:30:00,261.02,262.0,260.57,261.27,22281.0,261.02,262.0,260.57,261.27,22281.0
2018-03-22 09:30:00,259.42,261.48,259.42,259.6,1086.0,259.42,261.48,259.42,259.6,1086.0
2018-03-22 10:00:00,260.05,260.76,259.0,259.09,4931.0,260.05,260.76,259.0,259.09,4931.0
2018-03-22 10:30:00,259.11,259.11,256.45,256.45,2000.0,259.11,259.11,256.45,256.45,2000.0
2018-03-22 11:00:00,257.17,258.5,256.46,258.37,7267.0,257.17,258.5,256.46,258.37,7267.0
2018-03-22 11:30:00,257.64,258.5,256.79,257.91,4003.0,257.64,258.5,256.79,257.91,4003.0
2018-03-22 12:00:00,257.91,259.88,257.28,259.88,4424.0,257.91,259.88,257.28,259.88,4424.0
2018-03-22 12:30:00,259.48,259.7,256.51,258.35,8437.0,259.48,259.7,256.51,258.35,8437.0
2018-03-22 13:00:00,257.35,261.12,257.35,261.12,9700.0,257.35,261.12,257.35,261.12,9700.0
2018-03-22 13:30:00,260.84,260.84,258.3,258.3,3900.0,260.84,260.84,258.3,258.3,3900.0
2018-03-22 14:00:00,258.5,260.44,255.51,255.51,13525.0,258.5,260.44,255.51,255.51,13525.0
2018-03-22 14:30:00,255.76,258.0,255.58,257.5,8328.0,255.76,258.0,255.58,257.5,8328.0
2018-03-22 15:00:00,257.04,257.92,255.23,255.23,4381.0,257.04,257.92,255.23,255.23,4381.0
2018-03-22 15:30:00,255.63,255.98,252.67,252.97,30412.0,255.63,255.98,252.67,252.97,30412.0
2018-03-23 09:30:00,252.5,253.76,251.11,253.76,914.0,252.5,253.76,251.11,253.76,914.0
2018-03-23 10:00:00,253.62,253.62,251.2,251.24,3914.0,253.62,253.62,251.2,251.24,3914.0
2018-03-23 10:30:00,251.29,254.06,251.28,253.49,2210.0,251.29,254.06,251.28,253.49,2210.0
2018-03-23 11:00:00,253.7,254.8,251.97,253.57,3300.0,253.7,254.8,251.97,253.57,3300.0
2018-03-23 11:30:00,253.7,253.83,252.09,252.84,900.0,253.7,253.83,252.09,252.84,900.0
2018-03-23 12:00:00,253.01,253.61,251.97,252.52,1600.0,253.01,253.61,251.97,252.52,1600.0
2018-03-23 12:30:00,252.9,253.25,252.09,252.72,12900.0,252.9,253.25,252.09,252.72,12900.0
2018-03-23 13:00:00,252.93,253.56,252.15,253.55,7400.0,252.93,253.56,252.15,253.55,7400.0
2018-03-23 13:30:00,253.98,253.98,252.57,253.18,3244.0,253.98,253.98,252.57,253.18,3244.0
2018-03-23 14:00:00,253.81,253.81,251.79,252.51,5457.0,253.81,253.81,251.79,252.51,5457.0
2018-03-23 14:30:00,252.2,252.2,249.01,249.87,8914.0,252.2,252.2,249.01,249.87,8914.0
2018-03-23 15:00:00,249.32,250.95,248.42,250.95,2265.0,249.32,250.95,248.42,250.95,2265.0
2018-03-23 15:30:00,250.16,250.16,246.71,247.0,19423.0,250.16,250.16,246.71,247.0,19423.0
2018-03-26 09:30:00,250.92,250.92,247.8,248.77,1386.0,250.92,250.92,247.8,248.77,1386.0
2018-03-26 10:00:00,250.78,251.07,247.39,247.59,4266.0,250.78,251.07,247.39,247.59,4266.0
2018-03-26 10:30:00,248.53,248.91,247.35,248.63,6937.0,248.53,248.91,247.35,248.63,6937.0
2018-03-26 11:00:00,248.53,248.97,246.18,247.02,4618.0,248.53,248.97,246.18,247.02,4618.0
2018-03-26 11:30:00,246.84,249.34,246.46,248.63,1400.0,246.84,249.34,246.46,248.63,1400.0
2018-03-26 12:00:00,248.9,251.25,248.89,250.47,3760.0,248.9,251.25,248.89,250.47,3760.0
2018-03-26 12:30:00,251.37,251.46,248.73,249.05,2000.0,251.37,251.46,248.73,249.05,2000.0
2018-03-26 13:00:00,249.84,251.36,249.78,249.78,3624.0,249.84,251.36,249.78,249.78,3624.0
2018-03-26 13:30:00,249.72,250.67,248.29,249.05,7403.0,249.72,250.67,248.29,249.05,7403.0
2018-03-26 14:00:00,249.04,251.91,248.15,250.59,7344.0,249.04,251.91,248.15,250.59,7344.0
2018-03-26 14:30:00,251.17,253.32,250.16,253.32,6600.0,251.17,253.32,250.16,253.32,6600.0
2018-03-26 15:00:00,253.27,253.76,252.72,253.45,2604.0,253.27,253.76,252.72,253.45,2604.0
2018-03-26 15:30:00,254.09,254.49,251.97,253.5,14861.0,254.09,254.49,251.97,253.5,14861.0
2018-03-27 09:30:00,254.07,254.07,251.2,251.52,508.0,254.07,254.07,251.2,251.52,508.0
2018-03-27 10:00:00,251.44,252.5,250.3,251.15,6100.0,251.44,252.5,250.3,251.15,6100.0
2018-03-27 10:30:00,250.96,250.96,250.52,250.8,2028.0,250.96,250.96,250.52,250.8,2028.0
2018-03-27 11:00:00,250.08,252.94,250.0,250.71,1798.0,250.08,252.94,250.0,250.71,1798.0
2018-03-27 11:30:00,250.9,252.11,250.9,251.71,1100.0,250.9,252.11,250.9,251.71,1100.0
2018-03-27 12:00:00,251.94,252.65,251.94,252.34,1150.0,251.94,252.65,251.94,252.34,1150.0
2018-03-27 12:30:00,251.88,253.03,251.6,252.25,5901.0,251.88,253.03,251.6,252.25,5901.0
2018-03-27 13:00:00,252.92,253.59,252.01,252.04,3400.0,252.92,253.59,252.01,252.04,3400.0
2018-03-27 13:30:00,252.02,252.11,250.29,250.76,2400.0,252.02,252.11,250.29,250.76,2400.0
2018-03-27 14:00:00,251.25,251.57,250.22,250.5,4619.0,251.25,251.57,250.22,250.5,4619.0
2018-03-27 14:30:00,250.25,251.4,250.0,250.33,7401.0,250.25,251.4,250.0,250.33,7401.0
2018-03-27 15:00:00,250.75,252.12,248.19,249.69,23161.0,250.75,252.12,248.19,249.69,23161.0
2018-03-27 15:30:00,248.86,250.73,245.84,249.45,63941.0,248.86,250.73,245.84,249.45,63941.0
2018-03-28 09:30:00,250.46,253.49,249.22,251.6,5038.0,250.46,253.49,249.22,251.6,5038.0
2018-03-28 10:00:00,251.91,254.6,250.14,253.28,6035.0,251.91,254.6,250.14,253.28,6035.0
2018-03-28 10:30:00,251.69,251.69,248.57,249.47,4200.0,251.69,251.69,248.57,249.47,4200.0
2018-03-28 11:00:00,249.31,250.24,248.42,249.9,2125.0,249.31,250.24,248.42,249.9,2125.0
2018-03-28 11:30:00,249.1,250.42,248.81,249.29,15848.0,249.1,250.42,248.81,249.29,15848.0
2018-03-28 12:00:00,250.32,252.81,249.9,251.81,3199.0,250.32,252.81,249.9,251.81,3199.0
2018-03-28 12:30:00,251.2,252.89,250.12,250.12,1801.0,251.2,252.89,250.12,250.12,1801.0
2018-03-28 13:00:00,250.12,251.04,249.21,249.95,3344.0,250.12,251.04,249.21,249.95,3344.0
2018-03-28 13:30:00,249.74,250.27,249.0,249.69,9400.0,249.74,250.27,249.0,249.69,9400.0
2018-03-28 14:00:00,249.0,250.66,248.18,250.0,49818.0,249.0,250.66,248.18,250.0,49818.0
2018-03-28 14:30:00,249.6,249.99,247.28,247.28,11268.0,249.6,249.99,247.28,247.28,11268.0
2018-03-28 15:00:00,247.69,249.22,246.14,248.8,10632.0,247.69,249.22,246.14,248.8,10632.0
2018-03-28 15:30:00,248.37,248.75,247.26,247.64,20712.0,248.37,248.75,247.26,247.64,20712.0
2018-03-29 09:30:00,248.98,250.4,248.98,249.35,1521.0,248.98,250.4,248.98,249.35,1521.0
2018-03-29 10:00:00,249.27,250.89,248.91,249.98,3700.0,249.27,250.89,248.91,249.98,3700.0
2018-03-29 10:30:00,249.9,252.17,249.9,252.17,2000.0,249.9,252.17,249.9,252.17,2000.0
2018-03-29 11:00:00,252.22,253.09,250.97,250.97,1130.0,252.22,253.09,250.97,250.97,1130.0
2018-03-29 11:30:00,251.51,251.92,250.44,251.16,1370.0,251.51,251.92,250.44,251.16,1370.0
2018-03-29 12:00:00,250.46,253.24,250.45,252.6,3051.0,250.46,253.24,250.45,252.6,3051.0
2018-03-29 12:30:00,253.48,253.49,251.89,252.0,1201.0,253.48,253.49,251.89,252.0,1201.0
2018-03-29 13:00:00,251.83,252.46,250.75,251.08,4819.0,251.83,252.46,250.75,251.08,4819.0
2018-03-29 13:30:00,251.83,253.73,251.52,253.73,1500.0,251.83,253.73,251.52,253.73,1500.0
2018-03-29 14:00:00,252.58,253.69,251.25,253.07,9509.0,252.58,253.69,251.25,253.07,9509.0
2018-03-29 14:30:00,253.07,253.71,252.36,252.62,8124.0,253.07,253.71,252.36,252.62,8124.0
2018-03-29 15:00:00,253.16,254.58,250.44,250.49,5347.0,253.16,254.58,250.44,250.49,5347.0
2018-03-29 15:30:00,251.1,252.21,249.82,250.08,25598.0,251.1,252.21,249.82,250.08,25598.0
2018-04-02 09:30:00,248.43,252.02,248.12,249.0,2571.0,248.43,252.02,248.12,249.0,2571.0
2018-04-02 10:00:00,248.29,249.12,246.32,248.61,5800.0,248.29,249.12,246.32,248.61,5800.0
2018-04-02 10:30:00,248.23,250.81,247.1,249.22,2700.0,248.23,250.81,247.1,249.22,2700.0
2018-04-02 11:00:00,247.51,249.86,247.42,249.82,3446.0,247.51,249.86,247.42,249.82,3446.0
2018-04-02 11:30:00,249.18,250.3,246.51,248.5,8122.0,249.18,250.3,246.51,248.5,8122.0
2018-04-02 12:00:00,247.47,248.57,246.83,246.83,2209.0,247.47,248.57,246.83,246.83,2209.0
2018-04-02 12:30:00,247.65,248.23,247.22,247.24,1700.0,247.65,248.23,247.22,247.24,1700.0
2018-04-02 13:00:00,247.12,247.62,244.93,244.93,3589.0,247.12,247.62,244.93,244.93,3589.0
2018-04-02 13:30:00,245.17,245.91,243.98,245.48,1600.0,245.17,245.91,243.98,245.48,1600.0
2018-04-02 14:00:00,244.53,245.73,243.24,243.55,5684.0,244.53,245.73,243.24,243.55,5684.0
2018-04-02 14:30:00,244.45,247.91,243.89,247.61,3063.0,244.45,247.91,243.89,247.61,3063.0
2018-04-02 15:00:00,246.13,246.74,244.32,245.88,9400.0,246.13,246.74,244.32,245.88,9400.0
2018-04-02 15:30:00,245.72,248.11,245.42,247.02,18848.0,245.72,248.11,245.42,247.02,18848.0
2018-04-03 09:30:00,248.04,248.11,246.31,247.93,4416.0,248.04,248.11,246.31,247.93,4416.0
2018-04-03 10:00:00,247.92,247.92,245.68,246.58,6300.0,247.92,247.92,245.68,246.58,6300.0
2018-04-03 10:30:00,246.81,248.57,246.71,248.57,2713.0,246.81,248.57,246.71,248.57,2713.0
2018-04-03 11:00:00,248.57,249.61,248.57,249.32,2300.0,248.57,249.61,248.57,249.32,2300.0
2018-04-03 11:30:00,248.75,248.86,247.9,248.03,1671.0,248.75,248.86,247.9,248.03,1671.0
2018-04-03 12:00:00,247.66,249.29,246.98,247.63,1797.0,247.66,249.29,246.98,247.63,1797.0
2018-04-03 12:30:00,246.95,247.87,246.95,247.35,1086.0,246.95,247.87,246.95,247.35,1086.0
2018-04-03 13:00:00,247.37,247.53,246.9,247.52,1600.0,247.37,247.53,246.9,247.52,1600.0
2018-04-03 13:30:00,247.44,248.03,247.12,247.24,600.0,247.44,248.03,247.12,247.24,600.0
2018-04-03 14:00:00,247.47,248.04,245.86,246.39,5608.0,247.47,248.04,245.86,246.39,5608.0
2018-04-03 14:30:00,246.36,249.03,245.9,249.03,4397.0,246.36,249.03,245.9,249.03,4397.0
2018-04-03 15:00:00,248.79,250.48,248.79,250.39,3600.0,248.79,250.48,248.79,250.39,3600.0
2018-04-03 15:30:00,250.42,250.46,248.32,248.78,14089.0,250.42,250.46,248.32,248.78,14089.0
2018-04-04 09:30:00,246.08,248.5,245.11,246.34,3056.0,246.08,248.5,245.11,246.34,3056.0
2018-04-04 10:00:00,245.91,247.9,245.9,247.9,10184.0,245.91,247.9,245.9,247.9,10184.0
2018-04-04 10:30:00,247.55,248.87,247.19,248.87,6560.0,247.55,248.87,247.19,248.87,6560.0
2018-04-04 11:00:00,248.25,248.48,247.51,247.51,8733.0,248.25,248.48,247.51,247.51,8733.0
2018-04-04 11:30:00,248.16,249.19,248.15,248.5,4625.0,248.16,249.19,248.15,248.5,4625.0
2018-04-04 12:00:00,248.81,249.92,248.81,249.92,2800.0,248.81,249.92,248.81,249.92,2800.0
2018-04-04 12:30:00,249.93,250.31,248.8,249.16,24058.0,249.93,250.31,248.8,249.16,24058.0
2018-04-04 13:00:00,248.57,248.57,247.26,248.24,2305.0,248.57,248.57,247.26,248.24,2305.0
2018-04-04 13:30:00,247.31,249.23,247.26,247.5,2600.0,247.31,249.23,247.26,247.5,2600.0
2018-04-04 14:00:00,247.92,249.0,247.91,249.0,1800.0,247.92,249.0,247.91,249.0,1800.0
2018-04-04 14:30:00,249.0,249.5,248.31,249.5,5711.0,249.0,249.5,248.31,249.5,5711.0
2018-04-04 15:00:00,249.67,250.79,249.28,250.54,3702.0,249.67,250.79,249.28,250.54,3702.0
2018-04-04 15:30:00,250.43,251.7,249.61,250.6,19122.0,250.43,251.7,249.61,250.6,19122.0
2018-04-05 09:30:00,251.29,251.29,251.18,251.18,526.0,251.29,251.29,251.18,251.18,526.0
2018-04-05 10:00:00,251.46,251.46,250.3,250.9,500.0,251.46,251.46,250.3,250.9,500.0
2018-04-05 10:30:00,250.59,250.96,250.05,250.9,1900.0,250.59,250.96,250.05,250.9,1900.0
2018-04-05 11:00:00,251.0,251.64,247.88,247.88,3244.0,251.0,251.64,247.88,247.88,3244.0
2018-04-05 11:30:00,248.26,249.98,248.1,248.27,15908.0,248.26,249.98,248.1,248.27,15908.0
2018-04-05 12:00:00,248.33,248.33,245.6,246.07,8658.0,248.33,248.33,245.6,246.07,8658.0
2018-04-05 12:30:00,246.17,247.03,246.12,246.74,3202.0,246.17,247.03,246.12,246.74,3202.0
2018-04-05 13:00:00,247.01,247.29,245.33,246.18,4229.0,247.01,247.29,245.33,246.18,4229.0
2018-04-05 13:30:00,246.0,247.19,245.64,246.48,7057.0,246.0,247.19,245.64,246.48,7057.0
2018-04-05 14:00:00,246.48,247.8,245.81,247.8,5111.0,246.48,247.8,245.81,247.8,5111.0
2018-04-05 14:30:00,246.05,247.75,245.7,246.61,6200.0,246.05,247.75,245.7,246.61,6200.0
2018-04-05 15:00:00,246.0,248.2,245.95,247.56,11295.0,246.0,248.2,245.95,247.56,11295.0
2018-04-05 15:30:00,247.75,248.14,247.15,247.71,27972.0,247.75,248.14,247.15,247.71,27972.0
2018-04-06 09:30:00,246.96,247.88,246.29,247.88,1068.0,246.96,247.88,246.29,247.88,1068.0
2018-04-06 10:00:00,247.1,247.1,244.17,244.18,1750.0,247.1,247.1,244.17,244.18,1750.0
2018-04-06 10:30:00,244.15,244.6,242.23,244.24,3500.0,244.15,244.6,242.23,244.24,3500.0
2018-04-06 11:00:00,243.98,243.99,243.67,243.67,600.0,243.98,243.99,243.67,243.67,600.0
2018-04-06 11:30:00,243.64,244.21,243.04,243.89,2314.0,243.64,244.21,243.04,243.89,2314.0
2018-04-06 12:00:00,244.06,244.2,242.51,242.7,2993.0,244.06,244.2,242.51,242.7,2993.0
2018-04-06 12:30:00,242.51,244.91,242.49,244.13,2792.0,242.51,244.91,242.49,244.13,2792.0
2018-04-06 13:00:00,243.71,244.1,243.68,244.1,1600.0,243.71,244.1,243.68,244.1,1600.0
2018-04-06 13:30:00,243.97,243.97,241.62,242.82,4400.0,243.97,243.97,241.62,242.82,4400.0
2018-04-06 14:00:00,241.53,242.89,241.53,241.88,4166.0,241.53,242.89,241.53,241.88,4166.0
2018-04-06 14:30:00,242.16,242.16,240.01,241.25,1862.0,242.16,242.16,240.01,241.25,1862.0
2018-04-06 15:00:00,241.17,243.83,240.51,242.99,12290.0,241.17,243.83,240.51,242.99,12290.0
2018-04-06 15:30:00,243.09,245.51,243.09,244.1,27554.0,243.09,245.51,243.09,244.1,27554.0
2018-04-09 09:30:00,245.21,247.18,244.13,247.18,677.0,245.21,247.18,244.13,247.18,677.0
2018-04-09 10:00:00,245.86,247.91,245.76,247.23,1620.0,245.86,247.91,245.76,247.23,1620.0
2018-04-09 10:30:00,247.3,247.63,246.78,247.19,1498.0,247.3,247.63,246.78,247.19,1498.0
2018-04-09 11:00:00,246.7,246.96,246.28,246.75,1157.0,246.7,246.96,246.28,246.75,1157.0
2018-04-09 11:30:00,247.36,248.25,246.71,247.52,16086.0,247.36,248.25,246.71,247.52,16086.0
2018-04-09 12:00:00,247.42,248.37,247.28,247.9,1300.0,247.42,248.37,247.28,247.9,1300.0
2018-04-09 12:30:00,247.38,247.38,247.17,247.17,300.0,247.38,247.38,247.17,247.17,300.0
2018-04-09 13:00:00,246.62,247.19,246.6,246.6,664.0,246.62,247.19,246.6,246.6,664.0
2018-04-09 13:30:00,246.4,247.13,246.4,246.96,2343.0,246.4,247.13,246.4,246.96,2343.0
2018-04-09 14:00:00,247.59,247.82,247.38,247.82,800.0,247.59,247.82,247.38,247.82,800.0
2018-04-09 14:30:00,247.53,247.9,247.22,247.46,5050.0,247.53,247.9,247.22,247.46,5050.0
2018-04-09 15:00:00,247.61,247.63,247.01,247.55,2738.0,247.61,247.63,247.01,247.55,2738.0
2018-04-09 15:30:00,246.58,246.73,244.82,245.06,8198.0,246.58,246.73,244.82,245.06,8198.0
2018-04-10 09:30:00,246.77,246.77,245.25,245.64,824.0,246.77,246.77,245.25,245.64,824.0
2018-04-10 10:00:00,247.0,247.63,245.55,247.15,17518.0,247.0,247.63,245.55,247.15,17518.0
2018-04-10 10:30:00,247.18,249.63,247.18,249.49,14409.0,247.18,249.63,247.18,249.49,14409.0
2018-04-10 11:00:00,250.25,251.3,250.05,251.21,6720.0,250.25,251.3,250.05,251.21,6720.0
2018-04-10 11:30:00,251.66,252.35,250.46,252.35,5003.0,251.66,252.35,250.46,252.35,5003.0
2018-04-10 12:00:00,251.52,251.52,249.35,250.23,3301.0,251.52,251.52,249.35,250.23,3301.0
2018-04-10 12:30:00,251.01,251.44,250.15,250.16,2100.0,251.01,251.44,250.15,250.16,2100.0
2018-04-10 13:00:00,250.16,250.53,249.57,249.57,800.0,250.16,250.53,249.57,249.57,800.0
2018-04-10 13:30:00,250.27,250.27,249.04,249.04,2050.0,250.27,250.27,249.04,249.04,2050.0
2018-04-10 14:00:00,249.95,250.95,249.95,250.58,1610.0,249.95,250.95,249.95,250.58,1610.0
2018-04-10 14:30:00,250.8,251.88,250.71,251.51,5400.0,250.8,251.88,250.71,251.51,5400.0
2018-04-10 15:00:00,251.96,252.31,250.38,250.38,6024.0,251.96,252.31,250.38,250.38,6024.0
2018-04-10 15:30:00,250.82,250.97,249.99,250.06,9938.0,250.82,250.97,249.99,250.06,9938.0
2018-04-11 09:30:00,248.45,248.94,246.55,248.94,6088.0,248.45,248.94,246.55,248.94,6088.0
2018-04-11 10:00:00,249.21,249.41,248.73,249.11,3400.0,249.21,249.41,248.73,249.11,3400.0
2018-04-11 10:30:00,249.1,249.57,248.39,248.56,4900.0,249.1,249.57,248.39,248.56,4900.0
2018-04-11 11:00:00,248.17,249.57,248.17,249.57,1449.0,248.17,249.57,248.17,249.57,1449.0
2018-04-11 11:30:00,249.91,250.99,249.86,250.44,847.0,249.91,250.99,249.86,250.44,847.0
2018-04-11 12:00:00,251.22,251.22,249.88,250.43,3100.0,251.22,251.22,249.88,250.43,3100.0
2018-04-11 12:30:00,250.31,250.31,249.39,249.39,6300.0,250.31,250.31,249.39,249.39,6300.0
2018-04-11 13:00:00,250.24,250.24,247.67,248.24,16385.0,250.24,250.24,247.67,248.24,16385.0
2018-04-11 13:30:00,247.66,247.7,246.71,247.55,3093.0,247.66,247.7,246.71,247.55,3093.0
2018-04-11 14:00:00,247.35,248.74,246.55,248.42,3557.0,247.35,248.74,246.55,248.42,3557.0
2018-04-11 14:30:00,248.48,248.48,247.74,248.07,800.0,248.48,248.48,247.74,248.07,800.0
2018-04-11 15:00:00,248.32,248.39,245.49,246.95,4700.0,248.32,248.39,245.49,246.95,4700.0
2018-04-11 15:30:00,247.28,247.44,246.6,247.24,11926.0,247.28,247.44,246.6,247.24,11926.0
2018-04-12 09:30:00,248.46,248.46,247.95,247.96,1139.0,248.46,248.46,247.95,247.96,1139.0
2018-04-12 10:00:00,248.9,250.18,248.9,250.18,970.0,248.9,250.18,248.9,250.18,970.0
2018-04-12 10:30:00,250.02,250.7,248.58,248.71,21884.0,250.02,250.7,248.58,248.71,21884.0
2018-04-12 11:00:00,249.15,249.47,249.15,249.47,500.0,249.15,249.47,249.15,249.47,500.0
2018-04-12 11:30:00,249.24,250.01,249.24,249.72,1084.0,249.24,250.01,249.24,249.72,1084.0
2018-04-12 12:00:00,250.06,250.08,249.64,249.64,890.0,250.06,250.08,249.64,249.64,890.0
2018-04-12 12:30:00,249.46,250.75,249.46,250.29,800.0,249.46,250.75,249.46,250.29,800.0
2018-04-12 13:00:00,250.82,251.94,249.76,249.81,3425.0,250.82,251.94,249.76,249.81,3425.0
2018-04-12 13:30:00,249.05,250.63,249.0,250.04,34309.0,249.05,250.63,249.0,250.04,34309.0
2018-04-12 14:00:00,249.44,250.63,249.43,250.27,400.0,249.44,250.63,249.43,250.27,400.0
2018-04-12 14:30:00,250.41,250.83,249.5,250.1,12766.0,250.41,250.83,249.5,250.1,12766.0
2018-04-12 15:00:00,250.41,251.14,250.23,251.14,3964.0,250.41,251.14,250.23,251.14,3964.0
2018-04-12 15:30:00,250.99,251.5,250.27,250.35,6892.0,250.99,251.5,250.27,250.35,6892.0
2018-04-13 09:30:00,251.17,252.53,250.39,250.53,4516.0,251.17,252.53,250.39,250.53,4516.0
2018-04-13 10:00:00,250.49,250.68,249.23,249.24,3276.0,250.49,250.68,249.23,249.24,3276.0
2018-04-13 10:30:00,249.09,249.09,248.21,248.21,1984.0,249.09,249.09,248.21,248.21,1984.0
2018-04-13 11:00:00,246.79,248.71,246.79,248.71,600.0,246.79,248.71,246.79,248.71,600.0
2018-04-13 11:30:00,248.37,248.83,247.78,248.76,2932.0,248.37,248.83,247.78,248.76,2932.0
2018-04-13 12:00:00,249.34,249.55,248.36,248.75,2100.0,249.34,249.55,248.36,248.75,2100.0
2018-04-13 12:30:00,249.11,249.43,248.22,248.22,1307.0,249.11,249.43,248.22,248.22,1307.0
2018-04-13 13:00:00,248.13,249.05,248.13,249.05,11700.0,248.13,249.05,248.13,249.05,11700.0
2018-04-13 13:30:00,249.09,249.09,248.37,248.51,1400.0,249.09,249.09,248.37,248.51,1400.0
2018-04-13 14:00:00,248.61,248.86,248.47,248.47,1500.0,248.61,248.86,248.47,248.47,1500.0
2018-04-13 14:30:00,248.78,249.39,247.69,247.9,4068.0,248.78,249.39,247.69,247.9,4068.0
2018-04-13 15:00:00,247.77,247.77,246.2,246.43,5200.0,247.77,247.77,246.2,246.43,5200.0
2018-04-13 15:30:00,246.28,247.63,246.21,246.99,24400.0,246.28,247.63,246.21,246.99,24400.0
2018-04-16 09:30:00,249.48,256.41,248.69,256.41,28271.0,249.48,256.41,248.69,256.41,28271.0
2018-04-16 10:00:00,256.43,258.52,256.06,258.52,13891.0,256.43,258.52,256.06,258.52,13891.0
2018-04-16 10:30:00,258.04,258.78,257.03,257.63,7879.0,258.04,258.78,257.03,257.63,7879.0
2018-04-16 11:00:00,258.0,259.09,258.0,258.91,4404.0,258.0,259.09,258.0,258.91,4404.0
2018-04-16 11:30:00,258.19,259.16,257.36,259.16,6662.0,258.19,259.16,257.36,259.16,6662.0
2018-04-16 12:00:00,259.15,259.49,258.89,258.89,1900.0,259.15,259.49,258.89,258.89,1900.0
2018-04-16 12:30:00,259.26,259.9,259.04,259.9,3052.0,259.26,259.9,259.04,259.9,3052.0
2018-04-16 13:00:00,259.99,260.64,259.52,260.37,6189.0,259.99,260.64,259.52,260.37,6189.0
2018-04-16 13:30:00,259.93,260.65,259.93,260.65,7045.0,259.93,260.65,259.93,260.65,7045.0
2018-04-16 14:00:00,260.64,261.56,260.34,261.18,6100.0,260.64,261.56,260.34,261.18,6100.0
2018-04-16 14:30:00,261.48,262.68,261.48,261.8,5173.0,261.48,262.68,261.48,261.8,5173.0
2018-04-16 15:00:00,261.68,262.85,261.49,261.98,9391.0,261.68,262.85,261.49,261.98,9391.0
2018-04-16 15:30:00,261.96,262.47,261.21,262.14,44552.0,261.96,262.47,261.21,262.14,44552.0
2018-04-17 09:30:00,263.12,263.12,260.56,260.9,5946.0,263.12,263.12,260.56,260.9,5946.0
2018-04-17 10:00:00,260.8,260.8,258.57,260.62,14456.0,260.8,260.8,258.57,260.62,14456.0
2018-04-17 10:30:00,260.56,261.84,259.67,261.05,5717.0,260.56,261.84,259.67,261.05,5717.0
2018-04-17 11:00:00,261.76,262.34,261.4,262.34,3900.0,261.76,262.34,261.4,262.34,3900.0
2018-04-17 11:30:00,262.28,263.45,262.08,263.13,3541.0,262.28,263.45,262.08,263.13,3541.0
2018-04-17 12:00:00,263.53,263.93,262.77,263.35,52600.0,263.53,263.93,262.77,263.35,52600.0
2018-04-17 12:30:00,262.78,264.56,262.67,264.01,32024.0,262.78,264.56,262.67,264.01,32024.0
2018-04-17 13:00:00,263.89,264.47,263.88,264.18,5724.0,263.89,264.47,263.88,264.18,5724.0
2018-04-17 13:30:00,263.94,265.02,263.93,264.21,3853.0,263.94,265.02,263.93,264.21,3853.0
2018-04-17 14:00:00,264.67,264.96,263.85,263.89,5292.0,264.67,264.96,263.85,263.89,5292.0
2018-04-17 14:30:00,264.26,265.47,264.26,265.28,9271.0,264.26,265.47,264.26,265.28,9271.0
2018-04-17 15:00:00,264.93,266.29,264.93,265.94,4300.0,264.93,266.29,264.93,265.94,4300.0
2018-04-17 15:30:00,265.29,265.74,264.4,264.73,22803.0,265.29,265.74,264.4,264.73,22803.0
2018-04-18 09:30:00,264.51,264.51,260.63,262.1,8541.0,264.51,264.51,260.63,262.1,8541.0
2018-04-18 10:00:00,261.95,262.24,260.65,261.28,4410.0,261.95,262.24,260.65,261.28,4410.0
2018-04-18 10:30:00,261.78,262.62,261.77,262.62,1899.0,261.78,262.62,261.77,262.62,1899.0
2018-04-18 11:00:00,262.94,263.6,262.28,262.7,4100.0,262.94,263.6,262.28,262.7,4100.0
2018-04-18 11:30:00,263.29,263.65,262.8,263.07,6200.0,263.29,263.65,262.8,263.07,6200.0
2018-04-18 12:00:00,262.93,263.65,262.93,263.65,1100.0,262.93,263.65,262.93,263.65,1100.0
2018-04-18 12:30:00,263.55,263.64,262.52,263.0,9510.0,263.55,263.64,262.52,263.0,9510.0
2018-04-18 13:00:00,263.2,263.54,262.59,263.29,3300.0,263.2,263.54,262.59,263.29,3300.0
2018-04-18 13:30:00,262.6,262.88,261.82,262.47,5200.0,262.6,262.88,261.82,262.47,5200.0
2018-04-18 14:00:00,262.41,263.56,262.08,263.48,3000.0,262.41,263.56,262.08,263.48,3000.0
2018-04-18 14:30:00,263.44,265.13,263.1,264.84,10677.0,263.44,265.13,263.1,264.84,10677.0
2018-04-18 15:00:00,264.86,265.37,264.4,264.4,6558.0,264.86,265.37,264.4,264.4,6558.0
2018-04-18 15:30:00,264.4,264.87,263.53,264.19,20684.0,264.4,264.87,263.53,264.19,20684.0
2018-04-19 09:30:00,264.08,266.8,260.35,265.99,4038.0,264.08,266.8,260.35,265.99,4038.0
2018-04-19 10:00:00,266.13,267.66,264.87,264.87,16136.0,266.13,267.66,264.87,264.87,16136.0
2018-04-19 10:30:00,264.65,266.7,264.64,264.87,8200.0,264.65,266.7,264.64,264.87,8200.0
2018-04-19 11:00:00,263.98,264.31,263.56,264.03,2550.0,263.98,264.31,263.56,264.03,2550.0
2018-04-19 11:30:00,264.0,264.35,263.7,263.74,3993.0,264.0,264.35,263.7,263.74,3993.0
2018-04-19 12:00:00,263.18,263.79,262.46,263.79,1898.0,263.18,263.79,262.46,263.79,1898.0
2018-04-19 12:30:00,263.6,263.72,263.25,263.28,1100.0,263.6,263.72,263.25,263.28,1100.0
2018-04-19 13:00:00,262.83,262.83,261.57,261.78,1700.0,262.83,262.83,261.57,261.78,1700.0
2018-04-19 13:30:00,262.35,262.58,262.3,262.3,1100.0,262.35,262.58,262.3,262.3,1100.0
2018-04-19 14:00:00,261.73,261.74,260.64,260.84,1400.0,261.73,261.74,260.64,260.84,1400.0
2018-04-19 14:30:00,261.26,262.6,261.09,262.45,2937.0,261.26,262.6,261.09,262.45,2937.0
2018-04-19 15:00:00,262.15,262.33,261.4,261.4,2600.0,262.15,262.33,261.4,261.4,2600.0
2018-04-19 15:30:00,261.26,263.05,261.14,262.25,15645.0,261.26,263.05,261.14,262.25,15645.0
2018-04-20 09:30:00,262.24,263.85,262.24,263.46,1860.0,262.24,263.85,262.24,263.46,1860.0
2018-04-20 10:00:00,263.0,264.01,262.14,263.11,10229.0,263.0,264.01,262.14,263.11,10229.0
2018-04-20 10:30:00,263.0,263.09,261.86,262.54,2100.0,263.0,263.09,261.86,262.54,2100.0
2018-04-20 11:00:00,262.03,262.38,260.44,260.44,4045.0,262.03,262.38,260.44,260.44,4045.0
2018-04-20 11:30:00,260.5,260.93,260.0,260.93,3931.0,260.5,260.93,260.0,260.93,3931.0
2018-04-20 12:00:00,260.91,260.91,259.88,260.26,1000.0,260.91,260.91,259.88,260.26,1000.0
2018-04-20 12:30:00,260.52,262.58,260.52,262.14,7464.0,260.52,262.58,260.52,262.14,7464.0
2018-04-20 13:00:00,262.1,262.59,261.92,262.08,3501.0,262.1,262.59,261.92,262.08,3501.0
2018-04-20 13:30:00,261.77,262.76,261.73,262.57,2606.0,261.77,262.76,261.73,262.57,2606.0
2018-04-20 14:00:00,262.73,262.79,262.02,262.79,3100.0,262.73,262.79,262.02,262.79,3100.0
2018-04-20 14:30:00,262.88,262.97,261.43,262.25,3000.0,262.88,262.97,261.43,262.25,3000.0
2018-04-20 15:00:00,262.25,262.5,260.81,261.15,2800.0,262.25,262.5,260.81,261.15,2800.0
2018-04-20 15:30:00,260.83,261.87,260.06,260.81,18532.0,260.83,261.87,260.06,260.81,18532.0
2018-04-23 09:30:00,260.65,264.49,260.65,263.79,4277.0,260.65,264.49,260.65,263.79,4277.0
2018-04-23 10:00:00,262.9,263.28,261.66,262.54,3100.0,262.9,263.28,261.66,262.54,3100.0
2018-04-23 10:30:00,262.15,262.31,261.72,261.72,2050.0,262.15,262.31,261.72,261.72,2050.0
2018-04-23 11:00:00,261.63,262.44,261.37,261.37,1464.0,261.63,262.44,261.37,261.37,1464.0
2018-04-23 11:30:00,262.17,262.17,261.0,261.0,805.0,262.17,262.17,261.0,261.0,805.0
2018-04-23 12:00:00,260.51,261.89,260.44,261.39,8969.0,260.51,261.89,260.44,261.39,8969.0
2018-04-23 12:30:00,261.4,261.4,260.42,260.43,1300.0,261.4,261.4,260.42,260.43,1300.0
2018-04-23 13:00:00,260.78,262.17,260.77,261.59,8201.0,260.78,262.17,260.77,261.59,8201.0
2018-04-23 13:30:00,261.59,261.59,261.59,261.59,0.0,261.59,261.59,261.59,261.59,0.0
2018-04-23 14:00:00,261.62,261.89,260.69,261.13,1535.0,261.62,261.89,260.69,261.13,1535.0
2018-04-23 14:30:00,261.34,262.45,260.89,261.1,3750.0,261.34,262.45,260.89,261.1,3750.0
2018-04-23 15:00:00,261.11,262.42,261.1,262.15,4600.0,261.11,262.42,261.1,262.15,4600.0
2018-04-23 15:30:00,262.51,262.58,261.29,261.48,9079.0,262.51,262.58,261.29,261.48,9079.0
2018-04-24 09:30:00,262.09,263.58,260.22,260.32,3671.0,262.09,263.58,260.22,260.32,3671.0
2018-04-24 10:00:00,260.33,260.33,257.22,257.45,4639.0,260.33,260.33,257.22,257.45,4639.0
2018-04-24 10:30:00,257.83,260.06,257.83,259.46,6300.0,257.83,260.06,257.83,259.46,6300.0
2018-04-24 11:00:00,258.9,259.03,257.44,258.25,2903.0,258.9,259.03,257.44,258.25,2903.0
2018-04-24 11:30:00,258.0,260.47,258.0,259.86,13763.0,258.0,260.47,258.0,259.86,13763.0
2018-04-24 12:00:00,259.48,259.48,257.46,257.84,3100.0,259.48,259.48,257.46,257.84,3100.0
2018-04-24 12:30:00,257.79,258.49,257.42,257.72,7902.0,257.79,258.49,257.42,257.72,7902.0
2018-04-24 13:00:00,257.85,259.19,257.85,259.19,2108.0,257.85,259.19,257.85,259.19,2108.0
2018-04-24 13:30:00,259.17,259.17,257.62,257.77,9530.0,259.17,259.17,257.62,257.77,9530.0
2018-04-24 14:00:00,257.69,258.7,257.2,257.54,6700.0,257.69,258.7,257.2,257.54,6700.0
2018-04-24 14:30:00,257.54,258.73,257.36,258.2,6719.0,257.54,258.73,257.36,258.2,6719.0
2018-04-24 15:00:00,258.67,260.19,258.67,259.2,4209.0,258.67,260.19,258.67,259.2,4209.0
2018-04-24 15:30:00,259.2,259.42,258.5,259.03,13815.0,259.2,259.42,258.5,259.03,13815.0
2018-04-25 09:30:00,259.46,259.46,257.35,257.45,7374.0,259.46,259.46,257.35,257.45,7374.0
2018-04-25 10:00:00,256.67,258.24,256.64,257.65,6278.0,256.67,258.24,256.64,257.65,6278.0
2018-04-25 10:30:00,257.85,258.0,257.38,257.63,4893.0,257.85,258.0,257.38,257.63,4893.0
2018-04-25 11:00:00,257.77,259.37,257.77,258.48,4855.0,257.77,259.37,257.77,258.48,4855.0
2018-04-25 11:30:00,258.2,258.54,257.13,257.15,4191.0,258.2,258.54,257.13,257.15,4191.0
2018-04-25 12:00:00,256.97,257.67,256.97,257.67,1300.0,256.97,257.67,256.97,257.67,1300.0
2018-04-25 12:30:00,257.83,258.07,257.01,257.36,1648.0,257.83,258.07,257.01,257.36,1648.0
2018-04-25 13:00:00,257.53,259.34,257.53,259.1,9260.0,257.53,259.34,257.53,259.1,9260.0
2018-04-25 13:30:00,259.09,260.64,259.09,259.82,5550.0,259.09,260.64,259.09,259.82,5550.0
2018-04-25 14:00:00,259.32,259.67,258.99,259.26,8098.0,259.32,259.67,258.99,259.26,8098.0
2018-04-25 14:30:00,258.94,260.69,258.55,260.67,5000.0,258.94,260.69,258.55,260.67,5000.0
2018-04-25 15:00:00,260.69,261.14,259.13,259.46,5969.0,260.69,261.14,259.13,259.46,5969.0
2018-04-25 15:30:00,259.54,260.08,258.3,259.1,9523.0,259.54,260.08,258.3,259.1,9523.0
2018-04-26 09:30:00,259.89,259.89,258.91,259.0,1562.0,259.89,259.89,258.91,259.0,1562.0
2018-04-26 10:00:00,259.44,260.35,258.79,258.96,2950.0,259.44,260.35,258.79,258.96,2950.0
2018-04-26 10:30:00,259.81,260.0,259.32,259.62,1000.0,259.81,260.0,259.32,259.62,1000.0
2018-04-26 11:00:00,259.25,259.84,259.24,259.33,800.0,259.25,259.84,259.24,259.33,800.0
2018-04-26 11:30:00,258.57,259.31,258.15,258.15,3300.0,258.57,259.31,258.15,258.15,3300.0
2018-04-26 12:00:00,258.27,259.84,258.16,259.64,4696.0,258.27,259.84,258.16,259.64,4696.0
2018-04-26 12:30:00,259.53,260.12,259.4,259.69,1090.0,259.53,260.12,259.4,259.69,1090.0
2018-04-26 13:00:00,259.1,259.37,258.95,258.95,414.0,259.1,259.37,258.95,258.95,414.0
2018-04-26 13:30:00,259.77,260.45,259.77,259.84,800.0,259.77,260.45,259.77,259.84,800.0
2018-04-26 14:00:00,259.78,260.49,259.78,260.2,1100.0,259.78,260.49,259.78,260.2,1100.0
2018-04-26 14:30:00,260.19,260.75,259.91,260.43,1100.0,260.19,260.75,259.91,260.43,1100.0
2018-04-26 15:00:00,260.44,260.44,259.21,259.21,2150.0,260.44,260.44,259.21,259.21,2150.0
2018-04-26 15:30:00,259.21,259.98,258.9,259.6,8206.0,259.21,259.98,258.9,259.6,8206.0
2018-04-27 09:30:00,260.63,260.63,258.37,258.75,491.0,260.63,260.63,258.37,258.75,491.0
2018-04-27 10:00:00,258.46,258.82,258.0,258.0,3603.0,258.46,258.82,258.0,258.0,3603.0
2018-04-27 10:30:00,258.17,258.8,257.7,258.03,5000.0,258.17,258.8,257.7,258.03,5000.0
2018-04-27 11:00:00,258.23,258.75,258.11,258.12,1205.0,258.23,258.75,258.11,258.12,1205.0
2018-04-27 11:30:00,258.23,258.23,257.54,257.94,5273.0,258.23,258.23,257.54,257.94,5273.0
2018-04-27 12:00:00,258.43,258.91,257.94,258.0,2709.0,258.43,258.91,257.94,258.0,2709.0
2018-04-27 12:30:00,258.25,258.85,258.0,258.49,2905.0,258.25,258.85,258.0,258.49,2905.0
2018-04-27 13:00:00,258.44,258.97,258.0,258.0,900.0,258.44,258.97,258.0,258.0,900.0
2018-04-27 13:30:00,258.43,258.7,257.78,258.03,1600.0,258.43,258.7,257.78,258.03,1600.0
2018-04-27 14:00:00,258.22,258.93,258.19,258.7,1400.0,258.22,258.93,258.19,258.7,1400.0
2018-04-27 14:30:00,258.59,259.67,258.07,259.66,3349.0,258.59,259.67,258.07,259.66,3349.0
2018-04-27 15:00:00,259.47,260.14,258.98,259.24,5464.0,259.47,260.14,258.98,259.24,5464.0
2018-04-27 15:30:00,259.2,260.51,259.2,259.5,13451.0,259.2,260.51,259.2,259.5,13451.0
2018-04-30 09:30:00,259.79,259.79,258.47,258.65,12199.0,259.79,259.79,258.47,258.65,12199.0
2018-04-30 10:00:00,259.18,259.47,257.94,258.0,13200.0,259.18,259.47,257.94,258.0,13200.0
2018-04-30 10:30:00,257.97,258.53,257.22,258.18,3465.0,257.97,258.53,257.22,258.18,3465.0
2018-04-30 11:00:00,257.98,259.46,257.76,259.46,7750.0,257.98,259.46,257.76,259.46,7750.0
2018-04-30 11:30:00,258.88,258.88,258.05,258.05,2300.0,258.88,258.88,258.05,258.05,2300.0
2018-04-30 12:00:00,258.09,258.71,257.81,258.7,2151.0,258.09,258.71,257.81,258.7,2151.0
2018-04-30 12:30:00,258.69,258.7,257.52,258.11,1700.0,258.69,258.7,257.52,258.11,1700.0
2018-04-30 13:00:00,258.1,258.24,257.66,258.24,1500.0,258.1,258.24,257.66,258.24,1500.0
2018-04-30 13:30:00,258.25,258.46,257.78,258.01,4700.0,258.25,258.46,257.78,258.01,4700.0
2018-04-30 14:00:00,257.81,257.81,256.43,256.44,2150.0,257.81,257.81,256.43,256.44,2150.0
2018-04-30 14:30:00,256.66,256.72,255.92,256.23,6475.0,256.66,256.72,255.92,256.23,6475.0
2018-04-30 15:00:00,256.23,256.58,255.32,255.5,7514.0,256.23,256.58,255.32,255.5,7514.0
2018-04-30 15:30:00,255.62,255.99,253.57,253.71,22350.0,255.62,255.99,253.57,253.71,22350.0
2018-05-01 09:30:00,253.82,254.18,252.95,253.66,1658.0,253.82,254.18,252.95,253.66,1658.0
2018-05-01 10:00:00,252.8,253.57,252.64,252.79,1389.0,252.8,253.57,252.64,252.79,1389.0
2018-05-01 10:30:00,252.7,253.0,250.64,250.9,2059.0,252.7,253.0,250.64,250.9,2059.0
2018-05-01 11:00:00,250.88,251.77,250.77,251.77,2500.0,250.88,251.77,250.77,251.77,2500.0
2018-05-01 11:30:00,251.99,252.5,251.75,252.28,2900.0,251.99,252.5,251.75,252.28,2900.0
2018-05-01 12:00:00,252.32,252.41,251.8,252.04,3104.0,252.32,252.41,251.8,252.04,3104.0
2018-05-01 12:30:00,252.27,252.85,251.95,251.95,2668.0,252.27,252.85,251.95,251.95,2668.0
2018-05-01 13:00:00,251.81,251.95,250.66,250.66,2433.0,251.81,251.95,250.66,250.66,2433.0
2018-05-01 13:30:00,251.07,252.62,251.0,252.58,4280.0,251.07,252.62,251.0,252.58,4280.0
2018-05-01 14:00:00,252.62,253.38,252.3,252.9,10533.0,252.62,253.38,252.3,252.9,10533.0
2018-05-01 14:30:00,253.46,253.79,252.18,252.18,2708.0,253.46,253.79,252.18,252.18,2708.0
2018-05-01 15:00:00,252.18,253.23,252.1,252.78,9508.0,252.18,253.23,252.1,252.78,9508.0
2018-05-01 15:30:00,252.88,254.18,251.64,253.15,11071.0,252.88,254.18,251.64,253.15,11071.0
2018-05-02 09:30:00,254.32,255.34,251.4,255.34,8793.0,254.32,255.34,251.4,255.34,8793.0
2018-05-02 10:00:00,256.11,256.35,255.26,256.35,1100.0,256.11,256.35,255.26,256.35,1100.0
2018-05-02 10:30:00,255.79,258.0,255.78,256.89,13873.0,255.79,258.0,255.78,256.89,13873.0
2018-05-02 11:00:00,256.91,256.91,255.83,256.43,2224.0,256.91,256.91,255.83,256.43,2224.0
2018-05-02 11:30:00,255.9,255.9,253.52,253.76,8500.0,255.9,255.9,253.52,253.76,8500.0
2018-05-02 12:00:00,253.86,254.24,253.3,254.1,3900.0,253.86,254.24,253.3,254.1,3900.0
2018-05-02 12:30:00,254.1,254.1,254.1,254.1,0.0,254.1,254.1,254.1,254.1,0.0
2018-05-02 13:00:00,254.34,255.72,253.14,253.3,10871.0,254.34,255.72,253.14,253.3,10871.0
2018-05-02 13:30:00,253.54,254.44,253.54,253.91,5370.0,253.54,254.44,253.54,253.91,5370.0
2018-05-02 14:00:00,254.7,255.5,254.04,254.3,1500.0,254.7,255.5,254.04,254.3,1500.0
2018-05-02 14:30:00,253.88,254.24,253.04,253.5,2682.0,253.88,254.24,253.04,253.5,2682.0
2018-05-02 15:00:00,253.07,253.62,252.58,252.6,2402.0,253.07,253.62,252.58,252.6,2402.0
2018-05-02 15:30:00,252.37,253.05,252.28,252.56,10376.0,252.37,253.05,252.28,252.56,10376.0
2018-05-03 09:30:00,250.08,254.05,250.05,252.24,2979.0,250.08,254.05,250.05,252.24,2979.0
2018-05-03 10:00:00,252.36,252.36,247.35,247.36,5001.0,252.36,252.36,247.35,247.36,5001.0
2018-05-03 10:30:00,247.44,247.86,245.73,246.46,6680.0,247.44,247.86,245.73,246.46,6680.0
2018-05-03 11:00:00,246.57,249.2,246.27,248.33,19675.0,246.57,249.2,246.27,248.33,19675.0
2018-05-03 11:30:00,248.22,249.26,247.91,249.26,11306.0,248.22,249.26,247.91,249.26,11306.0
2018-05-03 12:00:00,249.3,249.3,247.69,247.9,9835.0,249.3,249.3,247.69,247.9,9835.0
2018-05-03 12:30:00,247.55,250.31,247.55,250.3,3500.0,247.55,250.31,247.55,250.3,3500.0
2018-05-03 13:00:00,250.3,250.3,248.93,249.51,3349.0,250.3,250.3,248.93,249.51,3349.0
2018-05-03 13:30:00,250.0,250.8,249.37,250.09,14000.0,250.0,250.8,249.37,250.09,14000.0
2018-05-03 14:00:00,249.32,249.79,248.97,249.58,2753.0,249.32,249.79,248.97,249.58,2753.0
2018-05-03 14:30:00,249.61,251.1,249.6,250.61,4469.0,249.61,251.1,249.6,250.61,4469.0
2018-05-03 15:00:00,250.98,251.17,250.04,251.08,4600.0,250.98,251.17,250.04,251.08,4600.0
2018-05-03 15:30:00,251.03,251.43,250.11,250.92,17805.0,251.03,251.43,250.11,250.92,17805.0
2018-05-04 09:30:00,249.96,249.96,247.5,248.0,2136.0,249.96,249.96,247.5,248.0,2136.0
2018-05-04 10:00:00,247.48,248.28,246.25,248.28,5534.0,247.48,248.28,246.25,248.28,5534.0
2018-05-04 10:30:00,249.52,249.55,248.29,249.11,2200.0,249.52,249.55,248.29,249.11,2200.0
2018-05-04 11:00:00,248.78,249.64,248.17,249.45,4090.0,248.78,249.64,248.17,249.45,4090.0
2018-05-04 11:30:00,249.56,250.2,249.23,249.42,8991.0,249.56,250.2,249.23,249.42,8991.0
2018-05-04 12:00:00,249.42,251.57,248.92,251.57,11839.0,249.42,251.57,248.92,251.57,11839.0
2018-05-04 12:30:00,251.68,252.33,251.68,252.33,800.0,251.68,252.33,251.68,252.33,800.0
2018-05-04 13:00:00,252.04,252.69,252.04,252.23,884.0,252.04,252.69,252.04,252.23,884.0
2018-05-04 13:30:00,252.65,252.97,252.6,252.6,500.0,252.65,252.97,252.6,252.6,500.0
2018-05-04 14:00:00,252.96,254.32,252.95,254.32,957.0,252.96,254.32,252.95,254.32,957.0
2018-05-04 14:30:00,254.42,254.42,253.43,253.77,5016.0,254.42,254.42,253.43,253.77,5016.0
2018-05-04 15:00:00,253.78,254.0,253.59,254.0,1200.0,253.78,254.0,253.59,254.0,1200.0
2018-05-04 15:30:00,253.64,253.66,251.59,252.61,16127.0,253.64,253.66,251.59,252.61,16127.0
2018-05-07 09:30:00,253.86,254.93,252.97,254.31,10204.0,253.86,254.93,252.97,254.31,10204.0
2018-05-07 10:00:00,254.11,254.95,253.95,254.95,1302.0,254.11,254.95,253.95,254.95,1302.0
2018-05-07 10:30:00,254.95,255.96,254.46,254.87,2596.0,254.95,255.96,254.46,254.87,2596.0
2018-05-07 11:00:00,255.69,256.83,255.39,256.27,12253.0,255.69,256.83,255.39,256.27,12253.0
2018-05-07 11:30:00,256.02,256.98,255.9,256.68,9962.0,256.02,256.98,255.9,256.68,9962.0
2018-05-07 12:00:00,256.91,257.8,256.91,257.8,8146.0,256.91,257.8,256.91,257.8,8146.0
2018-05-07 12:30:00,257.46,258.15,256.34,257.53,9637.0,257.46,258.15,256.34,257.53,9637.0
2018-05-07 13:00:00,257.27,257.71,256.72,257.51,5396.0,257.27,257.71,256.72,257.51,5396.0
2018-05-07 13:30:00,257.46,258.31,257.45,258.14,13600.0,257.46,258.31,257.45,258.14,13600.0
2018-05-07 14:00:00,258.07,258.27,257.37,257.75,7642.0,258.07,258.27,257.37,257.75,7642.0
2018-05-07 14:30:00,257.65,258.98,257.53,257.7,11252.0,257.65,258.98,257.53,257.7,11252.0
2018-05-07 15:00:00,257.87,257.87,255.02,255.17,12704.0,257.87,257.87,255.02,255.17,12704.0
2018-05-07 15:30:00,255.31,255.6,253.88,254.75,27828.0,255.31,255.6,253.88,254.75,27828.0
2018-05-08 09:30:00,254.36,255.89,251.44,254.43,22201.0,254.36,255.89,251.44,254.43,22201.0
2018-05-08 10:00:00,254.78,254.78,252.31,252.58,11129.0,254.78,254.78,252.31,252.58,11129.0
2018-05-08 10:30:00,253.25,254.14,253.03,253.19,12523.0,253.25,254.14,253.03,253.19,12523.0
2018-05-08 11:00:00,252.92,254.94,251.81,254.64,14500.0,252.92,254.94,251.81,254.64,14500.0
2018-05-08 11:30:00,254.45,254.45,252.39,253.15,12751.0,254.45,254.45,252.39,253.15,12751.0
2018-05-08 12:00:00,252.89,253.99,252.71,253.99,7202.0,252.89,253.99,252.71,253.99,7202.0
2018-05-08 12:30:00,253.76,255.3,253.53,254.7,7700.0,253.76,255.3,253.53,254.7,7700.0
2018-05-08 13:00:00,254.64,255.54,253.55,254.25,9964.0,254.64,255.54,253.55,254.25,9964.0
2018-05-08 13:30:00,253.98,254.53,252.94,252.95,9112.0,253.98,254.53,252.94,252.95,9112.0
2018-05-08 14:00:00,252.97,255.59,252.97,254.46,21095.0,252.97,255.59,252.97,254.46,21095.0
2018-05-08 14:30:00,254.26,255.6,254.03,254.87,10798.0,254.26,255.6,254.03,254.87,10798.0
2018-05-08 15:00:00,254.3,254.78,252.86,252.86,4500.0,254.3,254.78,252.86,252.86,4500.0
2018-05-08 15:30:00,253.25,254.72,252.91,253.82,29497.0,253.25,254.72,252.91,253.82,29497.0
2018-05-09 09:30:00,262.0,279.7,262.0,273.87,57756.0,262.0,279.7,262.0,273.87,57756.0
2018-05-09 10:00:00,276.13,277.36,273.12,275.14,23814.0,276.13,277.36,273.12,275.14,23814.0
2018-05-09 10:30:00,275.32,279.9,275.19,278.69,27634.0,275.32,279.9,275.19,278.69,27634.0
2018-05-09 11:00:00,278.84,282.31,278.78,282.28,39887.0,278.84,282.31,278.78,282.28,39887.0
2018-05-09 11:30:00,281.87,283.96,280.69,280.74,28977.0,281.87,283.96,280.69,280.74,28977.0
2018-05-09 12:00:00,280.51,280.8,279.1,279.13,14562.0,280.51,280.8,279.1,279.13,14562.0
2018-05-09 12:30:00,279.13,279.3,276.07,276.09,17738.0,279.13,279.3,276.07,276.09,17738.0
2018-05-09 13:00:00,276.54,276.77,275.01,276.53,13796.0,276.54,276.77,275.01,276.53,13796.0
2018-05-09 13:30:00,276.42,277.26,275.14,276.89,13912.0,276.42,277.26,275.14,276.89,13912.0
2018-05-09 14:00:00,277.08,277.08,276.01,276.57,6229.0,277.08,277.08,276.01,276.57,6229.0
2018-05-09 14:30:00,276.62,276.67,275.59,276.07,15568.0,276.62,276.67,275.59,276.07,15568.0
2018-05-09 15:00:00,276.07,277.02,275.8,275.98,14794.0,276.07,277.02,275.8,275.98,14794.0
2018-05-09 15:30:00,276.18,276.49,274.82,275.51,24518.0,276.18,276.49,274.82,275.51,24518.0
2018-05-10 09:30:00,276.59,276.59,273.23,275.98,9822.0,276.59,276.59,273.23,275.98,9822.0
2018-05-10 10:00:00,275.96,278.1,275.46,278.1,5541.0,275.96,278.1,275.46,278.1,5541.0
2018-05-10 10:30:00,278.32,281.41,278.32,281.4,11410.0,278.32,281.41,278.32,281.4,11410.0
2018-05-10 11:00:00,281.4,282.92,281.4,282.92,9060.0,281.4,282.92,281.4,282.92,9060.0
2018-05-10 11:30:00,282.91,283.78,282.24,283.78,8327.0,282.91,283.78,282.24,283.78,8327.0
2018-05-10 12:00:00,283.69,284.74,283.21,284.74,4700.0,283.69,284.74,283.21,284.74,4700.0
2018-05-10 12:30:00,284.48,285.69,283.61,283.91,34925.0,284.48,285.69,283.61,283.91,34925.0
2018-05-10 13:00:00,283.78,283.8,281.78,282.36,11750.0,283.78,283.8,281.78,282.36,11750.0
2018-05-10 13:30:00,281.83,282.36,280.73,280.78,3600.0,281.83,282.36,280.73,280.78,3600.0
2018-05-10 14:00:00,280.78,281.15,280.36,280.65,15685.0,280.78,281.15,280.36,280.65,15685.0
2018-05-10 14:30:00,280.68,281.17,279.73,280.91,10098.0,280.68,281.17,279.73,280.91,10098.0
2018-05-10 15:00:00,281.09,281.28,279.43,279.45,9983.0,281.09,281.28,279.43,279.45,9983.0
2018-05-10 15:30:00,279.46,279.67,278.45,278.82,30434.0,279.46,279.67,278.45,278.82,30434.0
2018-05-11 09:30:00,279.86,285.0,279.86,284.25,11773.0,279.86,285.0,279.86,284.25,11773.0
2018-05-11 10:00:00,284.36,284.99,283.2,284.54,7859.0,284.36,284.99,283.2,284.54,7859.0
2018-05-11 10:30:00,283.98,284.12,279.54,281.0,22290.0,283.98,284.12,279.54,281.0,22290.0
2018-05-11 11:00:00,281.18,284.92,281.0,284.21,9813.0,281.18,284.92,281.0,284.21,9813.0
2018-05-11 11:30:00,284.45,285.91,284.06,285.91,10651.0,284.45,285.91,284.06,285.91,10651.0
2018-05-11 12:00:00,286.13,286.13,283.16,283.55,11150.0,286.13,286.13,283.16,283.55,11150.0
2018-05-11 12:30:00,284.03,284.66,283.56,284.66,3555.0,284.03,284.66,283.56,284.66,3555.0
2018-05-11 13:00:00,284.98,285.09,284.58,284.58,1906.0,284.98,285.09,284.58,284.58,1906.0
2018-05-11 13:30:00,285.09,285.13,284.77,285.07,1886.0,285.09,285.13,284.77,285.07,1886.0
2018-05-11 14:00:00,284.82,284.9,282.95,283.78,4223.0,284.82,284.9,282.95,283.78,4223.0
2018-05-11 14:30:00,283.98,284.86,283.54,284.35,4795.0,283.98,284.86,283.54,284.35,4795.0
2018-05-11 15:00:00,284.87,285.48,284.68,285.47,3368.0,284.87,285.48,284.68,285.47,3368.0
2018-05-11 15:30:00,285.88,286.84,284.24,284.97,10266.0,285.88,286.84,284.24,284.97,10266.0
2018-05-14 09:30:00,284.96,286.5,282.8,285.19,13499.0,284.96,286.5,282.8,285.19,13499.0
2018-05-14 10:00:00,285.2,285.52,282.26,283.87,35540.0,285.2,285.52,282.26,283.87,35540.0
2018-05-14 10:30:00,284.0,284.37,282.5,283.0,16057.0,284.0,284.37,282.5,283.0,16057.0
2018-05-14 11:00:00,283.71,284.19,283.11,283.6,8196.0,283.71,284.19,283.11,283.6,8196.0
2018-05-14 11:30:00,283.52,284.22,283.46,284.13,14131.0,283.52,284.22,283.46,284.13,14131.0
2018-05-14 12:00:00,284.39,285.09,284.14,284.69,2500.0,284.39,285.09,284.14,284.69,2500.0
2018-05-14 12:30:00,284.93,285.21,284.18,284.36,7400.0,284.93,285.21,284.18,284.36,7400.0
2018-05-14 13:00:00,284.11,284.28,283.67,284.04,4155.0,284.11,284.28,283.67,284.04,4155.0
2018-05-14 13:30:00,284.09,285.28,284.08,284.75,3248.0,284.09,285.28,284.08,284.75,3248.0
2018-05-14 14:00:00,285.05,285.45,284.21,284.75,4734.0,285.05,285.45,284.21,284.75,4734.0
2018-05-14 14:30:00,284.88,285.75,284.62,285.19,8873.0,284.88,285.75,284.62,285.19,8873.0
2018-05-14 15:00:00,285.42,286.45,284.9,286.42,15290.0,285.42,286.45,284.9,286.42,15290.0
2018-05-14 15:30:00,286.7,287.56,286.35,287.17,19813.0,286.7,287.56,286.35,287.17,19813.0
2018-05-15 09:30:00,285.7,285.7,283.17,283.4,15563.0,285.7,285.7,283.17,283.4,15563.0
2018-05-15 10:00:00,282.84,285.54,282.84,285.23,5453.0,282.84,285.54,282.84,285.23,5453.0
2018-05-15 10:30:00,285.35,285.86,283.85,284.58,7303.0,285.35,285.86,283.85,284.58,7303.0
2018-05-15 11:00:00,284.67,284.93,284.07,284.74,2700.0,284.67,284.93,284.07,284.74,2700.0
2018-05-15 11:30:00,284.71,285.51,284.27,284.68,4650.0,284.71,285.51,284.27,284.68,4650.0
2018-05-15 12:00:00,284.8,284.89,283.6,284.89,14593.0,284.8,284.89,283.6,284.89,14593.0
2018-05-15 12:30:00,284.89,285.78,284.48,285.78,8002.0,284.89,285.78,284.48,285.78,8002.0
2018-05-15 13:00:00,284.92,285.96,284.92,285.55,2000.0,284.92,285.96,284.92,285.55,2000.0
2018-05-15 13:30:00,285.74,285.91,284.32,284.32,5408.0,285.74,285.91,284.32,284.32,5408.0
2018-05-15 14:00:00,283.93,284.98,282.98,284.97,11318.0,283.93,284.98,282.98,284.97,11318.0
2018-05-15 14:30:00,285.19,285.34,284.0,284.0,2316.0,285.19,285.34,284.0,284.0,2316.0
2018-05-15 15:00:00,283.99,284.01,283.12,283.82,5174.0,283.99,284.01,283.12,283.82,5174.0
2018-05-15 15:30:00,283.84,284.31,283.44,283.88,13097.0,283.84,284.31,283.44,283.88,13097.0
2018-05-16 09:30:00,283.88,290.89,283.5,290.89,17629.0,283.88,290.89,283.5,290.89,17629.0
2018-05-16 10:00:00,290.2,291.6,289.05,290.17,46213.0,290.2,291.6,289.05,290.17,46213.0
2018-05-16 10:30:00,289.9,291.53,289.31,291.53,11473.0,289.9,291.53,289.31,291.53,11473.0
2018-05-16 11:00:00,291.5,293.43,290.99,290.99,11129.0,291.5,293.43,290.99,290.99,11129.0
2018-05-16 11:30:00,291.09,291.88,290.95,291.71,8612.0,291.09,291.88,290.95,291.71,8612.0
2018-05-16 12:00:00,291.45,292.53,291.3,291.94,7617.0,291.45,292.53,291.3,291.94,7617.0
2018-05-16 12:30:00,291.93,293.33,291.9,292.95,3300.0,291.93,293.33,291.9,292.95,3300.0
2018-05-16 13:00:00,293.24,293.24,292.06,292.13,5508.0,293.24,293.24,292.06,292.13,5508.0
2018-05-16 13:30:00,292.11,292.7,292.01,292.45,12478.0,292.11,292.7,292.01,292.45,12478.0
2018-05-16 14:00:00,292.25,293.19,292.25,293.04,9922.0,292.25,293.19,292.25,293.04,9922.0
2018-05-16 14:30:00,292.91,293.36,292.66,293.27,8252.0,292.91,293.36,292.66,293.27,8252.0
2018-05-16 15:00:00,293.01,293.05,291.29,291.52,13099.0,293.01,293.05,291.29,291.52,13099.0
2018-05-16 15:30:00,291.52,291.92,290.88,291.84,30844.0,291.52,291.92,290.88,291.84,30844.0
2018-05-17 09:30:00,291.26,291.26,289.31,290.36,15748.0,291.26,291.26,289.31,290.36,15748.0
2018-05-17 10:00:00,290.16,290.49,289.29,289.29,2815.0,290.16,290.49,289.29,289.29,2815.0
2018-05-17 10:30:00,289.57,290.6,288.44,289.1,6650.0,289.57,290.6,288.44,289.1,6650.0
2018-05-17 11:00:00,288.72,289.51,288.35,289.46,2220.0,288.72,289.51,288.35,289.46,2220.0
2018-05-17 11:30:00,289.05,290.33,288.68,290.33,3580.0,289.05,290.33,288.68,290.33,3580.0
2018-05-17 12:00:00,289.88,290.11,289.04,289.35,2700.0,289.88,290.11,289.04,289.35,2700.0
2018-05-17 12:30:00,289.06,289.16,287.26,287.57,20367.0,289.06,289.16,287.26,287.57,20367.0
2018-05-17 13:00:00,287.44,288.71,287.15,288.18,7422.0,287.44,288.71,287.15,288.18,7422.0
2018-05-17 13:30:00,288.56,288.96,285.6,285.6,12260.0,288.56,288.96,285.6,285.6,12260.0
2018-05-17 14:00:00,285.67,286.64,284.2,286.64,8959.0,285.67,286.64,284.2,286.64,8959.0
2018-05-17 14:30:00,286.83,287.35,285.98,287.35,6759.0,286.83,287.35,285.98,287.35,6759.0
2018-05-17 15:00:00,286.95,287.86,286.93,286.93,13941.0,286.95,287.86,286.93,286.93,13941.0
2018-05-17 15:30:00,286.87,287.62,286.4,286.82,19027.0,286.87,287.62,286.4,286.82,19027.0
2018-05-18 09:30:00,286.05,290.11,286.05,290.09,2549.0,286.05,290.11,286.05,290.09,2549.0
2018-05-18 10:00:00,289.9,291.17,289.33,291.0,3300.0,289.9,291.17,289.33,291.0,3300.0
2018-05-18 10:30:00,291.36,291.56,290.38,291.13,8357.0,291.36,291.56,290.38,291.13,8357.0
2018-05-18 11:00:00,291.44,291.68,290.24,290.24,13799.0,291.44,291.68,290.24,290.24,13799.0
2018-05-18 11:30:00,290.13,290.63,289.7,290.07,5200.0,290.13,290.63,289.7,290.07,5200.0
2018-05-18 12:00:00,290.35,291.3,290.09,290.57,6300.0,290.35,291.3,290.09,290.57,6300.0
2018-05-18 12:30:00,290.58,291.63,290.58,291.5,2980.0,290.58,291.63,290.58,291.5,2980.0
2018-05-18 13:00:00,291.61,292.41,291.5,292.4,2400.0,291.61,292.41,291.5,292.4,2400.0
2018-05-18 13:30:00,292.4,292.4,290.32,290.32,7017.0,292.4,292.4,290.32,290.32,7017.0
2018-05-18 14:00:00,290.96,291.29,290.66,291.2,1600.0,290.96,291.29,290.66,291.2,1600.0
2018-05-18 14:30:00,290.88,291.47,290.74,291.47,5613.0,290.88,291.47,290.74,291.47,5613.0
2018-05-18 15:00:00,291.75,292.17,291.55,292.11,7402.0,291.75,292.17,291.55,292.11,7402.0
2018-05-18 15:30:00,291.78,292.59,291.51,291.67,22626.0,291.78,292.59,291.51,291.67,22626.0
2018-05-21 09:30:00,293.55,297.59,293.55,297.45,2598.0,293.55,297.59,293.55,297.45,2598.0
2018-05-21 10:00:00,296.76,296.76,294.39,296.13,2200.0,296.76,296.76,294.39,296.13,2200.0
2018-05-21 10:30:00,295.54,295.97,293.51,294.41,6938.0,295.54,295.97,293.51,294.41,6938.0
2018-05-21 11:00:00,294.47,295.86,293.92,295.13,6300.0,294.47,295.86,293.92,295.13,6300.0
2018-05-21 11:30:00,294.78,295.15,293.81,294.5,5800.0,294.78,295.15,293.81,294.5,5800.0
2018-05-21 12:00:00,293.85,294.24,293.85,293.9,970.0,293.85,294.24,293.85,293.9,970.0
2018-05-21 12:30:00,294.6,294.6,293.63,293.76,1200.0,294.6,294.6,293.63,293.76,1200.0
2018-05-21 13:00:00,293.85,294.19,293.5,294.19,2208.0,293.85,294.19,293.5,294.19,2208.0
2018-05-21 13:30:00,294.18,294.18,293.51,293.53,800.0,294.18,294.18,293.51,293.53,800.0
2018-05-21 14:00:00,293.93,294.01,293.52,293.66,2100.0,293.93,294.01,293.52,293.66,2100.0
2018-05-21 14:30:00,293.5,293.5,291.84,291.84,3318.0,293.5,293.5,291.84,291.84,3318.0
2018-05-21 15:00:00,292.02,292.31,290.33,290.33,5170.0,292.02,292.31,290.33,290.33,5170.0
2018-05-21 15:30:00,290.46,292.36,290.32,292.04,12747.0,290.46,292.36,290.32,292.04,12747.0
2018-05-22 09:30:00,292.74,294.44,290.27,293.24,6546.0,292.74,294.44,290.27,293.24,6546.0
2018-05-22 10:00:00,293.64,293.64,292.37,292.37,1300.0,293.64,293.64,292.37,292.37,1300.0
2018-05-22 10:30:00,292.58,292.81,291.84,291.84,1300.0,292.58,292.81,291.84,291.84,1300.0
2018-05-22 11:00:00,292.35,292.68,291.86,292.68,400.0,292.35,292.68,291.86,292.68,400.0
2018-05-22 11:30:00,292.28,292.53,291.87,291.87,2773.0,292.28,292.53,291.87,291.87,2773.0
2018-05-22 12:00:00,291.87,292.46,291.47,291.47,10447.0,291.87,292.46,291.47,291.47,10447.0
2018-05-22 12:30:00,291.57,291.86,291.29,291.86,1201.0,291.57,291.86,291.29,291.86,1201.0
2018-05-22 13:00:00,291.88,291.97,291.64,291.82,1400.0,291.88,291.97,291.64,291.82,1400.0
2018-05-22 13:30:00,291.68,291.68,290.33,291.38,3627.0,291.68,291.68,290.33,291.38,3627.0
2018-05-22 14:00:00,291.12,291.32,291.11,291.31,1357.0,291.12,291.32,291.11,291.31,1357.0
2018-05-22 14:30:00,291.73,291.73,289.83,289.83,2242.0,291.73,291.73,289.83,289.83,2242.0
2018-05-22 15:00:00,290.04,290.24,289.76,290.24,1400.0,290.04,290.24,289.76,290.24,1400.0
2018-05-22 15:30:00,290.0,290.17,288.96,289.37,10848.0,290.0,290.17,288.96,289.37,10848.0
2018-05-23 09:30:00,287.29,287.69,287.29,287.69,1077.0,287.29,287.69,287.29,287.69,1077.0
2018-05-23 10:00:00,287.81,290.61,287.64,290.36,1381.0,287.81,290.61,287.64,290.36,1381.0
2018-05-23 10:30:00,290.62,290.93,288.13,288.13,8377.0,290.62,290.93,288.13,288.13,8377.0
2018-05-23 11:00:00,288.27,289.02,288.15,288.26,4407.0,288.27,289.02,288.15,288.26,4407.0
2018-05-23 11:30:00,288.34,288.58,287.09,288.42,9660.0,288.34,288.58,287.09,288.42,9660.0
2018-05-23 12:00:00,287.92,288.39,287.48,288.05,14165.0,287.92,288.39,287.48,288.05,14165.0
2018-05-23 12:30:00,287.64,288.82,287.62,288.32,10880.0,287.64,288.82,287.62,288.32,10880.0
2018-05-23 13:00:00,287.87,287.87,286.77,286.79,1600.0,287.87,287.87,286.77,286.79,1600.0
2018-05-23 13:30:00,286.97,287.27,286.05,287.27,17184.0,286.97,287.27,286.05,287.27,17184.0
2018-05-23 14:00:00,287.04,288.55,287.04,288.01,5673.0,287.04,288.55,287.04,288.01,5673.0
2018-05-23 14:30:00,287.53,287.8,287.01,287.41,4224.0,287.53,287.8,287.01,287.41,4224.0
2018-05-23 15:00:00,287.89,288.3,287.86,288.3,2615.0,287.89,288.3,287.86,288.3,2615.0
2018-05-23 15:30:00,288.37,288.9,287.69,288.71,9918.0,288.37,288.9,287.69,288.71,9918.0
2018-05-24 09:30:00,288.77,291.13,288.66,288.66,9936.0,288.77,291.13,288.66,288.66,9936.0
2018-05-24 10:00:00,289.45,289.45,288.18,288.18,3851.0,289.45,289.45,288.18,288.18,3851.0
2018-05-24 10:30:00,288.1,289.07,287.25,287.25,10535.0,288.1,289.07,287.25,287.25,10535.0
2018-05-24 11:00:00,287.52,288.82,287.52,288.82,2680.0,287.52,288.82,287.52,288.82,2680.0
2018-05-24 11:30:00,288.8,289.61,288.0,289.61,6406.0,288.8,289.61,288.0,289.61,6406.0
2018-05-24 12:00:00,289.6,289.66,288.54,289.14,700.0,289.6,289.66,288.54,289.14,700.0
2018-05-24 12:30:00,289.25,289.55,288.52,289.51,4515.0,289.25,289.55,288.52,289.51,4515.0
2018-05-24 13:00:00,290.03,290.76,289.56,289.6,13223.0,290.03,290.76,289.56,289.6,13223.0
2018-05-24 13:30:00,289.4,289.6,288.95,289.25,1905.0,289.4,289.6,288.95,289.25,1905.0
2018-05-24 14:00:00,289.23,289.33,288.91,289.25,1600.0,289.23,289.33,288.91,289.25,1600.0
2018-05-24 14:30:00,289.43,289.58,288.62,289.33,5300.0,289.43,289.58,288.62,289.33,5300.0
2018-05-24 15:00:00,289.57,290.09,288.74,288.99,7472.0,289.57,290.09,288.74,288.99,7472.0
2018-05-24 15:30:00,289.28,289.77,288.25,289.3,8584.0,289.28,289.77,288.25,289.3,8584.0
2018-05-25 09:30:00,288.68,288.68,287.18,287.54,2182.0,288.68,288.68,287.18,287.54,2182.0
2018-05-25 10:00:00,288.14,288.83,287.33,288.83,2000.0,288.14,288.83,287.33,288.83,2000.0
2018-05-25 10:30:00,289.03,289.03,286.03,287.18,5710.0,289.03,289.03,286.03,287.18,5710.0
2018-05-25 11:00:00,287.06,287.24,286.24,286.87,5914.0,287.06,287.24,286.24,286.87,5914.0
2018-05-25 11:30:00,286.86,286.89,286.18,286.35,14470.0,286.86,286.89,286.18,286.35,14470.0
2018-05-25 12:00:00,286.55,286.55,285.19,285.65,3894.0,286.55,286.55,285.19,285.65,3894.0
2018-05-25 12:30:00,285.84,287.46,285.0,287.35,20373.0,285.84,287.46,285.0,287.35,20373.0
2018-05-25 13:00:00,287.24,287.61,286.89,287.06,1300.0,287.24,287.61,286.89,287.06,1300.0
2018-05-25 13:30:00,287.03,287.44,286.7,286.7,1592.0,287.03,287.44,286.7,286.7,1592.0
2018-05-25 14:00:00,286.82,287.55,286.69,287.55,2836.0,286.82,287.55,286.69,287.55,2836.0
2018-05-25 14:30:00,287.42,287.51,286.25,286.25,2036.0,287.42,287.51,286.25,286.25,2036.0
2018-05-25 15:00:00,286.25,287.45,285.91,287.45,5231.0,286.25,287.45,285.91,287.45,5231.0
2018-05-25 15:30:00,287.19,288.11,287.09,287.93,11236.0,287.19,288.11,287.09,287.93,11236.0
2018-05-29 09:30:00,284.8,285.62,283.18,285.62,5196.0,284.8,285.62,283.18,285.62,5196.0
2018-05-29 10:00:00,287.88,287.89,286.83,287.48,2400.0,287.88,287.89,286.83,287.48,2400.0
2018-05-29 10:30:00,287.5,287.5,284.76,284.83,2300.0,287.5,287.5,284.76,284.83,2300.0
2018-05-29 11:00:00,284.9,285.73,284.8,285.73,3601.0,284.9,285.73,284.8,285.73,3601.0
2018-05-29 11:30:00,285.25,285.25,284.25,284.76,3600.0,285.25,285.25,284.25,284.76,3600.0
2018-05-29 12:00:00,284.78,284.85,283.08,283.89,3473.0,284.78,284.85,283.08,283.89,3473.0
2018-05-29 12:30:00,284.83,285.3,284.29,285.01,1800.0,284.83,285.3,284.29,285.01,1800.0
2018-05-29 13:00:00,285.03,285.03,284.29,284.3,1797.0,285.03,285.03,284.29,284.3,1797.0
2018-05-29 13:30:00,284.53,284.69,283.71,284.69,2909.0,284.53,284.69,283.71,284.69,2909.0
2018-05-29 14:00:00,284.44,284.45,283.73,284.28,2722.0,284.44,284.45,283.73,284.28,2722.0
2018-05-29 14:30:00,284.61,284.73,283.68,283.75,3402.0,284.61,284.73,283.68,283.75,3402.0
2018-05-29 15:00:00,283.75,284.64,282.97,284.64,3200.0,283.75,284.64,282.97,284.64,3200.0
2018-05-29 15:30:00,285.61,286.27,284.47,285.73,11768.0,285.61,286.27,284.47,285.73,11768.0
2018-05-30 09:30:00,288.29,289.52,288.12,289.19,3108.0,288.29,289.52,288.12,289.19,3108.0
2018-05-30 10:00:00,289.23,290.11,287.71,290.11,35664.0,289.23,290.11,287.71,290.11,35664.0
2018-05-30 10:30:00,290.29,292.09,289.73,291.97,19772.0,290.29,292.09,289.73,291.97,19772.0
2018-05-30 11:00:00,292.4,293.15,290.83,292.16,28900.0,292.4,293.15,290.83,292.16,28900.0
2018-05-30 11:30:00,292.21,292.92,292.06,292.47,11325.0,292.21,292.92,292.06,292.47,11325.0
2018-05-30 12:00:00,291.53,291.7,290.6,291.48,22390.0,291.53,291.7,290.6,291.48,22390.0
2018-05-30 12:30:00,291.08,291.38,290.11,290.2,17589.0,291.08,291.38,290.11,290.2,17589.0
2018-05-30 13:00:00,290.1,290.43,289.5,290.2,28257.0,290.1,290.43,289.5,290.2,28257.0
2018-05-30 13:30:00,290.29,291.27,290.27,291.26,1000.0,290.29,291.27,290.27,291.26,1000.0
2018-05-30 14:00:00,291.24,291.24,290.31,291.16,4715.0,291.24,291.24,290.31,291.16,4715.0
2018-05-30 14:30:00,290.5,292.04,290.5,292.04,1331.0,290.5,292.04,290.5,292.04,1331.0
2018-05-30 15:00:00,291.94,292.02,291.06,291.28,3394.0,291.94,292.02,291.06,291.28,3394.0
2018-05-30 15:30:00,291.07,291.51,290.09,291.22,11576.0,291.07,291.51,290.09,291.22,11576.0
2018-05-31 09:30:00,288.6,290.34,285.76,290.34,14518.0,288.6,290.34,285.76,290.34,14518.0
2018-05-31 10:00:00,290.23,291.02,289.91,290.43,8161.0,290.23,291.02,289.91,290.43,8161.0
2018-05-31 10:30:00,290.49,290.94,289.65,290.48,6018.0,290.49,290.94,289.65,290.48,6018.0
2018-05-31 11:00:00,290.96,291.32,290.34,291.29,6774.0,290.96,291.32,290.34,291.29,6774.0
2018-05-31 11:30:00,291.09,292.39,290.91,291.13,3320.0,291.09,292.39,290.91,291.13,3320.0
2018-05-31 12:00:00,290.75,291.38,290.67,291.06,1491.0,290.75,291.38,290.67,291.06,1491.0
2018-05-31 12:30:00,291.26,291.35,291.23,291.32,802.0,291.26,291.35,291.23,291.32,802.0
2018-05-31 13:00:00,291.01,291.7,290.94,290.94,1300.0,291.01,291.7,290.94,290.94,1300.0
2018-05-31 13:30:00,291.09,291.09,289.43,289.43,1215.0,291.09,291.09,289.43,289.43,1215.0
2018-05-31 14:00:00,289.42,290.04,289.17,289.51,7946.0,289.42,290.04,289.17,289.51,7946.0
2018-05-31 14:30:00,289.52,290.01,289.03,289.03,3395.0,289.52,290.01,289.03,289.03,3395.0
2018-05-31 15:00:00,289.08,289.08,287.77,288.0,5499.0,289.08,289.08,287.77,288.0,5499.0
2018-05-31 15:30:00,288.0,288.0,287.19,287.33,5986.0,288.0,288.0,287.19,287.33,5986.0
2018-06-01 09:30:00,289.26,290.99,287.27,290.05,6419.0,289.26,290.99,287.27,290.05,6419.0
2018-06-01 10:00:00,289.9,290.92,289.8,290.44,3594.0,289.9,290.92,289.8,290.44,3594.0
2018-06-01 10:30:00,290.71,291.02,289.97,291.02,7858.0,290.71,291.02,289.97,291.02,7858.0
2018-06-01 11:00:00,291.13,291.13,289.2,289.8,14185.0,291.13,291.13,289.2,289.8,14185.0
2018-06-01 11:30:00,289.61,290.58,289.61,290.32,3453.0,289.61,290.58,289.61,290.32,3453.0
2018-06-01 12:00:00,290.45,290.89,290.17,290.45,2900.0,290.45,290.89,290.17,290.45,2900.0
2018-06-01 12:30:00,290.8,291.68,290.79,291.68,1100.0,290.8,291.68,290.79,291.68,1100.0
2018-06-01 13:00:00,291.38,292.75,291.38,291.95,6429.0,291.38,292.75,291.38,291.95,6429.0
2018-06-01 13:30:00,291.87,292.18,290.73,291.44,11245.0,291.87,292.18,290.73,291.44,11245.0
2018-06-01 14:00:00,291.52,291.52,290.15,290.68,11692.0,291.52,291.52,290.15,290.68,11692.0
2018-06-01 14:30:00,290.83,292.17,290.68,292.17,3652.0,290.83,292.17,290.68,292.17,3652.0
2018-06-01 15:00:00,291.77,291.8,290.38,290.79,18261.0,291.77,291.8,290.38,290.79,18261.0
2018-06-01 15:30:00,290.81,291.46,290.5,290.64,8472.0,290.81,291.46,290.5,290.64,8472.0
2018-06-04 09:30:00,290.97,293.24,290.75,291.03,12216.0,290.97,293.24,290.75,291.03,12216.0
2018-06-04 10:00:00,290.91,291.49,289.64,289.69,10829.0,290.91,291.49,289.64,289.69,10829.0
2018-06-04 10:30:00,289.85,291.31,289.61,291.05,12510.0,289.85,291.31,289.61,291.05,12510.0
2018-06-04 11:00:00,291.0,291.63,290.11,290.99,14675.0,291.0,291.63,290.11,290.99,14675.0
2018-06-04 11:30:00,291.8,292.39,291.37,292.39,6313.0,291.8,292.39,291.37,292.39,6313.0
2018-06-04 12:00:00,292.29,292.46,291.94,292.46,1515.0,292.29,292.46,291.94,292.46,1515.0
2018-06-04 12:30:00,292.92,293.2,292.6,292.89,4953.0,292.92,293.2,292.6,292.89,4953.0
2018-06-04 13:00:00,292.58,293.31,292.58,293.11,822.0,292.58,293.31,292.58,293.11,822.0
2018-06-04 13:30:00,292.52,292.52,291.43,291.67,10900.0,292.52,292.52,291.43,291.67,10900.0
2018-06-04 14:00:00,291.56,291.64,291.09,291.44,5332.0,291.56,291.64,291.09,291.44,5332.0
2018-06-04 14:30:00,291.39,292.42,291.11,291.91,19398.0,291.39,292.42,291.11,291.91,19398.0
2018-06-04 15:00:00,292.15,292.77,291.84,292.27,10726.0,292.15,292.77,291.84,292.27,10726.0
2018-06-04 15:30:00,292.32,292.93,291.86,292.87,9528.0,292.32,292.93,291.86,292.87,9528.0
2018-06-05 09:30:00,293.03,294.8,293.0,294.52,5237.0,293.03,294.8,293.0,294.52,5237.0
2018-06-05 10:00:00,294.5,294.7,293.17,293.21,2300.0,294.5,294.7,293.17,293.21,2300.0
2018-06-05 10:30:00,293.4,293.4,292.17,292.25,12577.0,293.4,293.4,292.17,292.25,12577.0
2018-06-05 11:00:00,292.21,292.21,290.58,290.93,8688.0,292.21,292.21,290.58,290.93,8688.0
2018-06-05 11:30:00,290.72,291.31,290.56,291.31,2400.0,290.72,291.31,290.56,291.31,2400.0
2018-06-05 12:00:00,291.5,292.77,291.3,292.62,1310.0,291.5,292.77,291.3,292.62,1310.0
2018-06-05 12:30:00,292.09,293.0,291.94,293.0,1200.0,292.09,293.0,291.94,293.0,1200.0
2018-06-05 13:00:00,293.0,293.28,292.41,292.7,4504.0,293.0,293.28,292.41,292.7,4504.0
2018-06-05 13:30:00,292.73,292.73,291.43,291.43,5232.0,292.73,292.73,291.43,291.43,5232.0
2018-06-05 14:00:00,291.52,291.96,290.27,291.08,20643.0,291.52,291.96,290.27,291.08,20643.0
2018-06-05 14:30:00,291.07,291.19,289.66,289.96,22985.0,291.07,291.19,289.66,289.96,22985.0
2018-06-05 15:00:00,289.88,289.88,289.1,289.86,4750.0,289.88,289.88,289.1,289.86,4750.0
2018-06-05 15:30:00,289.87,291.25,289.58,291.13,23803.0,289.87,291.25,289.58,291.13,23803.0
2018-06-06 09:30:00,290.64,293.44,290.64,293.15,14866.0,290.64,293.44,290.64,293.15,14866.0
2018-06-06 10:00:00,293.2,294.99,292.89,294.39,5257.0,293.2,294.99,292.89,294.39,5257.0
2018-06-06 10:30:00,294.37,294.98,293.27,293.86,9348.0,294.37,294.98,293.27,293.86,9348.0
2018-06-06 11:00:00,293.91,295.06,293.77,294.76,4200.0,293.91,295.06,293.77,294.76,4200.0
2018-06-06 11:30:00,295.32,295.7,294.74,295.22,6028.0,295.32,295.7,294.74,295.22,6028.0
2018-06-06 12:00:00,295.16,295.16,293.71,294.76,15228.0,295.16,295.16,293.71,294.76,15228.0
2018-06-06 12:30:00,294.59,295.49,294.49,295.49,7707.0,294.59,295.49,294.49,295.49,7707.0
2018-06-06 13:00:00,295.67,295.79,294.92,295.7,2962.0,295.67,295.79,294.92,295.7,2962.0
2018-06-06 13:30:00,295.68,295.7,295.33,295.7,1310.0,295.68,295.7,295.33,295.7,1310.0
2018-06-06 14:00:00,295.56,297.13,295.55,296.69,10568.0,295.56,297.13,295.55,296.69,10568.0
2018-06-06 14:30:00,296.51,296.84,295.83,296.27,6609.0,296.51,296.84,295.83,296.27,6609.0
2018-06-06 15:00:00,296.45,296.79,295.94,296.48,6286.0,296.45,296.79,295.94,296.48,6286.0
2018-06-06 15:30:00,296.7,297.59,296.3,297.46,17613.0,296.7,297.59,296.3,297.46,17613.0
2018-06-07 09:30:00,299.37,299.37,297.64,298.4,17238.0,299.37,299.37,297.64,298.4,17238.0
2018-06-07 10:00:00,298.97,299.07,295.24,295.25,15302.0,298.97,299.07,295.24,295.25,15302.0
2018-06-07 10:30:00,295.29,295.56,293.97,295.23,9176.0,295.29,295.56,293.97,295.23,9176.0
2018-06-07 11:00:00,295.26,296.75,295.26,296.4,2900.0,295.26,296.75,295.26,296.4,2900.0
2018-06-07 11:30:00,296.46,297.08,296.16,296.87,5956.0,296.46,297.08,296.16,296.87,5956.0
2018-06-07 12:00:00,296.7,296.96,294.69,295.45,8468.0,296.7,296.96,294.69,295.45,8468.0
2018-06-07 12:30:00,295.56,295.8,295.11,295.74,9900.0,295.56,295.8,295.11,295.74,9900.0
2018-06-07 13:00:00,295.77,296.09,295.77,296.06,1427.0,295.77,296.09,295.77,296.06,1427.0
2018-06-07 13:30:00,296.2,296.2,294.76,295.3,3200.0,296.2,296.2,294.76,295.3,3200.0
2018-06-07 14:00:00,295.3,296.27,295.02,296.27,2920.0,295.3,296.27,295.02,296.27,2920.0
2018-06-07 14:30:00,296.01,297.03,295.56,296.68,4385.0,296.01,297.03,295.56,296.68,4385.0
2018-06-07 15:00:00,296.38,296.99,295.26,295.66,14296.0,296.38,296.99,295.26,295.66,14296.0
2018-06-07 15:30:00,296.47,297.43,295.98,296.88,19985.0,296.47,297.43,295.98,296.88,19985.0
2018-06-08 09:30:00,297.43,297.52,296.17,296.17,3481.0,297.43,297.52,296.17,296.17,3481.0
2018-06-08 10:00:00,296.22,298.03,296.21,297.78,2894.0,296.22,298.03,296.21,297.78,2894.0
2018-06-08 10:30:00,296.6,296.61,295.08,296.07,10230.0,296.6,296.61,295.08,296.07,10230.0
2018-06-08 11:00:00,296.14,296.6,295.89,296.13,2600.0,296.14,296.6,295.89,296.13,2600.0
2018-06-08 11:30:00,296.53,296.53,295.81,295.81,9161.0,296.53,296.53,295.81,295.81,9161.0
2018-06-08 12:00:00,296.2,296.63,295.85,296.63,1000.0,296.2,296.63,295.85,296.63,1000.0
2018-06-08 12:30:00,295.93,296.87,295.93,296.48,2917.0,295.93,296.87,295.93,296.48,2917.0
2018-06-08 13:00:00,296.5,296.82,295.87,296.44,2210.0,296.5,296.82,295.87,296.44,2210.0
2018-06-08 13:30:00,296.62,297.62,296.6,297.62,1500.0,296.62,297.62,296.6,297.62,1500.0
2018-06-08 14:00:00,297.61,298.27,297.2,297.71,2762.0,297.61,298.27,297.2,297.71,2762.0
2018-06-08 14:30:00,298.61,298.61,296.98,297.92,9100.0,298.61,298.61,296.98,297.92,9100.0
2018-06-08 15:00:00,298.3,299.5,298.21,299.5,4503.0,298.3,299.5,298.21,299.5,4503.0
2018-06-08 15:30:00,299.65,300.43,298.77,299.82,21875.0,299.65,300.43,298.77,299.82,21875.0
2018-06-11 09:30:00,299.92,300.49,298.01,299.75,1587.0,299.92,300.49,298.01,299.75,1587.0
2018-06-11 10:00:00,298.73,299.6,297.56,298.32,5225.0,298.73,299.6,297.56,298.32,5225.0
2018-06-11 10:30:00,298.36,299.03,297.57,297.57,2514.0,298.36,299.03,297.57,297.57,2514.0
2018-06-11 11:00:00,299.09,299.66,298.97,298.98,618.0,299.09,299.66,298.97,298.98,618.0
2018-06-11 11:30:00,299.64,300.32,299.0,299.54,1909.0,299.64,300.32,299.0,299.54,1909.0
2018-06-11 12:00:00,299.52,299.66,298.42,299.15,1570.0,299.52,299.66,298.42,299.15,1570.0
2018-06-11 12:30:00,298.85,299.4,298.76,299.24,1230.0,298.85,299.4,298.76,299.24,1230.0
2018-06-11 13:00:00,299.16,299.17,298.8,299.15,936.0,299.16,299.17,298.8,299.15,936.0
2018-06-11 13:30:00,299.13,299.13,298.74,298.76,400.0,299.13,299.13,298.74,298.76,400.0
2018-06-11 14:00:00,298.97,299.37,298.12,299.19,4033.0,298.97,299.37,298.12,299.19,4033.0
2018-06-11 14:30:00,299.12,299.73,299.12,299.73,1087.0,299.12,299.73,299.12,299.73,1087.0
2018-06-11 15:00:00,300.09,301.55,299.68,301.48,3597.0,300.09,301.55,299.68,301.48,3597.0
2018-06-11 15:30:00,301.58,301.58,300.71,300.89,5505.0,301.58,301.58,300.71,300.89,5505.0
2018-06-12 09:30:00,300.31,301.32,300.31,301.31,2194.0,300.31,301.32,300.31,301.31,2194.0
2018-06-12 10:00:00,301.2,302.08,300.8,300.8,3854.0,301.2,302.08,300.8,300.8,3854.0
2018-06-12 10:30:00,300.78,301.1,300.4,301.1,600.0,300.78,301.1,300.4,301.1,600.0
2018-06-12 11:00:00,300.61,302.43,300.59,301.75,3000.0,300.61,302.43,300.59,301.75,3000.0
2018-06-12 11:30:00,302.37,304.36,302.37,304.28,3700.0,302.37,304.36,302.37,304.28,3700.0
2018-06-12 12:00:00,304.28,304.36,303.35,304.17,4261.0,304.28,304.36,303.35,304.17,4261.0
2018-06-12 12:30:00,303.62,304.0,302.86,303.08,2500.0,303.62,304.0,302.86,303.08,2500.0
2018-06-12 13:00:00,303.06,303.07,301.82,302.13,5973.0,303.06,303.07,301.82,302.13,5973.0
2018-06-12 13:30:00,301.92,301.97,301.0,301.01,1400.0,301.92,301.97,301.0,301.01,1400.0
2018-06-12 14:00:00,301.01,302.34,300.99,301.65,3802.0,301.01,302.34,300.99,301.65,3802.0
2018-06-12 14:30:00,301.27,301.51,300.04,300.32,1939.0,301.27,301.51,300.04,300.32,1939.0
2018-06-12 15:00:00,300.7,301.02,300.15,300.97,5969.0,300.7,301.02,300.15,300.97,5969.0
2018-06-12 15:30:00,300.69,301.18,300.29,300.91,13612.0,300.69,301.18,300.29,300.91,13612.0
2018-06-13 09:30:00,301.23,302.91,300.27,302.91,681.0,301.23,302.91,300.27,302.91,681.0
2018-06-13 10:00:00,302.66,303.49,302.66,303.05,3570.0,302.66,303.49,302.66,303.05,3570.0
2018-06-13 10:30:00,303.17,303.33,302.29,302.3,6226.0,303.17,303.33,302.29,302.3,6226.0
2018-06-13 11:00:00,301.88,302.22,301.5,301.5,3300.0,301.88,302.22,301.5,301.5,3300.0
2018-06-13 11:30:00,301.51,304.23,301.36,304.15,5922.0,301.51,304.23,301.36,304.15,5922.0
2018-06-13 12:00:00,304.21,304.32,303.03,304.0,2214.0,304.21,304.32,303.03,304.0,2214.0
2018-06-13 12:30:00,303.42,303.94,302.74,303.8,1725.0,303.42,303.94,302.74,303.8,1725.0
2018-06-13 13:00:00,303.69,303.84,302.82,302.82,1100.0,303.69,303.84,302.82,302.82,1100.0
2018-06-13 13:30:00,302.76,304.09,302.49,303.29,2138.0,302.76,304.09,302.49,303.29,2138.0
2018-06-13 14:00:00,303.29,303.5,301.14,301.14,6609.0,303.29,303.5,301.14,301.14,6609.0
2018-06-13 14:30:00,301.51,302.53,301.18,301.18,4300.0,301.51,302.53,301.18,301.18,4300.0
2018-06-13 15:00:00,301.85,301.94,301.04,301.04,4464.0,301.85,301.94,301.04,301.04,4464.0
2018-06-13 15:30:00,301.13,301.54,300.22,301.19,13562.0,301.13,301.54,300.22,301.19,13562.0
2018-06-14 09:30:00,300.32,303.44,300.01,301.77,5391.0,300.32,303.44,300.01,301.77,5391.0
2018-06-14 10:00:00,301.62,302.34,301.27,301.99,1068.0,301.62,302.34,301.27,301.99,1068.0
2018-06-14 10:30:00,302.29,302.66,301.88,302.56,1000.0,302.29,302.66,301.88,302.56,1000.0
2018-06-14 11:00:00,302.33,303.4,302.05,303.4,4900.0,302.33,303.4,302.05,303.4,4900.0
2018-06-14 11:30:00,303.74,303.87,303.25,303.25,2234.0,303.74,303.87,303.25,303.25,2234.0
2018-06-14 12:00:00,303.57,303.87,303.26,303.55,1000.0,303.57,303.87,303.26,303.55,1000.0
2018-06-14 12:30:00,303.28,303.65,302.19,302.19,5600.0,303.28,303.65,302.19,302.19,5600.0
2018-06-14 13:00:00,302.19,302.83,302.19,302.83,1500.0,302.19,302.83,302.19,302.83,1500.0
2018-06-14 13:30:00,303.29,303.3,302.4,302.51,1811.0,303.29,303.3,302.4,302.51,1811.0
2018-06-14 14:00:00,302.29,302.69,301.58,302.12,2200.0,302.29,302.69,301.58,302.12,2200.0
2018-06-14 14:30:00,301.93,302.45,301.8,301.8,2000.0,301.93,302.45,301.8,301.8,2000.0
2018-06-14 15:00:00,301.79,302.66,301.79,302.66,2938.0,301.79,302.66,301.79,302.66,2938.0
2018-06-14 15:30:00,302.82,303.87,302.25,303.66,15951.0,302.82,303.87,302.25,303.66,15951.0
2018-06-15 09:30:00,302.36,302.36,299.64,300.34,56472.0,302.36,302.36,299.64,300.34,56472.0
2018-06-15 10:00:00,300.38,302.94,300.25,302.42,17261.0,300.38,302.94,300.25,302.42,17261.0
2018-06-15 10:30:00,302.06,302.06,300.06,301.21,6187.0,302.06,302.06,300.06,301.21,6187.0
2018-06-15 11:00:00,302.14,302.49,301.4,301.72,2967.0,302.14,302.49,301.4,301.72,2967.0
2018-06-15 11:30:00,301.1,301.53,300.81,301.22,1944.0,301.1,301.53,300.81,301.22,1944.0
2018-06-15 12:00:00,301.71,301.71,301.29,301.34,400.0,301.71,301.71,301.29,301.34,400.0
2018-06-15 12:30:00,301.35,302.49,301.34,302.49,1500.0,301.35,302.49,301.34,302.49,1500.0
2018-06-15 13:00:00,302.8,302.8,302.28,302.72,1476.0,302.8,302.8,302.28,302.72,1476.0
2018-06-15 13:30:00,302.4,302.9,302.39,302.86,1472.0,302.4,302.9,302.39,302.86,1472.0
2018-06-15 14:00:00,302.96,303.4,302.51,303.24,2215.0,302.96,303.4,302.51,303.24,2215.0
2018-06-15 14:30:00,303.49,303.61,303.33,303.33,1953.0,303.49,303.61,303.33,303.33,1953.0
2018-06-15 15:00:00,303.34,304.14,303.29,303.97,2913.0,303.34,304.14,303.29,303.97,2913.0
2018-06-15 15:30:00,304.01,304.31,303.29,303.36,20938.0,304.01,304.31,303.29,303.36,20938.0
2018-06-18 09:30:00,301.91,303.02,300.08,301.67,4811.0,301.91,303.02,300.08,301.67,4811.0
2018-06-18 10:00:00,301.67,301.85,300.51,300.76,3571.0,301.67,301.85,300.51,300.76,3571.0
2018-06-18 10:30:00,300.62,301.5,300.62,301.1,2700.0,300.62,301.5,300.62,301.1,2700.0
2018-06-18 11:00:00,300.97,301.35,300.41,300.85,2037.0,300.97,301.35,300.41,300.85,2037.0
2018-06-18 11:30:00,300.9,300.9,300.12,300.54,1200.0,300.9,300.9,300.12,300.54,1200.0
2018-06-18 12:00:00,300.5,300.83,300.01,300.01,1703.0,300.5,300.83,300.01,300.01,1703.0
2018-06-18 12:30:00,299.72,300.48,299.54,299.54,1700.0,299.72,300.48,299.54,299.54,1700.0
2018-06-18 13:00:00,300.38,301.5,300.18,300.87,3692.0,300.38,301.5,300.18,300.87,3692.0
2018-06-18 13:30:00,300.8,301.12,300.17,300.4,1265.0,300.8,301.12,300.17,300.4,1265.0
2018-06-18 14:00:00,300.68,301.5,300.67,301.5,2500.0,300.68,301.5,300.67,301.5,2500.0
2018-06-18 14:30:00,301.92,302.33,301.39,301.89,2500.0,301.92,302.33,301.39,301.89,2500.0
2018-06-18 15:00:00,301.53,301.53,301.32,301.36,900.0,301.53,301.53,301.32,301.36,900.0
2018-06-18 15:30:00,301.5,301.64,300.74,301.22,17182.0,301.5,301.64,300.74,301.22,17182.0
2018-06-19 09:30:00,300.31,302.57,298.36,299.0,7100.0,300.31,302.57,298.36,299.0,7100.0
2018-06-19 10:00:00,298.25,298.52,297.24,297.39,4000.0,298.25,298.52,297.24,297.39,4000.0
2018-06-19 10:30:00,298.2,298.46,296.98,298.1,3400.0,298.2,298.46,296.98,298.1,3400.0
2018-06-19 11:00:00,297.61,297.86,296.98,297.86,2119.0,297.61,297.86,296.98,297.86,2119.0
2018-06-19 11:30:00,297.98,298.2,297.13,297.46,5651.0,297.98,298.2,297.13,297.46,5651.0
2018-06-19 12:00:00,297.38,297.38,296.79,296.79,700.0,297.38,297.38,296.79,296.79,700.0
2018-06-19 12:30:00,296.75,297.67,296.75,297.0,2881.0,296.75,297.67,296.75,297.0,2881.0
2018-06-19 13:00:00,297.44,298.23,297.01,297.69,1800.0,297.44,298.23,297.01,297.69,1800.0
2018-06-19 13:30:00,297.6,298.15,297.04,298.15,4644.0,297.6,298.15,297.04,298.15,4644.0
2018-06-19 14:00:00,298.12,299.17,297.78,298.79,4724.0,298.12,299.17,297.78,298.79,4724.0
2018-06-19 14:30:00,299.16,299.16,296.92,297.36,4300.0,299.16,299.16,296.92,297.36,4300.0
2018-06-19 15:00:00,298.08,299.99,297.45,299.94,6400.0,298.08,299.99,297.45,299.94,6400.0
2018-06-19 15:30:00,299.78,300.16,298.44,299.73,22510.0,299.78,300.16,298.44,299.73,22510.0
2018-06-20 09:30:00,298.5,302.38,298.5,300.42,4350.0,298.5,302.38,298.5,300.42,4350.0
2018-06-20 10:00:00,300.05,300.45,299.48,299.91,6766.0,300.05,300.45,299.48,299.91,6766.0
2018-06-20 10:30:00,299.76,299.76,297.78,297.95,3708.0,299.76,299.76,297.78,297.95,3708.0
2018-06-20 11:00:00,298.55,298.55,296.85,297.0,5974.0,298.55,298.55,296.85,297.0,5974.0
2018-06-20 11:30:00,297.22,298.12,297.2,297.62,3396.0,297.22,298.12,297.2,297.62,3396.0
2018-06-20 12:00:00,297.96,298.0,297.4,297.4,1313.0,297.96,298.0,297.4,297.4,1313.0
2018-06-20 12:30:00,297.75,298.18,297.59,297.79,4307.0,297.75,298.18,297.59,297.79,4307.0
2018-06-20 13:00:00,298.12,298.13,297.21,297.21,3133.0,298.12,298.13,297.21,297.21,3133.0
2018-06-20 13:30:00,297.28,297.6,296.41,296.44,7326.0,297.28,297.6,296.41,296.44,7326.0
2018-06-20 14:00:00,296.53,296.66,295.49,295.79,4837.0,296.53,296.66,295.49,295.79,4837.0
2018-06-20 14:30:00,295.65,295.94,294.0,294.71,8821.0,295.65,295.94,294.0,294.71,8821.0
2018-06-20 15:00:00,294.66,295.66,294.63,295.26,4700.0,294.66,295.66,294.63,295.26,4700.0
2018-06-20 15:30:00,295.06,297.88,295.06,296.91,22794.0,295.06,297.88,295.06,296.91,22794.0
2018-06-21 09:30:00,298.84,300.5,297.67,300.41,7520.0,298.84,300.5,297.67,300.41,7520.0
2018-06-21 10:00:00,300.94,301.5,300.27,300.61,8089.0,300.94,301.5,300.27,300.61,8089.0
2018-06-21 10:30:00,300.53,301.9,300.13,301.89,10990.0,300.53,301.9,300.13,301.89,10990.0
2018-06-21 11:00:00,301.61,302.82,300.66,300.66,12306.0,301.61,302.82,300.66,300.66,12306.0
2018-06-21 11:30:00,300.67,301.5,299.41,300.26,9421.0,300.67,301.5,299.41,300.26,9421.0
2018-06-21 12:00:00,300.53,300.53,299.06,300.0,6401.0,300.53,300.53,299.06,300.0,6401.0
2018-06-21 12:30:00,299.83,300.13,298.36,298.8,5211.0,299.83,300.13,298.36,298.8,5211.0
2018-06-21 13:00:00,298.47,300.13,298.37,299.38,2400.0,298.47,300.13,298.37,299.38,2400.0
2018-06-21 13:30:00,299.6,300.09,299.32,299.32,4298.0,299.6,300.09,299.32,299.32,4298.0
2018-06-21 14:00:00,299.75,300.63,299.74,300.19,3690.0,299.75,300.63,299.74,300.19,3690.0
2018-06-21 14:30:00,300.44,300.77,300.01,300.46,3326.0,300.44,300.77,300.01,300.46,3326.0
2018-06-21 15:00:00,300.11,300.13,298.82,299.14,7740.0,300.11,300.13,298.82,299.14,7740.0
2018-06-21 15:30:00,298.95,300.12,298.41,299.86,30175.0,298.95,300.12,298.41,299.86,30175.0
2018-06-22 09:30:00,301.34,301.34,299.27,299.27,3694.0,301.34,301.34,299.27,299.27,3694.0
2018-06-22 10:00:00,298.66,299.09,297.41,297.96,4300.0,298.66,299.09,297.41,297.96,4300.0
2018-06-22 10:30:00,297.73,299.06,297.59,299.06,3371.0,297.73,299.06,297.59,299.06,3371.0
2018-06-22 11:00:00,299.28,300.49,299.28,300.04,3000.0,299.28,300.49,299.28,300.04,3000.0
2018-06-22 11:30:00,300.28,300.61,299.65,300.61,1865.0,300.28,300.61,299.65,300.61,1865.0
2018-06-22 12:00:00,300.74,300.79,299.56,300.53,2342.0,300.74,300.79,299.56,300.53,2342.0
2018-06-22 12:30:00,300.7,300.7,299.47,299.48,1550.0,300.7,300.7,299.47,299.48,1550.0
2018-06-22 13:00:00,299.84,300.76,299.84,300.61,2500.0,299.84,300.76,299.84,300.61,2500.0
2018-06-22 13:30:00,300.58,300.81,300.28,300.28,1700.0,300.58,300.81,300.28,300.28,1700.0
2018-06-22 14:00:00,300.72,300.72,299.0,299.55,2400.0,300.72,300.72,299.0,299.55,2400.0
2018-06-22 14:30:00,299.37,300.01,299.27,299.64,2222.0,299.37,300.01,299.27,299.64,2222.0
2018-06-22 15:00:00,299.76,299.95,299.41,299.93,3779.0,299.76,299.95,299.41,299.93,3779.0
2018-06-22 15:30:00,299.88,300.11,297.92,298.23,24895.0,299.88,300.11,297.92,298.23,24895.0
2018-06-25 09:30:00,299.4,300.77,292.88,292.9,15663.0,299.4,300.77,292.88,292.9,15663.0
2018-06-25 10:00:00,293.55,295.23,292.96,293.9,8294.0,293.55,295.23,292.96,293.9,8294.0
2018-06-25 10:30:00,294.55,295.16,292.29,292.29,5470.0,294.55,295.16,292.29,292.29,5470.0
2018-06-25 11:00:00,292.46,293.38,289.99,289.99,4804.0,292.46,293.38,289.99,289.99,4804.0
2018-06-25 11:30:00,290.0,290.75,288.03,288.85,8860.0,290.0,290.75,288.03,288.85,8860.0
2018-06-25 12:00:00,288.88,288.88,286.89,287.45,6385.0,288.88,288.88,286.89,287.45,6385.0
2018-06-25 12:30:00,287.45,288.53,287.39,288.48,8902.0,287.45,288.53,287.39,288.48,8902.0
2018-06-25 13:00:00,288.07,288.8,287.14,288.8,3170.0,288.07,288.8,287.14,288.8,3170.0
2018-06-25 13:30:00,288.87,290.25,288.67,289.16,5278.0,288.87,290.25,288.67,289.16,5278.0
2018-06-25 14:00:00,289.87,289.87,288.24,288.31,2968.0,289.87,289.87,288.24,288.31,2968.0
2018-06-25 14:30:00,288.58,288.6,286.25,286.91,5401.0,288.58,288.6,286.25,286.91,5401.0
2018-06-25 15:00:00,287.23,287.77,285.83,287.53,13962.0,287.23,287.77,285.83,287.53,13962.0
2018-06-25 15:30:00,287.53,290.33,287.53,289.65,17931.0,287.53,290.33,287.53,289.65,17931.0
2018-06-26 09:30:00,289.5,291.0,289.5,289.91,2176.0,289.5,291.0,289.5,289.91,2176.0
2018-06-26 10:00:00,289.92,290.96,289.59,290.29,6534.0,289.92,290.96,289.59,290.29,6534.0
2018-06-26 10:30:00,290.09,290.3,289.24,289.91,3500.0,290.09,290.3,289.24,289.91,3500.0
2018-06-26 11:00:00,289.92,292.0,289.92,292.0,3200.0,289.92,292.0,289.92,292.0,3200.0
2018-06-26 11:30:00,291.57,291.57,290.66,290.85,1291.0,291.57,291.57,290.66,290.85,1291.0
2018-06-26 12:00:00,290.78,292.27,290.62,292.01,3200.0,290.78,292.27,290.62,292.01,3200.0
2018-06-26 12:30:00,292.01,292.54,292.01,292.37,1400.0,292.01,292.54,292.01,292.37,1400.0
2018-06-26 13:00:00,292.6,292.82,291.7,291.99,2927.0,292.6,292.82,291.7,291.99,2927.0
2018-06-26 13:30:00,291.76,291.85,290.75,291.48,2100.0,291.76,291.85,290.75,291.48,2100.0
2018-06-26 14:00:00,291.7,292.44,291.7,292.44,700.0,291.7,292.44,291.7,292.44,700.0
2018-06-26 14:30:00,292.2,292.26,290.94,291.18,3529.0,292.2,292.26,290.94,291.18,3529.0
2018-06-26 15:00:00,290.95,291.23,290.19,290.39,6547.0,290.95,291.23,290.19,290.39,6547.0
2018-06-26 15:30:00,290.59,291.55,289.29,290.26,22315.0,290.59,291.55,289.29,290.26,22315.0
2018-06-27 09:30:00,289.91,292.45,289.91,291.29,2067.0,289.91,292.45,289.91,291.29,2067.0
2018-06-27 10:00:00,292.23,294.3,291.04,291.43,6901.0,292.23,294.3,291.04,291.43,6901.0
2018-06-27 10:30:00,292.55,292.55,289.28,289.28,3605.0,292.55,292.55,289.28,289.28,3605.0
2018-06-27 11:00:00,289.92,290.4,287.97,288.97,4343.0,289.92,290.4,287.97,288.97,4343.0
2018-06-27 11:30:00,288.63,288.88,287.24,288.03,2683.0,288.63,288.88,287.24,288.03,2683.0
2018-06-27 12:00:00,288.44,288.93,287.28,288.12,8613.0,288.44,288.93,287.28,288.12,8613.0
2018-06-27 12:30:00,287.63,288.98,287.62,288.63,8739.0,287.63,288.98,287.62,288.63,8739.0
2018-06-27 13:00:00,288.44,288.44,286.27,286.94,3629.0,288.44,288.44,286.27,286.94,3629.0
2018-06-27 13:30:00,286.55,287.35,285.7,285.7,2538.0,286.55,287.35,285.7,285.7,2538.0
2018-06-27 14:00:00,286.4,288.32,285.25,286.03,3659.0,286.4,288.32,285.25,286.03,3659.0
2018-06-27 14:30:00,286.45,288.22,285.66,286.47,1501.0,286.45,288.22,285.66,286.47,1501.0
2018-06-27 15:00:00,285.79,286.14,285.02,285.61,2800.0,285.79,286.14,285.02,285.61,2800.0
2018-06-27 15:30:00,286.77,287.79,284.3,284.53,16117.0,286.77,287.79,284.3,284.53,16117.0
2018-06-28 09:30:00,284.51,285.15,283.52,284.98,2738.0,284.51,285.15,283.52,284.98,2738.0
2018-06-28 10:00:00,285.24,285.24,282.66,283.06,2240.0,285.24,285.24,282.66,283.06,2240.0
2018-06-28 10:30:00,283.25,285.45,283.2,284.86,3245.0,283.25,285.45,283.2,284.86,3245.0
2018-06-28 11:00:00,284.84,285.29,283.77,285.16,8924.0,284.84,285.29,283.77,285.16,8924.0
2018-06-28 11:30:00,284.31,285.2,283.62,284.93,9553.0,284.31,285.2,283.62,284.93,9553.0
2018-06-28 12:00:00,284.7,285.24,284.01,284.13,10354.0,284.7,285.24,284.01,284.13,10354.0
2018-06-28 12:30:00,283.93,284.17,283.17,284.17,6541.0,283.93,284.17,283.17,284.17,6541.0
2018-06-28 13:00:00,284.42,284.66,283.98,284.61,5123.0,284.42,284.66,283.98,284.61,5123.0
2018-06-28 13:30:00,284.5,285.39,284.5,285.24,3100.0,284.5,285.39,284.5,285.24,3100.0
2018-06-28 14:00:00,285.26,285.76,284.85,285.76,2600.0,285.26,285.76,284.85,285.76,2600.0
2018-06-28 14:30:00,285.47,286.65,285.17,286.37,3100.0,285.47,286.65,285.17,286.37,3100.0
2018-06-28 15:00:00,286.37,288.06,286.2,287.78,8461.0,286.37,288.06,286.2,287.78,8461.0
2018-06-28 15:30:00,287.79,288.33,287.49,288.14,22259.0,287.79,288.33,287.49,288.14,22259.0
2018-06-29 09:30:00,289.34,290.49,288.47,290.48,5688.0,289.34,290.49,288.47,290.48,5688.0
2018-06-29 10:00:00,290.5,291.0,287.02,289.66,16765.0,290.5,291.0,287.02,289.66,16765.0
2018-06-29 10:30:00,289.23,290.01,289.16,289.23,2719.0,289.23,290.01,289.16,289.23,2719.0
2018-06-29 11:00:00,289.36,291.33,289.36,290.99,2600.0,289.36,291.33,289.36,290.99,2600.0
2018-06-29 11:30:00,290.76,291.24,289.28,291.24,6964.0,290.76,291.24,289.28,291.24,6964.0
2018-06-29 12:00:00,291.07,291.89,290.88,290.88,1800.0,291.07,291.89,290.88,290.88,1800.0
2018-06-29 12:30:00,289.13,290.67,289.13,289.33,2692.0,289.13,290.67,289.13,289.33,2692.0
2018-06-29 13:00:00,289.59,291.01,289.32,290.84,1338.0,289.59,291.01,289.32,290.84,1338.0
2018-06-29 13:30:00,290.81,290.81,290.07,290.08,900.0,290.81,290.81,290.07,290.08,900.0
2018-06-29 14:00:00,290.4,290.48,288.98,289.69,2015.0,290.4,290.48,288.98,289.69,2015.0
2018-06-29 14:30:00,289.34,289.72,288.97,289.71,3521.0,289.34,289.72,288.97,289.71,3521.0
2018-06-29 15:00:00,289.58,290.62,289.0,289.21,2897.0,289.58,290.62,289.0,289.21,2897.0
2018-06-29 15:30:00,288.91,289.61,287.54,288.54,16503.0,288.91,289.61,287.54,288.54,16503.0
2018-07-02 09:30:00,287.26,287.26,285.83,287.1,2295.0,287.26,287.26,285.83,287.1,2295.0
2018-07-02 10:00:00,287.47,289.49,287.44,289.38,5128.0,287.47,289.49,287.44,289.38,5128.0
2018-07-02 10:30:00,288.27,290.9,288.27,289.76,4600.0,288.27,290.9,288.27,289.76,4600.0
2018-07-02 11:00:00,290.11,290.33,287.82,287.99,2848.0,290.11,290.33,287.82,287.99,2848.0
2018-07-02 11:30:00,288.53,288.53,287.57,288.53,300.0,288.53,288.53,287.57,288.53,300.0
2018-07-02 12:00:00,288.38,288.5,287.58,287.66,5030.0,288.38,288.5,287.58,287.66,5030.0
2018-07-02 12:30:00,288.02,289.58,287.94,288.75,5677.0,288.02,289.58,287.94,288.75,5677.0
2018-07-02 13:00:00,288.04,288.41,288.04,288.13,821.0,288.04,288.41,288.04,288.13,821.0
2018-07-02 13:30:00,288.13,288.87,288.13,288.64,2625.0,288.13,288.87,288.13,288.64,2625.0
2018-07-02 14:00:00,288.7,289.09,288.7,288.77,2304.0,288.7,289.09,288.7,288.77,2304.0
2018-07-02 14:30:00,288.66,288.76,287.76,287.76,820.0,288.66,288.76,287.76,287.76,820.0
2018-07-02 15:00:00,288.09,289.83,288.09,289.54,1331.0,288.09,289.83,288.09,289.54,1331.0
2018-07-02 15:30:00,289.31,289.43,288.55,288.97,12348.0,289.31,289.43,288.55,288.97,12348.0
2018-07-03 09:30:00,291.06,291.42,289.2,289.67,6331.0,291.06,291.42,289.2,289.67,6331.0
2018-07-03 10:00:00,289.7,293.0,289.7,293.0,3914.0,289.7,293.0,289.7,293.0,3914.0
2018-07-03 10:30:00,292.97,294.7,292.76,293.33,6544.0,292.97,294.7,292.76,293.33,6544.0
2018-07-03 11:00:00,293.38,294.38,292.98,293.93,6213.0,293.38,294.38,292.98,293.93,6213.0
2018-07-03 11:30:00,293.69,294.05,292.29,294.04,4157.0,293.69,294.05,292.29,294.04,4157.0
2018-07-03 12:00:00,293.75,294.35,292.98,293.01,6226.0,293.75,294.35,292.98,293.01,6226.0
2018-07-03 12:30:00,293.5,293.78,292.88,292.96,8386.0,293.5,293.78,292.88,292.96,8386.0
2018-07-05 09:30:00,294.23,294.72,293.17,294.58,3034.0,294.23,294.72,293.17,294.58,3034.0
2018-07-05 10:00:00,294.61,294.61,290.65,292.29,5900.0,294.61,294.61,290.65,292.29,5900.0
2018-07-05 10:30:00,292.81,294.97,292.42,293.62,5796.0,292.81,294.97,292.42,293.62,5796.0
2018-07-05 11:00:00,293.98,294.96,293.98,294.96,3933.0,293.98,294.96,293.98,294.96,3933.0
2018-07-05 11:30:00,295.45,295.71,294.9,295.68,2900.0,295.45,295.71,294.9,295.68,2900.0
2018-07-05 12:00:00,295.68,296.01,295.29,295.29,5300.0,295.68,296.01,295.29,295.29,5300.0
2018-07-05 12:30:00,295.9,297.66,295.73,296.75,8571.0,295.9,297.66,295.73,296.75,8571.0
2018-07-05 13:00:00,296.82,297.35,294.69,295.65,5737.0,296.82,297.35,294.69,295.65,5737.0
2018-07-05 13:30:00,295.67,296.07,294.97,295.4,3309.0,295.67,296.07,294.97,295.4,3309.0
2018-07-05 14:00:00,295.21,295.53,294.31,294.34,2636.0,295.21,295.53,294.31,294.34,2636.0
2018-07-05 14:30:00,295.02,295.94,295.02,295.89,2600.0,295.02,295.94,295.02,295.89,2600.0
2018-07-05 15:00:00,295.81,296.67,294.93,294.93,6787.0,295.81,296.67,294.93,294.93,6787.0
2018-07-05 15:30:00,294.77,295.03,293.48,294.93,25910.0,294.77,295.03,293.48,294.93,25910.0
2018-07-06 09:30:00,295.39,297.93,295.35,295.35,1726.0,295.39,297.93,295.35,295.35,1726.0
2018-07-06 10:00:00,295.68,296.41,295.17,296.28,7100.0,295.68,296.41,295.17,296.28,7100.0
2018-07-06 10:30:00,296.49,297.86,296.49,297.43,1830.0,296.49,297.86,296.49,297.43,1830.0
2018-07-06 11:00:00,298.22,298.97,298.22,298.67,1800.0,298.22,298.97,298.22,298.67,1800.0
2018-07-06 11:30:00,298.89,300.28,298.89,299.82,1904.0,298.89,300.28,298.89,299.82,1904.0
2018-07-06 12:00:00,300.16,300.16,298.49,299.11,3300.0,300.16,300.16,298.49,299.11,3300.0
2018-07-06 12:30:00,299.01,299.01,298.31,298.31,2101.0,299.01,299.01,298.31,298.31,2101.0
2018-07-06 13:00:00,298.1,298.52,297.7,298.46,1200.0,298.1,298.52,297.7,298.46,1200.0
2018-07-06 13:30:00,298.72,298.72,297.85,298.27,1400.0,298.72,298.72,297.85,298.27,1400.0
2018-07-06 14:00:00,298.07,298.65,297.81,298.53,7302.0,298.07,298.65,297.81,298.53,7302.0
2018-07-06 14:30:00,298.51,298.87,297.26,298.87,3398.0,298.51,298.87,297.26,298.87,3398.0
2018-07-06 15:00:00,299.16,299.51,298.85,299.51,2640.0,299.16,299.51,298.85,299.51,2640.0
2018-07-06 15:30:00,299.26,299.26,297.57,297.88,10323.0,299.26,299.26,297.57,297.88,10323.0
2018-07-09 09:30:00,299.59,299.59,299.59,299.59,708.0,299.59,299.59,299.59,299.59,708.0
2018-07-09 10:00:00,298.94,298.94,297.23,297.23,937.0,298.94,298.94,297.23,297.23,937.0
2018-07-09 10:30:00,296.05,301.42,296.05,300.47,4070.0,296.05,301.42,296.05,300.47,4070.0
2018-07-09 11:00:00,300.47,302.0,299.85,302.0,4818.0,300.47,302.0,299.85,302.0,4818.0
2018-07-09 11:30:00,302.0,302.63,300.5,302.04,5897.0,302.0,302.63,300.5,302.04,5897.0
2018-07-09 12:00:00,301.25,301.99,301.19,301.38,1550.0,301.25,301.99,301.19,301.38,1550.0
2018-07-09 12:30:00,300.95,301.73,300.62,301.73,1201.0,300.95,301.73,300.62,301.73,1201.0
2018-07-09 13:00:00,301.48,302.36,300.61,301.02,2087.0,301.48,302.36,300.61,301.02,2087.0
2018-07-09 13:30:00,300.91,301.31,300.53,301.31,2400.0,300.91,301.31,300.53,301.31,2400.0
2018-07-09 14:00:00,301.63,302.29,301.63,301.78,2154.0,301.63,302.29,301.63,301.78,2154.0
2018-07-09 14:30:00,301.77,303.5,301.62,303.05,4296.0,301.77,303.5,301.62,303.05,4296.0
2018-07-09 15:00:00,302.97,304.82,301.69,302.78,8418.0,302.97,304.82,301.69,302.78,8418.0
2018-07-09 15:30:00,302.81,303.47,302.64,303.07,12003.0,302.81,303.47,302.64,303.07,12003.0
2018-07-10 09:30:00,303.98,303.98,301.83,302.17,1450.0,303.98,303.98,301.83,302.17,1450.0
2018-07-10 10:00:00,302.16,302.16,301.66,302.11,500.0,302.16,302.16,301.66,302.11,500.0
2018-07-10 10:30:00,301.83,302.31,300.29,302.31,6100.0,301.83,302.31,300.29,302.31,6100.0
2018-07-10 11:00:00,301.86,302.37,300.75,301.5,6086.0,301.86,302.37,300.75,301.5,6086.0
2018-07-10 11:30:00,301.5,303.05,301.43,302.98,6101.0,301.5,303.05,301.43,302.98,6101.0
2018-07-10 12:00:00,303.0,304.21,302.71,303.25,13518.0,303.0,304.21,302.71,303.25,13518.0
2018-07-10 12:30:00,303.01,304.07,302.74,302.74,2500.0,303.01,304.07,302.74,302.74,2500.0
2018-07-10 13:00:00,303.43,303.7,303.19,303.48,1100.0,303.43,303.7,303.19,303.48,1100.0
2018-07-10 13:30:00,303.19,304.1,302.7,303.98,3838.0,303.19,304.1,302.7,303.98,3838.0
2018-07-10 14:00:00,304.11,304.42,303.69,303.92,2708.0,304.11,304.42,303.69,303.92,2708.0
2018-07-10 14:30:00,303.92,303.94,303.66,303.91,1927.0,303.92,303.94,303.66,303.91,1927.0
2018-07-10 15:00:00,304.52,305.0,303.96,304.42,9400.0,304.52,305.0,303.96,304.42,9400.0
2018-07-10 15:30:00,303.95,304.06,302.69,302.96,13404.0,303.95,304.06,302.69,302.96,13404.0
2018-07-11 09:30:00,301.6,301.77,300.85,301.4,3130.0,301.6,301.77,300.85,301.4,3130.0
2018-07-11 10:00:00,301.2,301.62,299.91,299.91,7422.0,301.2,301.62,299.91,299.91,7422.0
2018-07-11 10:30:00,300.02,300.31,297.85,298.02,17070.0,300.02,300.31,297.85,298.02,17070.0
2018-07-11 11:00:00,298.16,299.0,298.04,298.28,7785.0,298.16,299.0,298.04,298.28,7785.0
2018-07-11 11:30:00,298.7,298.97,298.07,298.77,3214.0,298.7,298.97,298.07,298.77,3214.0
2018-07-11 12:00:00,298.58,298.72,298.05,298.48,2250.0,298.58,298.72,298.05,298.48,2250.0
2018-07-11 12:30:00,298.72,299.0,298.38,298.39,3647.0,298.72,299.0,298.38,298.39,3647.0
2018-07-11 13:00:00,298.87,299.74,298.78,299.72,2481.0,298.87,299.74,298.78,299.72,2481.0
2018-07-11 13:30:00,299.4,299.47,298.71,299.27,800.0,299.4,299.47,298.71,299.27,800.0
2018-07-11 14:00:00,299.06,299.06,298.07,298.82,1727.0,299.06,299.06,298.07,298.82,1727.0
2018-07-11 14:30:00,299.57,300.49,299.15,300.49,1100.0,299.57,300.49,299.15,300.49,1100.0
2018-07-11 15:00:00,300.31,300.82,299.74,300.06,3840.0,300.31,300.82,299.74,300.06,3840.0
2018-07-11 15:30:00,300.06,300.52,298.74,299.37,11296.0,300.06,300.52,298.74,299.37,11296.0
2018-07-12 09:30:00,301.88,301.88,301.88,301.88,534.0,301.88,301.88,301.88,301.88,534.0
2018-07-12 10:00:00,299.83,301.42,299.28,299.64,4800.0,299.83,301.42,299.28,299.64,4800.0
2018-07-12 10:30:00,300.45,301.21,300.0,300.55,2293.0,300.45,301.21,300.0,300.55,2293.0
2018-07-12 11:00:00,300.88,302.67,300.88,301.51,1734.0,300.88,302.67,300.88,301.51,1734.0
2018-07-12 11:30:00,301.32,302.25,301.32,301.95,1893.0,301.32,302.25,301.32,301.95,1893.0
2018-07-12 12:00:00,301.97,302.78,301.97,302.65,800.0,301.97,302.78,301.97,302.65,800.0
2018-07-12 12:30:00,302.76,303.89,302.75,303.18,2001.0,302.76,303.89,302.75,303.18,2001.0
2018-07-12 13:00:00,303.01,303.42,302.14,302.14,1200.0,303.01,303.42,302.14,302.14,1200.0
2018-07-12 13:30:00,302.63,303.56,302.63,302.92,1000.0,302.63,303.56,302.63,302.92,1000.0
2018-07-12 14:00:00,302.79,302.79,301.38,302.22,3693.0,302.79,302.79,301.38,302.22,3693.0
2018-07-12 14:30:00,302.5,302.53,301.43,301.81,5400.0,302.5,302.53,301.43,301.81,5400.0
2018-07-12 15:00:00,301.92,302.38,301.62,302.24,6400.0,301.92,302.38,301.62,302.24,6400.0
2018-07-12 15:30:00,302.28,302.65,301.84,301.97,16980.0,302.28,302.65,301.84,301.97,16980.0
2018-07-13 09:30:00,302.39,302.55,301.66,301.66,1458.0,302.39,302.55,301.66,301.66,1458.0
2018-07-13 10:00:00,302.53,306.39,301.91,302.66,6001.0,302.53,306.39,301.91,302.66,6001.0
2018-07-13 10:30:00,303.18,304.27,303.07,303.68,3400.0,303.18,304.27,303.07,303.68,3400.0
2018-07-13 11:00:00,303.73,304.73,303.68,304.34,3100.0,303.73,304.73,303.68,304.34,3100.0
2018-07-13 11:30:00,304.2,304.41,302.27,303.17,3740.0,304.2,304.41,302.27,303.17,3740.0
2018-07-13 12:00:00,303.36,303.68,302.77,302.78,2585.0,303.36,303.68,302.77,302.78,2585.0
2018-07-13 12:30:00,302.58,302.98,302.42,302.78,2209.0,302.58,302.98,302.42,302.78,2209.0
2018-07-13 13:00:00,303.45,304.55,303.25,304.55,2595.0,303.45,304.55,303.25,304.55,2595.0
2018-07-13 13:30:00,304.43,304.43,303.09,303.31,1086.0,304.43,304.43,303.09,303.31,1086.0
2018-07-13 14:00:00,303.39,304.23,303.39,304.23,2500.0,303.39,304.23,303.39,304.23,2500.0
2018-07-13 14:30:00,304.19,305.36,304.09,305.36,3869.0,304.19,305.36,304.09,305.36,3869.0
2018-07-13 15:00:00,305.31,305.53,304.31,304.86,9776.0,305.31,305.53,304.31,304.86,9776.0
2018-07-13 15:30:00,304.87,305.29,303.65,303.91,21931.0,304.87,305.29,303.65,303.91,21931.0
2018-07-16 09:30:00,304.93,306.19,300.79,300.79,4466.0,304.93,306.19,300.79,300.79,4466.0
2018-07-16 10:00:00,301.73,301.73,299.79,300.25,2886.0,301.73,301.73,299.79,300.25,2886.0
2018-07-16 10:30:00,300.33,300.37,298.69,298.73,2500.0,300.33,300.37,298.69,298.73,2500.0
2018-07-16 11:00:00,298.74,299.53,298.73,299.25,503.0,298.74,299.53,298.73,299.25,503.0
2018-07-16 11:30:00,299.03,300.08,299.01,300.08,1000.0,299.03,300.08,299.01,300.08,1000.0
2018-07-16 12:00:00,299.54,300.57,299.0,300.41,6412.0,299.54,300.57,299.0,300.41,6412.0
2018-07-16 12:30:00,300.77,300.77,299.94,300.27,900.0,300.77,300.77,299.94,300.27,900.0
2018-07-16 13:00:00,299.94,300.24,299.11,299.64,5250.0,299.94,300.24,299.11,299.64,5250.0
2018-07-16 13:30:00,299.94,300.08,299.59,299.59,922.0,299.94,300.08,299.59,299.59,922.0
2018-07-16 14:00:00,299.59,300.66,299.59,300.03,1900.0,299.59,300.66,299.59,300.03,1900.0
2018-07-16 14:30:00,299.58,300.09,299.0,299.43,4232.0,299.58,300.09,299.0,299.43,4232.0
2018-07-16 15:00:00,299.66,300.19,299.66,299.96,1682.0,299.66,300.19,299.66,299.96,1682.0
2018-07-16 15:30:00,300.12,300.61,299.72,300.46,9976.0,300.12,300.61,299.72,300.46,9976.0
2018-07-17 09:30:00,299.63,300.45,299.36,299.45,1562.0,299.63,300.45,299.36,299.45,1562.0
2018-07-17 10:00:00,299.49,299.49,298.88,299.17,5228.0,299.49,299.49,298.88,299.17,5228.0
2018-07-17 10:30:00,299.29,299.95,299.02,299.95,2300.0,299.29,299.95,299.02,299.95,2300.0
2018-07-17 11:00:00,299.97,300.37,299.68,299.95,1100.0,299.97,300.37,299.68,299.95,1100.0
2018-07-17 11:30:00,299.85,301.46,299.85,301.28,1504.0,299.85,301.46,299.85,301.28,1504.0
2018-07-17 12:00:00,301.25,301.88,300.72,301.88,2539.0,301.25,301.88,300.72,301.88,2539.0
2018-07-17 12:30:00,301.93,302.32,301.59,302.32,1820.0,301.93,302.32,301.59,302.32,1820.0
2018-07-17 13:00:00,302.33,302.6,301.95,302.12,1600.0,302.33,302.6,301.95,302.12,1600.0
2018-07-17 13:30:00,301.99,303.13,301.99,303.13,1000.0,301.99,303.13,301.99,303.13,1000.0
2018-07-17 14:00:00,302.46,303.18,302.11,303.08,5673.0,302.46,303.18,302.11,303.08,5673.0
2018-07-17 14:30:00,302.84,302.95,302.16,302.26,5965.0,302.84,302.95,302.16,302.26,5965.0
2018-07-17 15:00:00,302.13,302.41,301.78,302.41,6400.0,302.13,302.41,301.78,302.41,6400.0
2018-07-17 15:30:00,301.92,302.64,301.91,302.5,7210.0,301.92,302.64,301.91,302.5,7210.0
2018-07-18 09:30:00,302.29,302.29,300.87,302.0,860.0,302.29,302.29,300.87,302.0,860.0
2018-07-18 10:00:00,301.1,301.55,300.35,300.38,4603.0,301.1,301.55,300.35,300.38,4603.0
2018-07-18 10:30:00,300.82,302.59,300.64,302.59,1700.0,300.82,302.59,300.64,302.59,1700.0
2018-07-18 11:00:00,302.6,303.54,301.66,302.04,5096.0,302.6,303.54,301.66,302.04,5096.0
2018-07-18 11:30:00,301.67,302.92,301.6,302.81,2974.0,301.67,302.92,301.6,302.81,2974.0
2018-07-18 12:00:00,302.9,303.18,302.54,303.04,900.0,302.9,303.18,302.54,303.04,900.0
2018-07-18 12:30:00,302.88,302.88,301.17,301.88,2976.0,302.88,302.88,301.17,301.88,2976.0
2018-07-18 13:00:00,302.75,303.11,302.21,302.7,1100.0,302.75,303.11,302.21,302.7,1100.0
2018-07-18 13:30:00,303.11,303.11,302.24,302.73,900.0,303.11,303.11,302.24,302.73,900.0
2018-07-18 14:00:00,302.2,304.23,302.2,304.23,2661.0,302.2,304.23,302.2,304.23,2661.0
2018-07-18 14:30:00,303.89,304.03,302.81,302.81,2000.0,303.89,304.03,302.81,302.81,2000.0
2018-07-18 15:00:00,302.97,303.12,302.13,302.98,2700.0,302.97,303.12,302.13,302.98,2700.0
2018-07-18 15:30:00,302.98,304.17,302.82,303.47,7455.0,302.98,304.17,302.82,303.47,7455.0
2018-07-19 09:30:00,303.15,305.0,303.15,305.0,10489.0,303.15,305.0,303.15,305.0,10489.0
2018-07-19 10:00:00,305.0,305.8,304.85,305.2,7185.0,305.0,305.8,304.85,305.2,7185.0
2018-07-19 10:30:00,304.97,306.19,304.97,305.03,7747.0,304.97,306.19,304.97,305.03,7747.0
2018-07-19 11:00:00,305.19,305.57,304.69,304.69,3716.0,305.19,305.57,304.69,304.69,3716.0
2018-07-19 11:30:00,304.73,304.76,304.21,304.43,2400.0,304.73,304.76,304.21,304.43,2400.0
2018-07-19 12:00:00,304.81,304.81,304.17,304.22,5236.0,304.81,304.81,304.17,304.22,5236.0
2018-07-19 12:30:00,304.34,305.17,304.29,304.66,3058.0,304.34,305.17,304.29,304.66,3058.0
2018-07-19 13:00:00,305.03,305.97,305.03,305.9,2300.0,305.03,305.97,305.03,305.9,2300.0
2018-07-19 13:30:00,305.74,307.25,305.46,307.25,2819.0,305.74,307.25,305.46,307.25,2819.0
2018-07-19 14:00:00,306.75,307.49,306.38,307.49,1907.0,306.75,307.49,306.38,307.49,1907.0
2018-07-19 14:30:00,307.58,307.63,307.02,307.38,4686.0,307.58,307.63,307.02,307.38,4686.0
2018-07-19 15:00:00,307.38,307.39,306.03,306.53,4940.0,307.38,307.39,306.03,306.53,4940.0
2018-07-19 15:30:00,306.18,307.48,305.56,306.05,11241.0,306.18,307.48,305.56,306.05,11241.0
2018-07-20 09:30:00,306.84,306.84,305.84,305.84,1007.0,306.84,306.84,305.84,305.84,1007.0
2018-07-20 10:00:00,305.95,306.14,305.0,305.4,1000.0,305.95,306.14,305.0,305.4,1000.0
2018-07-20 10:30:00,305.11,306.72,305.11,306.29,2039.0,305.11,306.72,305.11,306.29,2039.0
2018-07-20 11:00:00,307.48,307.48,306.78,306.98,700.0,307.48,307.48,306.78,306.98,700.0
2018-07-20 11:30:00,306.09,306.85,305.29,305.29,1300.0,306.09,306.85,305.29,305.29,1300.0
2018-07-20 12:00:00,305.28,306.19,305.2,306.19,1379.0,305.28,306.19,305.2,306.19,1379.0
2018-07-20 12:30:00,305.64,306.89,305.63,306.2,1320.0,305.64,306.89,305.63,306.2,1320.0
2018-07-20 13:00:00,306.11,306.4,305.94,305.95,900.0,306.11,306.4,305.94,305.95,900.0
2018-07-20 13:30:00,306.12,306.21,305.98,306.21,500.0,306.12,306.21,305.98,306.21,500.0
2018-07-20 14:00:00,306.45,306.5,305.95,306.03,1671.0,306.45,306.5,305.95,306.03,1671.0
2018-07-20 14:30:00,306.03,306.03,305.0,305.72,3544.0,306.03,306.03,305.0,305.72,3544.0
2018-07-20 15:00:00,306.0,306.3,305.77,306.02,1200.0,306.0,306.3,305.77,306.02,1200.0
2018-07-20 15:30:00,306.02,306.02,305.05,305.35,6343.0,306.02,306.02,305.05,305.35,6343.0
2018-07-23 09:30:00,305.87,307.18,302.26,307.18,5304.0,305.87,307.18,302.26,307.18,5304.0
2018-07-23 10:00:00,307.19,308.37,306.4,307.52,8740.0,307.19,308.37,306.4,307.52,8740.0
2018-07-23 10:30:00,307.72,308.69,306.53,308.69,2700.0,307.72,308.69,306.53,308.69,2700.0
2018-07-23 11:00:00,308.07,308.07,306.89,307.49,2300.0,308.07,308.07,306.89,307.49,2300.0
2018-07-23 11:30:00,307.5,308.11,307.5,307.8,1400.0,307.5,308.11,307.5,307.8,1400.0
2018-07-23 12:00:00,309.1,309.1,308.19,308.4,2990.0,309.1,309.1,308.19,308.4,2990.0
2018-07-23 12:30:00,308.25,308.59,308.06,308.34,5924.0,308.25,308.59,308.06,308.34,5924.0
2018-07-23 13:00:00,308.06,308.24,307.52,307.53,2525.0,308.06,308.24,307.52,307.53,2525.0
2018-07-23 13:30:00,307.69,308.5,307.54,308.5,3915.0,307.69,308.5,307.54,308.5,3915.0
2018-07-23 14:00:00,308.04,309.62,308.04,309.4,3135.0,308.04,309.62,308.04,309.4,3135.0
2018-07-23 14:30:00,309.45,309.45,308.27,309.44,1300.0,309.45,309.45,308.27,309.44,1300.0
2018-07-23 15:00:00,308.92,309.04,307.41,307.41,9008.0,308.92,309.04,307.41,307.41,9008.0
2018-07-23 15:30:00,307.26,308.26,306.99,308.05,16177.0,307.26,308.26,306.99,308.05,16177.0
2018-07-24 09:30:00,309.62,311.2,307.19,310.87,6949.0,309.62,311.2,307.19,310.87,6949.0
2018-07-24 10:00:00,310.79,311.0,309.55,309.57,4800.0,310.79,311.0,309.55,309.57,4800.0
2018-07-24 10:30:00,309.28,309.5,308.1,308.6,7900.0,309.28,309.5,308.1,308.6,7900.0
2018-07-24 11:00:00,308.82,309.0,307.24,309.0,11131.0,308.82,309.0,307.24,309.0,11131.0
2018-07-24 11:30:00,309.01,309.38,307.08,308.07,6458.0,309.01,309.38,307.08,308.07,6458.0
2018-07-24 12:00:00,308.07,308.08,307.77,308.07,2400.0,308.07,308.08,307.77,308.07,2400.0
2018-07-24 12:30:00,308.31,308.94,306.73,306.73,2440.0,308.31,308.94,306.73,306.73,2440.0
2018-07-24 13:00:00,306.25,308.14,306.25,306.8,3681.0,306.25,308.14,306.25,306.8,3681.0
2018-07-24 13:30:00,306.76,307.13,305.87,306.75,2643.0,306.76,307.13,305.87,306.75,2643.0
2018-07-24 14:00:00,307.0,307.37,305.9,306.92,9582.0,307.0,307.37,305.9,306.92,9582.0
2018-07-24 14:30:00,307.14,307.14,305.14,306.07,9118.0,307.14,307.14,305.14,306.07,9118.0
2018-07-24 15:00:00,306.15,307.7,305.85,307.7,7580.0,306.15,307.7,305.85,307.7,7580.0
2018-07-24 15:30:00,308.15,308.31,307.42,308.02,8092.0,308.15,308.31,307.42,308.02,8092.0
2018-07-25 09:30:00,308.5,308.62,308.09,308.6,1674.0,308.5,308.62,308.09,308.6,1674.0
2018-07-25 10:00:00,308.6,308.62,308.02,308.37,4750.0,308.6,308.62,308.02,308.37,4750.0
2018-07-25 10:30:00,307.84,309.1,307.8,308.6,9730.0,307.84,309.1,307.8,308.6,9730.0
2018-07-25 11:00:00,308.88,309.25,308.88,309.25,300.0,308.88,309.25,308.88,309.25,300.0
2018-07-25 11:30:00,308.98,310.12,308.55,309.5,13561.0,308.98,310.12,308.55,309.5,13561.0
2018-07-25 12:00:00,309.17,309.32,309.11,309.28,920.0,309.17,309.32,309.11,309.28,920.0
2018-07-25 12:30:00,309.38,310.63,309.16,310.62,3732.0,309.38,310.63,309.16,310.62,3732.0
2018-07-25 13:00:00,310.67,310.67,309.6,309.91,1900.0,310.67,310.67,309.6,309.91,1900.0
2018-07-25 13:30:00,309.32,310.1,309.09,309.93,900.0,309.32,310.1,309.09,309.93,900.0
2018-07-25 14:00:00,309.36,310.48,309.36,310.15,2394.0,309.36,310.48,309.36,310.15,2394.0
2018-07-25 14:30:00,310.5,310.67,310.02,310.06,1500.0,310.5,310.67,310.02,310.06,1500.0
2018-07-25 15:00:00,310.23,310.53,309.84,310.06,1600.0,310.23,310.53,309.84,310.06,1600.0
2018-07-25 15:30:00,310.4,311.78,310.33,311.78,10518.0,310.4,311.78,310.33,311.78,10518.0
2018-07-26 09:30:00,312.04,313.83,310.92,311.4,9808.0,312.04,313.83,310.92,311.4,9808.0
2018-07-26 10:00:00,310.3,310.96,309.14,310.91,2050.0,310.3,310.96,309.14,310.91,2050.0
2018-07-26 10:30:00,310.93,312.96,310.61,311.44,4025.0,310.93,312.96,310.61,311.44,4025.0
2018-07-26 11:00:00,311.75,312.74,311.51,311.51,2663.0,311.75,312.74,311.51,311.51,2663.0
2018-07-26 11:30:00,311.48,312.29,310.86,312.29,2550.0,311.48,312.29,310.86,312.29,2550.0
2018-07-26 12:00:00,311.55,312.13,311.32,312.13,6900.0,311.55,312.13,311.32,312.13,6900.0
2018-07-26 12:30:00,311.58,312.02,311.58,311.82,1100.0,311.58,312.02,311.58,311.82,1100.0
2018-07-26 13:00:00,312.0,312.12,311.74,311.84,1333.0,312.0,312.12,311.74,311.84,1333.0
2018-07-26 13:30:00,311.82,312.4,311.29,312.3,1700.0,311.82,312.4,311.29,312.3,1700.0
2018-07-26 14:00:00,311.76,312.12,311.76,311.78,1625.0,311.76,312.12,311.76,311.78,1625.0
2018-07-26 14:30:00,311.93,312.75,311.92,312.56,4423.0,311.93,312.75,311.92,312.56,4423.0
2018-07-26 15:00:00,312.34,313.16,311.91,312.28,3200.0,312.34,313.16,311.91,312.28,3200.0
2018-07-26 15:30:00,312.49,313.61,311.93,313.61,16257.0,312.49,313.61,311.93,313.61,16257.0
2018-07-27 09:30:00,314.23,314.23,308.68,308.96,12497.0,314.23,314.23,308.68,308.96,12497.0
2018-07-27 10:00:00,309.32,309.58,308.1,308.64,3395.0,309.32,309.58,308.1,308.64,3395.0
2018-07-27 10:30:00,308.76,309.02,307.46,308.23,4421.0,308.76,309.02,307.46,308.23,4421.0
2018-07-27 11:00:00,307.79,308.0,306.34,306.36,2596.0,307.79,308.0,306.34,306.36,2596.0
2018-07-27 11:30:00,306.63,307.69,306.45,307.32,3689.0,306.63,307.69,306.45,307.32,3689.0
2018-07-27 12:00:00,307.02,307.14,304.94,304.94,9500.0,307.02,307.14,304.94,304.94,9500.0
2018-07-27 12:30:00,305.51,305.54,302.86,303.62,9950.0,305.51,305.54,302.86,303.62,9950.0
2018-07-27 13:00:00,303.41,305.38,303.4,305.38,5716.0,303.41,305.38,303.4,305.38,5716.0
2018-07-27 13:30:00,305.24,306.36,305.05,306.35,2448.0,305.24,306.36,305.05,306.35,2448.0
2018-07-27 14:00:00,307.19,307.19,305.9,306.78,2376.0,307.19,307.19,305.9,306.78,2376.0
2018-07-27 14:30:00,306.92,308.68,306.6,306.6,4500.0,306.92,308.68,306.6,306.6,4500.0
2018-07-27 15:00:00,307.09,307.85,307.04,307.26,1900.0,307.09,307.85,307.04,307.26,1900.0
2018-07-27 15:30:00,307.46,308.14,307.06,307.44,15986.0,307.46,308.14,307.06,307.44,15986.0
2018-07-30 09:30:00,307.32,307.43,304.18,306.99,4917.0,307.32,307.43,304.18,306.99,4917.0
2018-07-30 10:00:00,306.5,307.09,305.81,307.09,1009.0,306.5,307.09,305.81,307.09,1009.0
2018-07-30 10:30:00,307.41,307.71,306.76,307.34,900.0,307.41,307.71,306.76,307.34,900.0
2018-07-30 11:00:00,306.8,307.03,305.83,305.84,3689.0,306.8,307.03,305.83,305.84,3689.0
2018-07-30 11:30:00,305.74,305.82,302.65,302.65,4955.0,305.74,305.82,302.65,302.65,4955.0
2018-07-30 12:00:00,302.8,303.22,302.01,302.78,2200.0,302.8,303.22,302.01,302.78,2200.0
2018-07-30 12:30:00,302.37,302.53,301.61,301.8,1800.0,302.37,302.53,301.61,301.8,1800.0
2018-07-30 13:00:00,302.11,304.6,302.04,304.6,7293.0,302.11,304.6,302.04,304.6,7293.0
2018-07-30 13:30:00,304.74,305.1,304.31,304.92,1626.0,304.74,305.1,304.31,304.92,1626.0
2018-07-30 14:00:00,304.82,304.82,303.49,304.11,1600.0,304.82,304.82,303.49,304.11,1600.0
2018-07-30 14:30:00,304.11,305.24,303.44,305.23,3147.0,304.11,305.24,303.44,305.23,3147.0
2018-07-30 15:00:00,303.96,304.58,302.95,304.41,3800.0,303.96,304.58,302.95,304.41,3800.0
2018-07-30 15:30:00,304.42,305.0,303.82,303.84,7765.0,304.42,305.0,303.82,303.84,7765.0
2018-07-31 09:30:00,305.04,305.97,304.43,304.43,1369.0,305.04,305.97,304.43,304.43,1369.0
2018-07-31 10:00:00,304.76,306.94,304.76,304.89,3005.0,304.76,306.94,304.76,304.89,3005.0
2018-07-31 10:30:00,305.75,308.77,305.62,308.77,2364.0,305.75,308.77,305.62,308.77,2364.0
2018-07-31 11:00:00,307.92,308.68,307.43,307.43,2405.0,307.92,308.68,307.43,307.43,2405.0
2018-07-31 11:30:00,307.27,308.76,307.02,308.75,7607.0,307.27,308.76,307.02,308.75,7607.0
2018-07-31 12:00:00,308.71,308.85,308.42,308.65,4847.0,308.71,308.85,308.42,308.65,4847.0
2018-07-31 12:30:00,308.46,308.61,307.75,307.98,1250.0,308.46,308.61,307.75,307.98,1250.0
2018-07-31 13:00:00,308.45,308.45,307.59,307.85,2788.0,308.45,308.45,307.59,307.85,2788.0
2018-07-31 13:30:00,307.66,308.62,307.5,308.62,2523.0,307.66,308.62,307.5,308.62,2523.0
2018-07-31 14:00:00,308.67,308.85,308.41,308.7,5008.0,308.67,308.85,308.41,308.7,5008.0
2018-07-31 14:30:00,308.56,308.85,307.76,308.57,5962.0,308.56,308.85,307.76,308.57,5962.0
2018-07-31 15:00:00,308.73,309.0,307.82,307.82,6410.0,308.73,309.0,307.82,307.82,6410.0
2018-07-31 15:30:00,307.65,308.15,305.8,306.65,22525.0,307.65,308.15,305.8,306.65,22525.0
2018-08-01 09:30:00,308.82,311.83,308.82,309.41,4028.0,308.82,311.83,308.82,309.41,4028.0
2018-08-01 10:00:00,310.87,314.04,308.31,312.82,13314.0,310.87,314.04,308.31,312.82,13314.0
2018-08-01 10:30:00,312.78,314.33,312.17,312.2,7145.0,312.78,314.33,312.17,312.2,7145.0
2018-08-01 11:00:00,312.33,312.33,310.17,311.46,3321.0,312.33,312.33,310.17,311.46,3321.0
2018-08-01 11:30:00,311.44,311.45,309.7,310.02,5604.0,311.44,311.45,309.7,310.02,5604.0
2018-08-01 12:00:00,309.18,311.98,309.18,311.98,2840.0,309.18,311.98,309.18,311.98,2840.0
2018-08-01 12:30:00,311.42,311.45,310.51,310.69,3100.0,311.42,311.45,310.51,310.69,3100.0
2018-08-01 13:00:00,310.86,311.02,310.38,310.89,1200.0,310.86,311.02,310.38,310.89,1200.0
2018-08-01 13:30:00,310.8,310.8,309.71,310.5,1890.0,310.8,310.8,309.71,310.5,1890.0
2018-08-01 14:00:00,310.37,310.52,309.67,310.13,2661.0,310.37,310.52,309.67,310.13,2661.0
2018-08-01 14:30:00,310.37,312.12,310.37,311.71,2539.0,310.37,312.12,310.37,311.71,2539.0
2018-08-01 15:00:00,311.75,312.31,310.78,311.68,5365.0,311.75,312.31,310.78,311.68,5365.0
2018-08-01 15:30:00,311.72,311.72,309.97,310.85,15038.0,311.72,311.72,309.97,310.85,15038.0
2018-08-02 09:30:00,309.83,314.12,309.06,314.12,1946.0,309.83,314.12,309.06,314.12,1946.0
2018-08-02 10:00:00,310.05,311.7,309.91,310.95,1828.0,310.05,311.7,309.91,310.95,1828.0
2018-08-02 10:30:00,311.28,312.44,310.97,311.77,9700.0,311.28,312.44,310.97,311.77,9700.0
2018-08-02 11:00:00,312.03,312.68,311.0,311.26,15458.0,312.03,312.68,311.0,311.26,15458.0
2018-08-02 11:30:00,311.22,311.74,310.6,311.01,5715.0,311.22,311.74,310.6,311.01,5715.0
2018-08-02 12:00:00,311.07,312.43,311.07,311.94,7500.0,311.07,312.43,311.07,311.94,7500.0
2018-08-02 12:30:00,312.07,312.07,311.33,311.46,2025.0,312.07,312.07,311.33,311.46,2025.0
2018-08-02 13:00:00,311.66,312.26,311.4,311.66,4935.0,311.66,312.26,311.4,311.66,4935.0
2018-08-02 13:30:00,311.69,311.97,311.51,311.74,1600.0,311.69,311.97,311.51,311.74,1600.0
2018-08-02 14:00:00,311.5,311.62,310.55,310.55,2751.0,311.5,311.62,310.55,310.55,2751.0
2018-08-02 14:30:00,310.22,310.59,310.17,310.26,2422.0,310.22,310.59,310.17,310.26,2422.0
2018-08-02 15:00:00,310.05,311.12,309.76,310.81,11110.0,310.05,311.12,309.76,310.81,11110.0
2018-08-02 15:30:00,310.88,311.95,310.71,311.71,11339.0,310.88,311.95,310.71,311.71,11339.0
2018-08-03 09:30:00,311.17,313.06,310.73,313.06,4065.0,311.17,313.06,310.73,313.06,4065.0
2018-08-03 10:00:00,311.67,313.89,311.67,312.6,11046.0,311.67,313.89,311.67,312.6,11046.0
2018-08-03 10:30:00,312.49,312.99,310.64,311.0,3500.0,312.49,312.99,310.64,311.0,3500.0
2018-08-03 11:00:00,310.71,310.71,308.1,308.81,2100.0,310.71,310.71,308.1,308.81,2100.0
2018-08-03 11:30:00,308.71,310.59,308.7,310.04,2570.0,308.71,310.59,308.7,310.04,2570.0
2018-08-03 12:00:00,310.37,310.9,310.25,310.53,2400.0,310.37,310.9,310.25,310.53,2400.0
2018-08-03 12:30:00,310.5,310.57,308.83,308.84,2700.0,310.5,310.57,308.83,308.84,2700.0
2018-08-03 13:00:00,309.38,310.42,308.65,310.19,4300.0,309.38,310.42,308.65,310.19,4300.0
2018-08-03 13:30:00,310.41,310.98,309.35,310.7,2400.0,310.41,310.98,309.35,310.7,2400.0
2018-08-03 14:00:00,310.5,311.68,310.0,310.88,3050.0,310.5,311.68,310.0,310.88,3050.0
2018-08-03 14:30:00,311.52,311.52,310.29,311.35,1106.0,311.52,311.52,310.29,311.35,1106.0
2018-08-03 15:00:00,311.15,311.95,310.74,311.61,3273.0,311.15,311.95,310.74,311.61,3273.0
2018-08-03 15:30:00,311.67,312.47,311.6,312.15,13089.0,311.67,312.47,311.6,312.15,13089.0
2018-08-06 09:30:00,313.0,316.5,313.0,315.88,16800.0,313.0,316.5,313.0,315.88,16800.0
2018-08-06 10:00:00,315.91,316.4,313.81,314.5,7172.0,315.91,316.4,313.81,314.5,7172.0
2018-08-06 10:30:00,314.54,315.74,313.41,313.93,11604.0,314.54,315.74,313.41,313.93,11604.0
2018-08-06 11:00:00,314.4,314.69,313.61,314.65,2200.0,314.4,314.69,313.61,314.65,2200.0
2018-08-06 11:30:00,314.75,316.15,314.53,315.88,3631.0,314.75,316.15,314.53,315.88,3631.0
2018-08-06 12:00:00,316.03,316.76,315.58,316.76,4302.0,316.03,316.76,315.58,316.76,4302.0
2018-08-06 12:30:00,316.37,316.37,315.6,315.95,7260.0,316.37,316.37,315.6,315.95,7260.0
2018-08-06 13:00:00,316.09,316.17,315.13,315.13,4410.0,316.09,316.17,315.13,315.13,4410.0
2018-08-06 13:30:00,315.2,316.13,315.16,316.08,4360.0,315.2,316.13,315.16,316.08,4360.0
2018-08-06 14:00:00,315.86,316.09,315.29,315.62,11080.0,315.86,316.09,315.29,315.62,11080.0
2018-08-06 14:30:00,315.61,316.19,315.52,315.8,9235.0,315.61,316.19,315.52,315.8,9235.0
2018-08-06 15:00:00,315.89,315.99,315.23,315.45,5720.0,315.89,315.99,315.23,315.45,5720.0
2018-08-06 15:30:00,315.56,315.57,314.38,315.52,25129.0,315.56,315.57,314.38,315.52,25129.0
2018-08-07 09:30:00,316.0,317.28,313.97,316.45,5369.0,316.0,317.28,313.97,316.45,5369.0
2018-08-07 10:00:00,315.13,315.78,313.91,315.05,13000.0,315.13,315.78,313.91,315.05,13000.0
2018-08-07 10:30:00,315.06,316.21,314.3,314.46,5514.0,315.06,316.21,314.3,314.46,5514.0
2018-08-07 11:00:00,314.41,314.58,313.56,313.93,16468.0,314.41,314.58,313.56,313.93,16468.0
2018-08-07 11:30:00,314.44,315.53,314.04,314.67,7605.0,314.44,315.53,314.04,314.67,7605.0
2018-08-07 12:00:00,314.68,315.44,313.83,313.83,13751.0,314.68,315.44,313.83,313.83,13751.0
2018-08-07 12:30:00,313.82,313.82,312.15,312.51,6200.0,313.82,313.82,312.15,312.51,6200.0
2018-08-07 13:00:00,312.7,312.73,312.02,312.39,6377.0,312.7,312.73,312.02,312.39,6377.0
2018-08-07 13:30:00,312.3,312.3,311.1,311.66,5016.0,312.3,312.3,311.1,311.66,5016.0
2018-08-07 14:00:00,311.63,311.66,310.51,310.51,5845.0,311.63,311.66,310.51,310.51,5845.0
2018-08-07 14:30:00,310.53,310.84,309.88,309.91,12510.0,310.53,310.84,309.88,309.91,12510.0
2018-08-07 15:00:00,310.02,310.22,307.34,307.34,15463.0,310.02,310.22,307.34,307.34,15463.0
2018-08-07 15:30:00,307.63,309.4,307.35,308.97,32881.0,307.63,309.4,307.35,308.97,32881.0
2018-08-08 09:30:00,345.15,345.15,317.6,319.02,38334.0,345.15,345.15,317.6,319.02,38334.0
2018-08-08 10:00:00,319.03,320.72,316.23,319.0,26090.0,319.03,320.72,316.23,319.0,26090.0
2018-08-08 10:30:00,318.97,320.98,317.06,320.98,12431.0,318.97,320.98,317.06,320.98,12431.0
2018-08-08 11:00:00,320.98,322.42,318.25,320.0,7246.0,320.98,322.42,318.25,320.0,7246.0
2018-08-08 11:30:00,319.72,321.6,318.71,321.6,8227.0,319.72,321.6,318.71,321.6,8227.0
2018-08-08 12:00:00,320.7,322.78,319.48,319.53,15620.0,320.7,322.78,319.48,319.53,15620.0
2018-08-08 12:30:00,320.95,320.95,314.56,314.56,6731.0,320.95,320.95,314.56,314.56,6731.0
2018-08-08 13:00:00,314.43,318.38,314.42,317.77,6425.0,314.43,318.38,314.42,317.77,6425.0
2018-08-08 13:30:00,317.85,318.92,317.43,318.92,5954.0,317.85,318.92,317.43,318.92,5954.0
2018-08-08 14:00:00,318.54,321.34,318.21,321.12,11007.0,318.54,321.34,318.21,321.12,11007.0
2018-08-08 14:30:00,320.43,320.59,316.89,317.82,9700.0,320.43,320.59,316.89,317.82,9700.0
2018-08-08 15:00:00,317.7,317.76,315.23,316.69,7399.0,317.7,317.76,315.23,316.69,7399.0
2018-08-08 15:30:00,316.45,319.66,315.93,316.39,33475.0,316.45,319.66,315.93,316.39,33475.0
2018-08-09 09:30:00,316.79,318.4,316.08,316.5,5551.0,316.79,318.4,316.08,316.5,5551.0
2018-08-09 10:00:00,316.81,319.3,316.81,318.96,3806.0,316.81,319.3,316.81,318.96,3806.0
2018-08-09 10:30:00,318.9,319.64,318.52,319.64,3630.0,318.9,319.64,318.52,319.64,3630.0
2018-08-09 11:00:00,319.68,320.87,319.42,320.87,3122.0,319.68,320.87,319.42,320.87,3122.0
2018-08-09 11:30:00,320.65,321.41,320.17,320.18,3810.0,320.65,321.41,320.17,320.18,3810.0
2018-08-09 12:00:00,320.44,320.61,320.04,320.12,3100.0,320.44,320.61,320.04,320.12,3100.0
2018-08-09 12:30:00,319.69,320.3,318.69,320.15,4000.0,319.69,320.3,318.69,320.15,4000.0
2018-08-09 13:00:00,319.85,319.97,319.35,319.35,2500.0,319.85,319.97,319.35,319.35,2500.0
2018-08-09 13:30:00,318.73,319.28,318.58,319.2,2300.0,318.73,319.28,318.58,319.2,2300.0
2018-08-09 14:00:00,319.19,319.65,318.49,319.05,2600.0,319.19,319.65,318.49,319.05,2600.0
2018-08-09 14:30:00,319.07,319.48,318.8,319.32,3216.0,319.07,319.48,318.8,319.32,3216.0
2018-08-09 15:00:00,319.43,319.52,318.36,318.78,2032.0,319.43,319.52,318.36,318.78,2032.0
2018-08-09 15:30:00,318.4,319.03,317.32,317.9,10212.0,318.4,319.03,317.32,317.9,10212.0
2018-08-10 09:30:00,315.98,318.82,315.98,317.77,5548.0,315.98,318.82,315.98,317.77,5548.0
2018-08-10 10:00:00,318.62,320.32,318.47,319.59,2349.0,318.62,320.32,318.47,319.59,2349.0
2018-08-10 10:30:00,319.82,320.49,319.74,320.04,1612.0,319.82,320.49,319.74,320.04,1612.0
2018-08-10 11:00:00,320.27,321.48,319.66,320.92,4320.0,320.27,321.48,319.66,320.92,4320.0
2018-08-10 11:30:00,320.37,320.88,320.01,320.03,1200.0,320.37,320.88,320.01,320.03,1200.0
2018-08-10 12:00:00,320.16,320.24,319.14,319.84,4092.0,320.16,320.24,319.14,319.84,4092.0
2018-08-10 12:30:00,319.77,320.66,319.76,320.66,2133.0,319.77,320.66,319.76,320.66,2133.0
2018-08-10 13:00:00,319.99,320.2,319.48,320.01,3000.0,319.99,320.2,319.48,320.01,3000.0
2018-08-10 13:30:00,319.64,319.64,318.65,319.09,7200.0,319.64,319.64,318.65,319.09,7200.0
2018-08-10 14:00:00,318.54,318.97,317.61,317.9,2118.0,318.54,318.97,317.61,317.9,2118.0
2018-08-10 14:30:00,318.21,319.09,317.25,318.3,2928.0,318.21,319.09,317.25,318.3,2928.0
2018-08-10 15:00:00,318.29,319.41,317.19,319.41,6160.0,318.29,319.41,317.19,319.41,6160.0
2018-08-10 15:30:00,319.53,320.43,319.24,319.92,14797.0,319.53,320.43,319.24,319.92,14797.0
2018-08-13 09:30:00,320.16,323.55,318.91,323.2,11208.0,320.16,323.55,318.91,323.2,11208.0
2018-08-13 10:00:00,323.09,324.67,323.09,323.53,4400.0,323.09,324.67,323.09,323.53,4400.0
2018-08-13 10:30:00,323.23,323.97,322.83,323.87,8600.0,323.23,323.97,322.83,323.87,8600.0
2018-08-13 11:00:00,323.46,324.56,322.0,323.21,6025.0,323.46,324.56,322.0,323.21,6025.0
2018-08-13 11:30:00,323.21,324.14,322.8,323.35,9713.0,323.21,324.14,322.8,323.35,9713.0
2018-08-13 12:00:00,323.2,323.78,322.0,322.0,5415.0,323.2,323.78,322.0,322.0,5415.0
2018-08-13 12:30:00,322.11,322.44,321.23,322.1,18208.0,322.11,322.44,321.23,322.1,18208.0
2018-08-13 13:00:00,321.96,322.67,321.03,322.25,7884.0,321.96,322.67,321.03,322.25,7884.0
2018-08-13 13:30:00,322.43,322.43,321.06,321.06,3744.0,322.43,322.43,321.06,321.06,3744.0
2018-08-13 14:00:00,322.14,322.71,322.01,322.71,4537.0,322.14,322.71,322.01,322.71,4537.0
2018-08-13 14:30:00,322.4,322.56,322.01,322.2,5161.0,322.4,322.56,322.01,322.2,5161.0
2018-08-13 15:00:00,322.5,323.11,322.09,322.82,2005.0,322.5,323.11,322.09,322.82,2005.0
2018-08-13 15:30:00,322.92,323.23,322.45,322.85,19671.0,322.92,323.23,322.45,322.85,19671.0
2018-08-14 09:30:00,323.52,328.95,321.64,324.27,5968.0,323.52,328.95,321.64,324.27,5968.0
2018-08-14 10:00:00,323.61,325.92,323.2,325.62,7700.0,323.61,325.92,323.2,325.62,7700.0
2018-08-14 10:30:00,325.46,326.22,324.48,325.35,2190.0,325.46,326.22,324.48,325.35,2190.0
2018-08-14 11:00:00,325.48,327.8,325.47,326.65,2600.0,325.48,327.8,325.47,326.65,2600.0
2018-08-14 11:30:00,326.01,327.2,325.55,325.56,9925.0,326.01,327.2,325.55,325.56,9925.0
2018-08-14 12:00:00,325.94,326.56,324.01,325.25,6541.0,325.94,326.56,324.01,325.25,6541.0
2018-08-14 12:30:00,325.04,325.66,325.0,325.02,3770.0,325.04,325.66,325.0,325.02,3770.0
2018-08-14 13:00:00,325.01,325.6,324.74,325.28,8462.0,325.01,325.6,324.74,325.28,8462.0
2018-08-14 13:30:00,325.08,325.08,325.0,325.0,600.0,325.08,325.08,325.0,325.0,600.0
2018-08-14 14:00:00,325.45,325.45,325.0,325.35,3865.0,325.45,325.45,325.0,325.35,3865.0
2018-08-14 14:30:00,325.3,326.07,325.3,325.36,1700.0,325.3,326.07,325.3,325.36,1700.0
2018-08-14 15:00:00,326.03,326.03,325.11,325.5,6033.0,326.03,326.03,325.11,325.5,6033.0
2018-08-14 15:30:00,325.44,326.09,324.26,325.35,20129.0,325.44,326.09,324.26,325.35,20129.0
2018-08-15 09:30:00,323.34,323.34,320.29,320.65,3104.0,323.34,323.34,320.29,320.65,3104.0
2018-08-15 10:00:00,318.95,320.58,316.12,317.68,4157.0,318.95,320.58,316.12,317.68,4157.0
2018-08-15 10:30:00,318.04,319.6,317.93,318.96,2400.0,318.04,319.6,317.93,318.96,2400.0
2018-08-15 11:00:00,318.83,320.56,318.83,320.56,2082.0,318.83,320.56,318.83,320.56,2082.0
2018-08-15 11:30:00,320.82,321.54,320.48,321.07,1784.0,320.82,321.54,320.48,321.07,1784.0
2018-08-15 12:00:00,321.36,322.01,320.58,322.01,2929.0,321.36,322.01,320.58,322.01,2929.0
2018-08-15 12:30:00,321.81,324.23,321.81,322.48,3839.0,321.81,324.23,321.81,322.48,3839.0
2018-08-15 13:00:00,323.39,324.6,322.37,323.47,6100.0,323.39,324.6,322.37,323.47,6100.0
2018-08-15 13:30:00,323.98,323.98,322.55,323.16,3500.0,323.98,323.98,322.55,323.16,3500.0
2018-08-15 14:00:00,321.77,322.0,320.35,321.54,5800.0,321.77,322.0,320.35,321.54,5800.0
2018-08-15 14:30:00,322.23,322.24,320.78,321.18,1300.0,322.23,322.24,320.78,321.18,1300.0
2018-08-15 15:00:00,321.79,321.97,320.4,320.62,2000.0,321.79,321.97,320.4,320.62,2000.0
2018-08-15 15:30:00,320.46,321.77,319.0,320.21,17220.0,320.46,321.77,319.0,320.21,17220.0
2018-08-16 09:30:00,320.6,323.01,320.03,321.28,1859.0,320.6,323.01,320.03,321.28,1859.0
2018-08-16 10:00:00,321.88,322.66,320.47,321.24,8600.0,321.88,322.66,320.47,321.24,8600.0
2018-08-16 10:30:00,321.33,322.81,320.88,321.77,10485.0,321.33,322.81,320.88,321.77,10485.0
2018-08-16 11:00:00,321.66,322.07,321.19,321.75,1900.0,321.66,322.07,321.19,321.75,1900.0
2018-08-16 11:30:00,322.05,322.97,322.05,322.66,1400.0,322.05,322.97,322.05,322.66,1400.0
2018-08-16 12:00:00,322.69,322.69,321.9,321.99,3026.0,322.69,322.69,321.9,321.99,3026.0
2018-08-16 12:30:00,322.14,322.14,321.28,321.28,850.0,322.14,322.14,321.28,321.28,850.0
2018-08-16 13:00:00,321.28,321.73,320.36,320.82,1300.0,321.28,321.73,320.36,320.82,1300.0
2018-08-16 13:30:00,320.42,320.44,319.13,319.16,2161.0,320.42,320.44,319.13,319.16,2161.0
2018-08-16 14:00:00,319.13,319.13,318.03,318.31,5974.0,319.13,319.13,318.03,318.31,5974.0
2018-08-16 14:30:00,318.32,318.46,316.77,317.8,6243.0,318.32,318.46,316.77,317.8,6243.0
2018-08-16 15:00:00,317.11,318.11,317.11,317.73,6368.0,317.11,318.11,317.11,317.73,6368.0
2018-08-16 15:30:00,317.88,318.0,317.28,317.85,8240.0,317.88,318.0,317.28,317.85,8240.0
2018-08-17 09:30:00,317.85,319.24,314.31,317.17,2887.0,317.85,319.24,314.31,317.17,2887.0
2018-08-17 10:00:00,317.02,319.11,316.54,316.83,6608.0,317.02,319.11,316.54,316.83,6608.0
2018-08-17 10:30:00,317.68,317.68,316.53,316.7,1400.0,317.68,317.68,316.53,316.7,1400.0
2018-08-17 11:00:00,316.99,317.88,316.55,316.9,4395.0,316.99,317.88,316.55,316.9,4395.0
2018-08-17 11:30:00,317.38,317.55,316.98,317.4,2300.0,317.38,317.55,316.98,317.4,2300.0
2018-08-17 12:00:00,317.17,317.19,316.23,316.6,5042.0,317.17,317.19,316.23,316.6,5042.0
2018-08-17 12:30:00,316.67,316.67,316.26,316.58,1400.0,316.67,316.67,316.26,316.58,1400.0
2018-08-17 13:00:00,316.51,317.13,316.47,316.62,2400.0,316.51,317.13,316.47,316.62,2400.0
2018-08-17 13:30:00,316.59,317.43,316.59,317.43,1284.0,316.59,317.43,316.59,317.43,1284.0
2018-08-17 14:00:00,317.5,318.18,317.28,317.51,10601.0,317.5,318.18,317.28,317.51,10601.0
2018-08-17 14:30:00,317.52,317.83,317.27,317.56,17197.0,317.52,317.83,317.27,317.56,17197.0
2018-08-17 15:00:00,317.66,317.93,317.12,317.19,3024.0,317.66,317.93,317.12,317.19,3024.0
2018-08-17 15:30:00,317.64,317.66,314.0,316.56,44188.0,317.64,317.66,314.0,316.56,44188.0
2018-08-20 09:30:00,316.72,318.94,314.5,315.0,4575.0,316.72,318.94,314.5,315.0,4575.0
2018-08-20 10:00:00,315.83,316.62,315.24,315.93,3445.0,315.83,316.62,315.24,315.93,3445.0
2018-08-20 10:30:00,316.13,316.15,311.45,312.61,6227.0,316.13,316.15,311.45,312.61,6227.0
2018-08-20 11:00:00,312.61,313.66,312.4,313.26,1400.0,312.61,313.66,312.4,313.26,1400.0
2018-08-20 11:30:00,313.87,314.13,313.86,313.86,700.0,313.87,314.13,313.86,313.86,700.0
2018-08-20 12:00:00,314.97,316.38,314.63,316.22,4200.0,314.97,316.38,314.63,316.22,4200.0
2018-08-20 12:30:00,316.15,316.95,315.95,316.53,6237.0,316.15,316.95,315.95,316.53,6237.0
2018-08-20 13:00:00,317.13,317.13,316.02,316.09,1408.0,317.13,317.13,316.02,316.09,1408.0
2018-08-20 13:30:00,316.97,317.61,316.49,317.49,706.0,316.97,317.61,316.49,317.49,706.0
2018-08-20 14:00:00,316.83,316.87,315.25,315.54,5950.0,316.83,316.87,315.25,315.54,5950.0
2018-08-20 14:30:00,315.46,316.15,315.46,315.86,6863.0,315.46,316.15,315.46,315.86,6863.0
2018-08-20 15:00:00,315.86,316.3,315.58,315.7,6250.0,315.86,316.3,315.58,315.7,6250.0
2018-08-20 15:30:00,315.93,316.14,315.17,315.25,16106.0,315.93,316.14,315.17,315.25,16106.0
2018-08-21 09:30:00,315.2,318.7,315.2,318.7,2140.0,315.2,318.7,315.2,318.7,2140.0
2018-08-21 10:00:00,318.12,318.46,317.0,318.09,3000.0,318.12,318.46,317.0,318.09,3000.0
2018-08-21 10:30:00,318.04,318.97,317.74,318.97,7153.0,318.04,318.97,317.74,318.97,7153.0
2018-08-21 11:00:00,318.84,320.0,318.6,318.8,14510.0,318.84,320.0,318.6,318.8,14510.0
2018-08-21 11:30:00,318.61,319.63,318.61,319.63,1520.0,318.61,319.63,318.61,319.63,1520.0
2018-08-21 12:00:00,319.62,321.23,319.13,319.64,6707.0,319.62,321.23,319.13,319.64,6707.0
2018-08-21 12:30:00,319.8,320.29,318.76,320.29,3985.0,319.8,320.29,318.76,320.29,3985.0
2018-08-21 13:00:00,320.3,320.3,319.78,319.79,700.0,320.3,320.3,319.78,319.79,700.0
2018-08-21 13:30:00,320.25,321.29,319.77,320.07,3500.0,320.25,321.29,319.77,320.07,3500.0
2018-08-21 14:00:00,319.5,319.72,318.7,319.26,2896.0,319.5,319.72,318.7,319.26,2896.0
2018-08-21 14:30:00,319.25,319.25,317.52,318.0,2300.0,319.25,319.25,317.52,318.0,2300.0
2018-08-21 15:00:00,317.97,318.69,317.74,318.69,2953.0,317.97,318.69,317.74,318.69,2953.0
2018-08-21 15:30:00,318.67,319.17,318.0,318.21,4330.0,318.67,319.17,318.0,318.21,4330.0
2018-08-22 09:30:00,317.47,317.78,317.15,317.78,1509.0,317.47,317.78,317.15,317.78,1509.0
2018-08-22 10:00:00,316.08,318.25,315.89,318.07,14165.0,316.08,318.25,315.89,318.07,14165.0
2018-08-22 10:30:00,317.91,319.65,317.91,319.65,1772.0,317.91,319.65,317.91,319.65,1772.0
2018-08-22 11:00:00,319.07,319.77,318.89,319.49,3765.0,319.07,319.77,318.89,319.49,3765.0
2018-08-22 11:30:00,319.47,319.75,319.16,319.73,2800.0,319.47,319.75,319.16,319.73,2800.0
2018-08-22 12:00:00,319.56,319.72,319.01,319.08,2500.0,319.56,319.72,319.01,319.08,2500.0
2018-08-22 12:30:00,319.08,319.3,318.24,318.66,2300.0,319.08,319.3,318.24,318.66,2300.0
2018-08-22 13:00:00,318.52,320.56,318.52,320.29,2200.0,318.52,320.56,318.52,320.29,2200.0
2018-08-22 13:30:00,320.29,320.29,319.47,319.75,2400.0,320.29,320.29,319.47,319.75,2400.0
2018-08-22 14:00:00,319.76,320.17,319.72,319.97,1000.0,319.76,320.17,319.72,319.97,1000.0
2018-08-22 14:30:00,320.36,321.55,319.93,320.48,2300.0,320.36,321.55,319.93,320.48,2300.0
2018-08-22 15:00:00,321.01,321.41,320.6,321.08,4961.0,321.01,321.41,320.6,321.08,4961.0
2018-08-22 15:30:00,321.24,321.45,320.62,321.39,9781.0,321.24,321.45,320.62,321.39,9781.0
2018-08-23 09:30:00,320.92,320.92,319.62,320.03,1383.0,320.92,320.92,319.62,320.03,1383.0
2018-08-23 10:00:00,320.91,321.72,319.89,320.41,9970.0,320.91,321.72,319.89,320.41,9970.0
2018-08-23 10:30:00,320.4,320.4,318.77,319.27,6695.0,320.4,320.4,318.77,319.27,6695.0
2018-08-23 11:00:00,319.34,319.34,317.31,317.9,2400.0,319.34,319.34,317.31,317.9,2400.0
2018-08-23 11:30:00,317.34,318.32,317.29,318.0,1873.0,317.34,318.32,317.29,318.0,1873.0
2018-08-23 12:00:00,317.51,318.39,317.51,318.03,1900.0,317.51,318.39,317.51,318.03,1900.0
2018-08-23 12:30:00,317.54,317.56,316.37,316.93,4860.0,317.54,317.56,316.37,316.93,4860.0
2018-08-23 13:00:00,316.56,317.54,316.52,317.54,2057.0,316.56,317.54,316.52,317.54,2057.0
2018-08-23 13:30:00,318.25,318.25,317.47,318.11,2800.0,318.25,318.25,317.47,318.11,2800.0
2018-08-23 14:00:00,317.89,318.29,317.62,317.62,518.0,317.89,318.29,317.62,317.62,518.0
2018-08-23 14:30:00,317.82,318.59,317.55,317.55,2100.0,317.82,318.59,317.55,317.55,2100.0
2018-08-23 15:00:00,317.98,318.01,317.28,317.58,2300.0,317.98,318.01,317.28,317.58,2300.0
2018-08-23 15:30:00,316.95,317.64,316.84,317.28,5183.0,316.95,317.64,316.84,317.28,5183.0
2018-08-24 09:30:00,316.73,318.42,316.73,316.99,2040.0,316.73,318.42,316.73,316.99,2040.0
2018-08-24 10:00:00,317.59,318.39,316.88,318.0,800.0,317.59,318.39,316.88,318.0,800.0
2018-08-24 10:30:00,319.1,319.93,318.51,318.65,3298.0,319.1,319.93,318.51,318.65,3298.0
2018-08-24 11:00:00,319.52,319.52,318.8,319.24,471.0,319.52,319.52,318.8,319.24,471.0
2018-08-24 11:30:00,319.21,319.69,318.48,318.48,5609.0,319.21,319.69,318.48,318.48,5609.0
2018-08-24 12:00:00,318.45,318.45,317.98,318.25,1800.0,318.45,318.45,317.98,318.25,1800.0
2018-08-24 12:30:00,318.13,318.43,317.87,318.31,1662.0,318.13,318.43,317.87,318.31,1662.0
2018-08-24 13:00:00,318.26,318.4,317.97,318.04,2400.0,318.26,318.4,317.97,318.04,2400.0
2018-08-24 13:30:00,318.06,318.35,317.91,318.26,2100.0,318.06,318.35,317.91,318.26,2100.0
2018-08-24 14:00:00,318.39,318.93,318.34,318.88,1129.0,318.39,318.93,318.34,318.88,1129.0
2018-08-24 14:30:00,318.56,319.21,318.56,319.07,700.0,318.56,319.21,318.56,319.07,700.0
2018-08-24 15:00:00,319.23,319.88,319.23,319.64,1900.0,319.23,319.88,319.23,319.64,1900.0
2018-08-24 15:30:00,319.41,319.48,318.83,319.02,5306.0,319.41,319.48,318.83,319.02,5306.0
2018-08-27 09:30:00,319.96,324.4,319.96,322.79,8933.0,319.96,324.4,319.96,322.79,8933.0
2018-08-27 10:00:00,322.9,322.9,321.03,321.19,3067.0,322.9,322.9,321.03,321.19,3067.0
2018-08-27 10:30:00,321.93,321.93,320.8,321.3,3812.0,321.93,321.93,320.8,321.3,3812.0
2018-08-27 11:00:00,321.56,322.18,321.15,321.79,16039.0,321.56,322.18,321.15,321.79,16039.0
2018-08-27 11:30:00,322.98,322.98,321.74,322.94,2900.0,322.98,322.98,321.74,322.94,2900.0
2018-08-27 12:00:00,323.0,324.88,323.0,323.95,5549.0,323.0,324.88,323.0,323.95,5549.0
2018-08-27 12:30:00,324.22,324.93,324.21,324.93,1670.0,324.22,324.93,324.21,324.93,1670.0
2018-08-27 13:00:00,324.89,324.89,323.27,323.52,1900.0,324.89,324.89,323.27,323.52,1900.0
2018-08-27 13:30:00,322.96,324.89,322.96,324.27,3091.0,322.96,324.89,322.96,324.27,3091.0
2018-08-27 14:00:00,324.92,324.92,323.39,323.79,3480.0,324.92,324.92,323.39,323.79,3480.0
2018-08-27 14:30:00,324.45,325.14,323.88,324.88,4039.0,324.45,325.14,323.88,324.88,4039.0
2018-08-27 15:00:00,325.65,325.65,324.35,324.92,4497.0,325.65,325.65,324.35,324.92,4497.0
2018-08-27 15:30:00,324.69,325.56,324.3,324.69,11648.0,324.69,325.56,324.3,324.69,11648.0
2018-08-28 09:30:00,325.59,325.59,323.57,325.17,1293.0,325.59,325.59,323.57,325.17,1293.0
2018-08-28 10:00:00,324.26,325.89,324.25,325.04,2350.0,324.26,325.89,324.25,325.04,2350.0
2018-08-28 10:30:00,325.47,326.0,324.7,325.21,7814.0,325.47,326.0,324.7,325.21,7814.0
2018-08-28 11:00:00,325.05,325.05,322.52,323.25,22912.0,325.05,325.05,322.52,323.25,22912.0
2018-08-28 11:30:00,323.0,323.01,321.8,321.83,2193.0,323.0,323.01,321.8,321.83,2193.0
2018-08-28 12:00:00,321.63,323.82,321.63,323.81,11585.0,321.63,323.82,321.63,323.81,11585.0
2018-08-28 12:30:00,323.44,323.45,322.56,323.17,3595.0,323.44,323.45,322.56,323.17,3595.0
2018-08-28 13:00:00,323.18,323.64,323.18,323.64,200.0,323.18,323.64,323.18,323.64,200.0
2018-08-28 13:30:00,323.44,323.94,323.42,323.94,700.0,323.44,323.94,323.42,323.94,700.0
2018-08-28 14:00:00,323.81,324.25,323.58,324.25,1854.0,323.81,324.25,323.58,324.25,1854.0
2018-08-28 14:30:00,324.54,324.55,323.81,324.55,500.0,324.54,324.55,323.81,324.55,500.0
2018-08-28 15:00:00,324.51,325.31,324.48,325.02,1500.0,324.51,325.31,324.48,325.02,1500.0
2018-08-28 15:30:00,325.12,325.17,324.37,324.64,8971.0,325.12,325.17,324.37,324.64,8971.0
2018-08-29 09:30:00,324.67,324.94,323.37,324.22,4961.0,324.67,324.94,323.37,324.22,4961.0
2018-08-29 10:00:00,323.6,323.95,323.58,323.92,400.0,323.6,323.95,323.58,323.92,400.0
2018-08-29 10:30:00,323.94,324.48,323.55,323.77,1000.0,323.94,324.48,323.55,323.77,1000.0
2018-08-29 11:00:00,324.03,324.27,323.6,324.05,3120.0,324.03,324.27,323.6,324.05,3120.0
2018-08-29 11:30:00,323.94,324.29,323.15,324.29,2000.0,323.94,324.29,323.15,324.29,2000.0
2018-08-29 12:00:00,324.26,324.87,323.89,324.04,1400.0,324.26,324.87,323.89,324.04,1400.0
2018-08-29 12:30:00,324.44,324.81,324.08,324.42,4491.0,324.44,324.81,324.08,324.42,4491.0
2018-08-29 13:00:00,324.21,324.78,323.13,323.45,3247.0,324.21,324.78,323.13,323.45,3247.0
2018-08-29 13:30:00,323.82,323.88,322.79,323.01,3163.0,323.82,323.88,322.79,323.01,3163.0
2018-08-29 14:00:00,323.18,323.42,322.97,323.25,1600.0,323.18,323.42,322.97,323.25,1600.0
2018-08-29 14:30:00,323.36,323.59,322.92,323.3,4000.0,323.36,323.59,322.92,323.3,4000.0
2018-08-29 15:00:00,323.31,325.3,323.3,325.3,3400.0,323.31,325.3,323.3,325.3,3400.0
2018-08-29 15:30:00,324.39,325.4,322.9,324.65,9898.0,324.39,325.4,322.9,324.65,9898.0
2018-08-30 09:30:00,324.11,325.46,323.71,324.86,5227.0,324.11,325.46,323.71,324.86,5227.0
2018-08-30 10:00:00,326.0,327.63,325.93,327.63,2013.0,326.0,327.63,325.93,327.63,2013.0
2018-08-30 10:30:00,327.23,328.02,327.2,328.02,2300.0,327.23,328.02,327.2,328.02,2300.0
2018-08-30 11:00:00,328.09,328.59,325.95,325.96,6801.0,328.09,328.59,325.95,325.96,6801.0
2018-08-30 11:30:00,325.95,326.5,325.35,326.42,1500.0,325.95,326.5,325.35,326.42,1500.0
2018-08-30 12:00:00,326.28,326.91,325.44,326.76,2300.0,326.28,326.91,325.44,326.76,2300.0
2018-08-30 12:30:00,326.77,326.77,326.23,326.75,1600.0,326.77,326.77,326.23,326.75,1600.0
2018-08-30 13:00:00,326.97,326.97,326.33,326.76,2000.0,326.97,326.97,326.33,326.76,2000.0
2018-08-30 13:30:00,326.62,327.05,326.19,327.05,4552.0,326.62,327.05,326.19,327.05,4552.0
2018-08-30 14:00:00,326.53,326.66,325.13,325.13,2000.0,326.53,326.66,325.13,325.13,2000.0
2018-08-30 14:30:00,325.65,326.29,324.75,326.29,6400.0,325.65,326.29,324.75,326.29,6400.0
2018-08-30 15:00:00,325.71,326.29,325.31,326.07,5220.0,325.71,326.29,325.31,326.07,5220.0
2018-08-30 15:30:00,326.07,326.35,325.64,325.94,12771.0,326.07,326.35,325.64,325.94,12771.0
2018-08-31 09:30:00,325.55,326.35,325.55,326.35,384.0,325.55,326.35,325.55,326.35,384.0
2018-08-31 10:00:00,325.35,325.39,325.31,325.31,300.0,325.35,325.39,325.31,325.31,300.0
2018-08-31 10:30:00,325.2,325.2,324.38,324.71,1700.0,325.2,325.2,324.38,324.71,1700.0
2018-08-31 11:00:00,324.8,324.8,324.11,324.11,2100.0,324.8,324.8,324.11,324.11,2100.0
2018-08-31 11:30:00,323.66,323.72,321.76,321.84,3726.0,323.66,323.72,321.76,321.84,3726.0
2018-08-31 12:00:00,321.73,322.68,321.73,322.45,5095.0,321.73,322.68,321.73,322.45,5095.0
2018-08-31 12:30:00,323.05,323.66,322.87,322.9,500.0,323.05,323.66,322.87,322.9,500.0
2018-08-31 13:00:00,323.51,323.68,323.05,323.68,1300.0,323.51,323.68,323.05,323.68,1300.0
2018-08-31 13:30:00,323.83,324.21,323.34,323.34,800.0,323.83,324.21,323.34,323.34,800.0
2018-08-31 14:00:00,323.12,323.55,322.93,322.93,776.0,323.12,323.55,322.93,322.93,776.0
2018-08-31 14:30:00,323.3,323.82,323.0,323.51,1300.0,323.3,323.82,323.0,323.51,1300.0
2018-08-31 15:00:00,323.45,325.45,323.45,325.24,5200.0,323.45,325.45,323.45,325.24,5200.0
2018-08-31 15:30:00,324.87,325.66,324.33,324.97,8085.0,324.87,325.66,324.33,324.97,8085.0
2018-09-04 09:30:00,324.76,326.12,324.35,325.25,4034.0,324.76,326.12,324.35,325.25,4034.0
2018-09-04 10:00:00,325.25,326.6,325.17,325.98,4220.0,325.25,326.6,325.17,325.98,4220.0
2018-09-04 10:30:00,325.58,325.82,324.76,325.74,1524.0,325.58,325.82,324.76,325.74,1524.0
2018-09-04 11:00:00,325.58,326.43,324.36,325.03,7380.0,325.58,326.43,324.36,325.03,7380.0
2018-09-04 11:30:00,324.8,324.84,323.56,323.79,1600.0,324.8,324.84,323.56,323.79,1600.0
2018-09-04 12:00:00,323.82,324.19,323.41,323.72,2900.0,323.82,324.19,323.41,323.72,2900.0
2018-09-04 12:30:00,323.73,323.99,323.34,323.99,1932.0,323.73,323.99,323.34,323.99,1932.0
2018-09-04 13:00:00,324.21,324.59,324.11,324.57,1800.0,324.21,324.59,324.11,324.57,1800.0
2018-09-04 13:30:00,324.7,325.25,324.62,325.03,900.0,324.7,325.25,324.62,325.03,900.0
2018-09-04 14:00:00,324.74,326.16,324.12,326.16,2300.0,324.74,326.16,324.12,326.16,2300.0
2018-09-04 14:30:00,325.81,326.11,324.97,325.75,4300.0,325.81,326.11,324.97,325.75,4300.0
2018-09-04 15:00:00,325.9,326.53,325.09,326.45,2200.0,325.9,326.53,325.09,326.45,2200.0
2018-09-04 15:30:00,326.05,326.3,325.63,326.11,12182.0,326.05,326.3,325.63,326.11,12182.0
2018-09-05 09:30:00,325.01,325.33,323.87,324.36,3079.0,325.01,325.33,323.87,324.36,3079.0
2018-09-05 10:00:00,323.15,323.15,320.79,320.9,613.0,323.15,323.15,320.79,320.9,613.0
2018-09-05 10:30:00,321.01,321.11,319.13,320.45,2600.0,321.01,321.11,319.13,320.45,2600.0
2018-09-05 11:00:00,319.73,320.52,319.28,319.39,6104.0,319.73,320.52,319.28,319.39,6104.0
2018-09-05 11:30:00,319.38,319.88,316.52,319.88,8510.0,319.38,319.88,316.52,319.88,8510.0
2018-09-05 12:00:00,319.98,320.5,317.85,318.99,5001.0,319.98,320.5,317.85,318.99,5001.0
2018-09-05 12:30:00,319.2,319.75,316.4,316.4,2600.0,319.2,319.75,316.4,316.4,2600.0
2018-09-05 13:00:00,316.57,318.93,316.57,317.02,2200.0,316.57,318.93,316.57,317.02,2200.0
2018-09-05 13:30:00,316.51,317.82,316.26,316.69,2300.0,316.51,317.82,316.26,316.69,2300.0
2018-09-05 14:00:00,316.68,317.43,316.49,316.49,4063.0,316.68,317.43,316.49,316.49,4063.0
2018-09-05 14:30:00,316.1,316.54,315.07,315.61,3300.0,316.1,316.54,315.07,315.61,3300.0
2018-09-05 15:00:00,316.19,316.2,314.49,314.49,3200.0,316.19,316.2,314.49,314.49,3200.0
2018-09-05 15:30:00,314.5,316.41,314.5,315.32,15807.0,314.5,316.41,314.5,315.32,15807.0
2018-09-06 09:30:00,314.55,320.45,313.64,318.19,13979.0,314.55,320.45,313.64,318.19,13979.0
2018-09-06 10:00:00,317.94,317.94,314.18,314.18,5442.0,317.94,317.94,314.18,314.18,5442.0
2018-09-06 10:30:00,315.42,315.42,313.46,313.57,2400.0,315.42,315.42,313.46,313.57,2400.0
2018-09-06 11:00:00,314.33,315.83,313.41,315.8,4610.0,314.33,315.83,313.41,315.8,4610.0
2018-09-06 11:30:00,315.8,315.8,314.44,314.85,4920.0,315.8,315.8,314.44,314.85,4920.0
2018-09-06 12:00:00,314.85,314.85,313.46,313.79,3800.0,314.85,314.85,313.46,313.79,3800.0
2018-09-06 12:30:00,313.79,316.53,313.79,315.85,3300.0,313.79,316.53,313.79,315.85,3300.0
2018-09-06 13:00:00,315.38,316.41,314.68,314.73,3166.0,315.38,316.41,314.68,314.73,3166.0
2018-09-06 13:30:00,314.95,315.87,314.67,315.87,18701.0,314.95,315.87,314.67,315.87,18701.0
2018-09-06 14:00:00,315.5,317.53,315.5,316.14,11895.0,315.5,317.53,315.5,316.14,11895.0
2018-09-06 14:30:00,316.33,317.14,316.25,317.05,2320.0,316.33,317.14,316.25,317.05,2320.0
2018-09-06 15:00:00,317.0,318.16,316.67,317.57,3800.0,317.0,318.16,316.67,317.57,3800.0
2018-09-06 15:30:00,317.64,318.1,316.58,316.6,16765.0,317.64,318.1,316.58,316.6,16765.0
2018-09-07 09:30:00,315.56,316.65,314.73,315.83,7079.0,315.56,316.65,314.73,315.83,7079.0
2018-09-07 10:00:00,315.7,317.14,315.7,316.36,1200.0,315.7,317.14,315.7,316.36,1200.0
2018-09-07 10:30:00,317.18,317.18,316.38,316.6,1400.0,317.18,317.18,316.38,316.6,1400.0
2018-09-07 11:00:00,316.6,316.8,314.68,315.88,2800.0,316.6,316.8,314.68,315.88,2800.0
2018-09-07 11:30:00,316.0,316.58,315.11,315.56,9886.0,316.0,316.58,315.11,315.56,9886.0
2018-09-07 12:00:00,315.29,315.29,313.65,313.65,1100.0,315.29,315.29,313.65,313.65,1100.0
2018-09-07 12:30:00,313.67,315.6,313.67,315.6,5015.0,313.67,315.6,313.67,315.6,5015.0
2018-09-07 13:00:00,315.6,315.74,313.86,314.55,5705.0,315.6,315.74,313.86,314.55,5705.0
2018-09-07 13:30:00,315.28,315.28,314.05,314.27,6004.0,315.28,315.28,314.05,314.27,6004.0
2018-09-07 14:00:00,313.86,314.17,313.52,313.52,500.0,313.86,314.17,313.52,313.52,500.0
2018-09-07 14:30:00,313.6,314.2,313.12,314.06,3537.0,313.6,314.2,313.12,314.06,3537.0
2018-09-07 15:00:00,314.06,314.07,313.11,313.11,2000.0,314.06,314.07,313.11,313.11,2000.0
2018-09-07 15:30:00,313.18,313.79,313.02,313.42,12232.0,313.18,313.79,313.02,313.42,12232.0
2018-09-10 09:30:00,314.52,314.93,311.94,312.16,8235.0,314.52,314.93,311.94,312.16,8235.0
2018-09-10 10:00:00,312.13,312.13,310.36,311.36,3800.0,312.13,312.13,310.36,311.36,3800.0
2018-09-10 10:30:00,311.26,311.86,311.08,311.22,3313.0,311.26,311.86,311.08,311.22,3313.0
2018-09-10 11:00:00,310.91,312.37,310.57,311.2,4730.0,310.91,312.37,310.57,311.2,4730.0
2018-09-10 11:30:00,310.84,311.26,310.24,310.35,4399.0,310.84,311.26,310.24,310.35,4399.0
2018-09-10 12:00:00,310.18,310.67,309.7,309.7,3434.0,310.18,310.67,309.7,309.7,3434.0
2018-09-10 12:30:00,309.69,309.73,308.38,308.74,3100.0,309.69,309.73,308.38,308.74,3100.0
2018-09-10 13:00:00,308.75,309.11,307.85,308.39,3300.0,308.75,309.11,307.85,308.39,3300.0
2018-09-10 13:30:00,308.49,309.11,308.49,308.96,4736.0,308.49,309.11,308.49,308.96,4736.0
2018-09-10 14:00:00,308.76,310.65,308.74,309.79,4794.0,308.76,310.65,308.74,309.79,4794.0
2018-09-10 14:30:00,310.48,310.48,309.62,310.06,5953.0,310.48,310.48,309.62,310.06,5953.0
2018-09-10 15:00:00,310.55,310.81,309.31,309.35,3828.0,310.55,310.81,309.31,309.35,3828.0
2018-09-10 15:30:00,309.29,309.64,307.93,308.0,35726.0,309.29,309.64,307.93,308.0,35726.0
2018-09-11 09:30:00,306.57,307.82,305.46,307.25,4807.0,306.57,307.82,305.46,307.25,4807.0
2018-09-11 10:00:00,307.13,308.69,307.13,307.33,14086.0,307.13,308.69,307.13,307.33,14086.0
2018-09-11 10:30:00,307.55,308.0,306.27,307.07,6149.0,307.55,308.0,306.27,307.07,6149.0
2018-09-11 11:00:00,307.86,308.12,307.31,307.92,8600.0,307.86,308.12,307.31,307.92,8600.0
2018-09-11 11:30:00,307.94,310.83,307.22,310.82,10178.0,307.94,310.83,307.22,310.82,10178.0
2018-09-11 12:00:00,310.17,311.7,309.99,311.09,2900.0,310.17,311.7,309.99,311.09,2900.0
2018-09-11 12:30:00,309.86,310.19,308.61,309.5,4840.0,309.86,310.19,308.61,309.5,4840.0
2018-09-11 13:00:00,309.92,309.92,308.74,309.07,8106.0,309.92,309.92,308.74,309.07,8106.0
2018-09-11 13:30:00,309.07,309.5,309.07,309.23,600.0,309.07,309.5,309.07,309.23,600.0
2018-09-11 14:00:00,309.52,309.52,308.47,308.5,4103.0,309.52,309.52,308.47,308.5,4103.0
2018-09-11 14:30:00,308.87,309.3,308.82,308.87,3005.0,308.87,309.3,308.82,308.87,3005.0
2018-09-11 15:00:00,308.92,309.04,308.36,308.58,6394.0,308.92,309.04,308.36,308.58,6394.0
2018-09-11 15:30:00,308.42,309.01,308.0,308.49,21594.0,308.42,309.01,308.0,308.49,21594.0
2018-09-12 09:30:00,307.13,308.42,304.71,307.35,17760.0,307.13,308.42,304.71,307.35,17760.0
2018-09-12 10:00:00,308.0,308.0,305.66,305.76,3105.0,308.0,308.0,305.66,305.76,3105.0
2018-09-12 10:30:00,306.0,306.51,304.63,304.63,4340.0,306.0,306.51,304.63,304.63,4340.0
2018-09-12 11:00:00,304.45,307.21,304.18,306.73,4324.0,304.45,307.21,304.18,306.73,4324.0
2018-09-12 11:30:00,306.79,306.79,305.27,305.88,14970.0,306.79,306.79,305.27,305.88,14970.0
2018-09-12 12:00:00,305.98,307.17,305.12,305.18,15526.0,305.98,307.17,305.12,305.18,15526.0
2018-09-12 12:30:00,303.96,306.0,303.96,306.0,15592.0,303.96,306.0,303.96,306.0,15592.0
2018-09-12 13:00:00,305.85,307.27,305.85,306.97,1230.0,305.85,307.27,305.85,306.97,1230.0
2018-09-12 13:30:00,306.6,307.21,306.48,306.48,3290.0,306.6,307.21,306.48,306.48,3290.0
2018-09-12 14:00:00,306.48,306.9,304.36,304.5,7909.0,306.48,306.9,304.36,304.5,7909.0
2018-09-12 14:30:00,304.65,305.38,303.65,304.09,8999.0,304.65,305.38,303.65,304.09,8999.0
2018-09-12 15:00:00,304.03,306.69,303.68,306.12,9055.0,304.03,306.69,303.68,306.12,9055.0
2018-09-12 15:30:00,306.38,306.58,305.4,305.71,16799.0,306.38,306.58,305.4,305.71,16799.0
2018-09-13 09:30:00,306.49,309.37,306.49,308.13,4862.0,306.49,309.37,306.49,308.13,4862.0
2018-09-13 10:00:00,308.67,309.0,307.4,307.69,8253.0,308.67,309.0,307.4,307.69,8253.0
2018-09-13 10:30:00,308.2,308.48,304.31,304.31,4253.0,308.2,308.48,304.31,304.31,4253.0
2018-09-13 11:00:00,305.5,306.32,303.71,305.69,8101.0,305.5,306.32,303.71,305.69,8101.0
2018-09-13 11:30:00,305.7,306.37,305.46,305.77,3302.0,305.7,306.37,305.46,305.77,3302.0
2018-09-13 12:00:00,306.37,306.77,305.93,306.04,3900.0,306.37,306.77,305.93,306.04,3900.0
2018-09-13 12:30:00,306.02,306.47,304.63,306.47,23209.0,306.02,306.47,304.63,306.47,23209.0
2018-09-13 13:00:00,306.54,307.33,306.14,307.17,10004.0,306.54,307.33,306.14,307.17,10004.0
2018-09-13 13:30:00,307.4,307.81,306.65,307.06,1548.0,307.4,307.81,306.65,307.06,1548.0
2018-09-13 14:00:00,307.46,307.46,306.22,306.37,5188.0,307.46,307.46,306.22,306.37,5188.0
2018-09-13 14:30:00,306.99,306.99,306.59,306.6,1700.0,306.99,306.99,306.59,306.6,1700.0
2018-09-13 15:00:00,306.92,307.24,306.26,306.9,4778.0,306.92,307.24,306.26,306.9,4778.0
2018-09-13 15:30:00,307.31,307.77,306.75,307.7,12756.0,307.31,307.77,306.75,307.7,12756.0
2018-09-14 09:30:00,307.01,308.76,305.83,307.25,2972.0,307.01,308.76,305.83,307.25,2972.0
2018-09-14 10:00:00,307.98,309.15,307.21,307.4,3895.0,307.98,309.15,307.21,307.4,3895.0
2018-09-14 10:30:00,307.29,308.97,306.57,308.82,2800.0,307.29,308.97,306.57,308.82,2800.0
2018-09-14 11:00:00,308.85,309.94,308.42,308.51,16042.0,308.85,309.94,308.42,308.51,16042.0
2018-09-14 11:30:00,308.54,309.23,308.01,309.23,3200.0,308.54,309.23,308.01,309.23,3200.0
2018-09-14 12:00:00,308.37,308.77,307.79,308.63,9690.0,308.37,308.77,307.79,308.63,9690.0
2018-09-14 12:30:00,308.94,308.94,308.26,308.57,13182.0,308.94,308.94,308.26,308.57,13182.0
2018-09-14 13:00:00,308.35,310.4,308.35,310.4,9700.0,308.35,310.4,308.35,310.4,9700.0
2018-09-14 13:30:00,310.35,311.01,308.95,309.6,17835.0,310.35,311.01,308.95,309.6,17835.0
2018-09-14 14:00:00,309.59,310.19,309.01,310.05,2300.0,309.59,310.19,309.01,310.05,2300.0
2018-09-14 14:30:00,310.17,310.36,309.68,310.33,6984.0,310.17,310.36,309.68,310.33,6984.0
2018-09-14 15:00:00,310.0,310.01,307.82,309.48,21126.0,310.0,310.01,307.82,309.48,21126.0
2018-09-14 15:30:00,309.46,309.46,308.66,309.16,21402.0,309.46,309.46,308.66,309.16,21402.0
2018-09-17 09:30:00,308.64,308.64,304.37,305.19,6550.0,308.64,308.64,304.37,305.19,6550.0
2018-09-17 10:00:00,304.01,304.31,300.38,301.57,27167.0,304.01,304.31,300.38,301.57,27167.0
2018-09-17 10:30:00,301.35,302.5,300.99,301.06,8300.0,301.35,302.5,300.99,301.06,8300.0
2018-09-17 11:00:00,301.23,301.86,300.52,301.78,12300.0,301.23,301.86,300.52,301.78,12300.0
2018-09-17 11:30:00,301.11,301.48,300.65,301.35,9000.0,301.11,301.48,300.65,301.35,9000.0
2018-09-17 12:00:00,301.29,301.49,299.59,299.7,7563.0,301.29,301.49,299.59,299.7,7563.0
2018-09-17 12:30:00,299.67,299.67,296.88,297.6,14437.0,299.67,299.67,296.88,297.6,14437.0
2018-09-17 13:00:00,297.59,298.04,295.87,296.72,10364.0,297.59,298.04,295.87,296.72,10364.0
2018-09-17 13:30:00,297.22,298.13,296.84,297.37,7700.0,297.22,298.13,296.84,297.37,7700.0
2018-09-17 14:00:00,297.35,298.48,297.34,297.41,11000.0,297.35,298.48,297.34,297.41,11000.0
2018-09-17 14:30:00,297.5,297.53,296.49,297.11,15897.0,297.5,297.53,296.49,297.11,15897.0
2018-09-17 15:00:00,297.13,297.64,296.59,297.21,6800.0,297.13,297.64,296.59,297.21,6800.0
2018-09-17 15:30:00,296.96,297.05,295.42,295.99,23015.0,296.96,297.05,295.42,295.99,23015.0
2018-09-18 09:30:00,296.45,297.17,294.69,294.69,4280.0,296.45,297.17,294.69,294.69,4280.0
2018-09-18 10:00:00,294.68,295.73,294.14,295.44,9291.0,294.68,295.73,294.14,295.44,9291.0
2018-09-18 10:30:00,295.45,296.69,295.17,295.5,7631.0,295.45,296.69,295.17,295.5,7631.0
2018-09-18 11:00:00,294.77,295.52,294.1,295.23,10262.0,294.77,295.52,294.1,295.23,10262.0
2018-09-18 11:30:00,295.41,296.66,295.41,296.01,14306.0,295.41,296.66,295.41,296.01,14306.0
2018-09-18 12:00:00,295.89,297.47,295.84,297.25,32988.0,295.89,297.47,295.84,297.25,32988.0
2018-09-18 12:30:00,297.3,298.17,297.26,297.91,5840.0,297.3,298.17,297.26,297.91,5840.0
2018-09-18 13:00:00,297.9,298.4,297.25,298.19,10501.0,297.9,298.4,297.25,298.19,10501.0
2018-09-18 13:30:00,298.22,298.45,297.67,297.92,3902.0,298.22,298.45,297.67,297.92,3902.0
2018-09-18 14:00:00,297.9,298.0,296.4,296.72,6089.0,297.9,298.0,296.4,296.72,6089.0
2018-09-18 14:30:00,297.12,297.97,297.01,297.77,6236.0,297.12,297.97,297.01,297.77,6236.0
2018-09-18 15:00:00,297.59,298.1,296.7,296.75,7700.0,297.59,298.1,296.7,296.75,7700.0
2018-09-18 15:30:00,296.93,299.05,296.88,298.55,35712.0,296.93,299.05,296.88,298.55,35712.0
2018-09-19 09:30:00,298.92,298.92,296.44,297.73,1830.0,298.92,298.92,296.44,297.73,1830.0
2018-09-19 10:00:00,297.6,298.03,296.57,296.84,8213.0,297.6,298.03,296.57,296.84,8213.0
2018-09-19 10:30:00,296.87,297.5,296.49,297.28,9000.0,296.87,297.5,296.49,297.28,9000.0
2018-09-19 11:00:00,296.99,299.16,296.99,299.16,2200.0,296.99,299.16,296.99,299.16,2200.0
2018-09-19 11:30:00,298.94,298.95,298.11,298.33,3600.0,298.94,298.95,298.11,298.33,3600.0
2018-09-19 12:00:00,298.28,298.37,297.11,297.37,4822.0,298.28,298.37,297.11,297.37,4822.0
2018-09-19 12:30:00,297.37,298.23,297.16,298.23,2901.0,297.37,298.23,297.16,298.23,2901.0
2018-09-19 13:00:00,298.29,298.67,298.0,298.0,1356.0,298.29,298.67,298.0,298.0,1356.0
2018-09-19 13:30:00,298.0,298.62,297.94,298.3,5100.0,298.0,298.62,297.94,298.3,5100.0
2018-09-19 14:00:00,298.6,299.07,298.09,298.75,2100.0,298.6,299.07,298.09,298.75,2100.0
2018-09-19 14:30:00,298.44,298.6,298.0,298.1,2671.0,298.44,298.6,298.0,298.1,2671.0
2018-09-19 15:00:00,298.04,298.28,297.22,297.97,4504.0,298.04,298.28,297.22,297.97,4504.0
2018-09-19 15:30:00,297.94,298.64,297.77,298.44,11803.0,297.94,298.64,297.77,298.44,11803.0
2018-09-20 09:30:00,299.37,299.53,297.07,298.62,4243.0,299.37,299.53,297.07,298.62,4243.0
2018-09-20 10:00:00,298.62,300.72,298.61,299.72,6300.0,298.62,300.72,298.61,299.72,6300.0
2018-09-20 10:30:00,299.25,300.12,299.13,299.6,6000.0,299.25,300.12,299.13,299.6,6000.0
2018-09-20 11:00:00,299.65,302.23,299.65,301.59,6800.0,299.65,302.23,299.65,301.59,6800.0
2018-09-20 11:30:00,301.38,302.38,301.33,302.1,9288.0,301.38,302.38,301.33,302.1,9288.0
2018-09-20 12:00:00,301.93,301.93,300.14,301.2,14282.0,301.93,301.93,300.14,301.2,14282.0
2018-09-20 12:30:00,301.39,302.14,300.69,300.69,12023.0,301.39,302.14,300.69,300.69,12023.0
2018-09-20 13:00:00,300.66,301.7,300.66,300.73,4239.0,300.66,301.7,300.66,300.73,4239.0
2018-09-20 13:30:00,300.98,302.06,300.41,301.66,3081.0,300.98,302.06,300.41,301.66,3081.0
2018-09-20 14:00:00,301.65,302.06,301.12,301.94,7621.0,301.65,302.06,301.12,301.94,7621.0
2018-09-20 14:30:00,301.95,302.07,301.52,301.96,8754.0,301.95,302.07,301.52,301.96,8754.0
2018-09-20 15:00:00,301.99,302.17,301.1,301.1,10296.0,301.99,302.17,301.1,301.1,10296.0
2018-09-20 15:30:00,300.88,301.4,300.29,301.18,13264.0,300.88,301.4,300.29,301.18,13264.0
2018-09-21 09:30:00,301.46,301.46,296.17,299.6,37729.0,301.46,301.46,296.17,299.6,37729.0
2018-09-21 10:00:00,298.98,299.01,297.5,297.5,6890.0,298.98,299.01,297.5,297.5,6890.0
2018-09-21 10:30:00,297.1,297.28,296.06,296.47,2658.0,297.1,297.28,296.06,296.47,2658.0
2018-09-21 11:00:00,296.47,296.61,295.67,295.86,8550.0,296.47,296.61,295.67,295.86,8550.0
2018-09-21 11:30:00,296.45,298.01,295.85,298.01,6400.0,296.45,298.01,295.85,298.01,6400.0
2018-09-21 12:00:00,297.71,298.44,297.25,298.44,7508.0,297.71,298.44,297.25,298.44,7508.0
2018-09-21 12:30:00,298.47,299.75,298.3,298.86,5464.0,298.47,299.75,298.3,298.86,5464.0
2018-09-21 13:00:00,298.8,299.89,298.69,299.43,10116.0,298.8,299.89,298.69,299.43,10116.0
2018-09-21 13:30:00,299.42,300.41,299.18,300.24,19224.0,299.42,300.41,299.18,300.24,19224.0
2018-09-21 14:00:00,300.15,300.39,299.7,300.39,6575.0,300.15,300.39,299.7,300.39,6575.0
2018-09-21 14:30:00,300.13,300.38,298.95,298.95,5200.0,300.13,300.38,298.95,298.95,5200.0
2018-09-21 15:00:00,298.93,299.3,298.47,298.56,4441.0,298.93,299.3,298.47,298.56,4441.0
2018-09-21 15:30:00,298.56,299.33,298.1,298.54,27013.0,298.56,299.33,298.1,298.54,27013.0
2018-09-24 09:30:00,309.9,310.66,303.41,309.98,38262.0,309.9,310.66,303.41,309.98,38262.0
2018-09-24 10:00:00,310.61,310.61,307.29,307.29,8400.0,310.61,310.61,307.29,307.29,8400.0
2018-09-24 10:30:00,307.39,309.87,307.0,309.87,14537.0,307.39,309.87,307.0,309.87,14537.0
2018-09-24 11:00:00,309.52,309.59,308.06,308.27,5210.0,309.52,309.59,308.06,308.27,5210.0
2018-09-24 11:30:00,308.1,308.72,307.57,307.83,9376.0,308.1,308.72,307.57,307.83,9376.0
2018-09-24 12:00:00,308.11,309.1,307.83,308.78,5602.0,308.11,309.1,307.83,308.78,5602.0
2018-09-24 12:30:00,308.94,309.1,308.01,308.35,4800.0,308.94,309.1,308.01,308.35,4800.0
2018-09-24 13:00:00,308.6,309.31,308.05,309.02,5235.0,308.6,309.31,308.05,309.02,5235.0
2018-09-24 13:30:00,309.0,310.17,308.86,310.17,5600.0,309.0,310.17,308.86,310.17,5600.0
2018-09-24 14:00:00,309.89,310.65,309.78,310.12,4236.0,309.89,310.65,309.78,310.12,4236.0
2018-09-24 14:30:00,310.16,311.35,310.07,311.26,7800.0,310.16,311.35,310.07,311.26,7800.0
2018-09-24 15:00:00,311.23,311.61,310.4,310.43,7447.0,311.23,311.61,310.4,310.43,7447.0
2018-09-24 15:30:00,310.21,310.22,308.73,309.1,22241.0,310.21,310.22,308.73,309.1,22241.0
2018-09-25 09:30:00,309.88,312.37,308.15,310.3,11303.0,309.88,312.37,308.15,310.3,11303.0
2018-09-25 10:00:00,310.3,311.0,310.3,310.63,900.0,310.3,311.0,310.3,310.63,900.0
2018-09-25 10:30:00,310.43,310.64,309.48,309.49,6529.0,310.43,310.64,309.48,309.49,6529.0
2018-09-25 11:00:00,308.86,310.65,308.85,310.65,2065.0,308.86,310.65,308.85,310.65,2065.0
2018-09-25 11:30:00,310.32,311.12,310.25,310.88,1400.0,310.32,311.12,310.25,310.88,1400.0
2018-09-25 12:00:00,310.81,310.82,309.86,310.15,12955.0,310.81,310.82,309.86,310.15,12955.0
2018-09-25 12:30:00,310.34,310.49,310.17,310.35,700.0,310.34,310.49,310.17,310.35,700.0
2018-09-25 13:00:00,310.35,310.35,307.79,309.12,4836.0,310.35,310.35,307.79,309.12,4836.0
2018-09-25 13:30:00,309.18,310.28,309.18,310.11,3200.0,309.18,310.28,309.18,310.11,3200.0
2018-09-25 14:00:00,310.35,311.47,310.35,311.05,30551.0,310.35,311.47,310.35,311.05,30551.0
2018-09-25 14:30:00,311.16,311.39,310.35,310.52,6586.0,311.16,311.39,310.35,310.52,6586.0
2018-09-25 15:00:00,310.59,310.81,310.32,310.81,5366.0,310.59,310.81,310.32,310.81,5366.0
2018-09-25 15:30:00,310.86,310.86,310.37,310.73,27480.0,310.86,310.86,310.37,310.73,27480.0
2018-09-26 09:30:00,310.88,313.71,310.73,313.03,4327.0,310.88,313.71,310.73,313.03,4327.0
2018-09-26 10:00:00,312.43,313.76,312.43,313.76,7711.0,312.43,313.76,312.43,313.76,7711.0
2018-09-26 10:30:00,313.85,314.98,313.49,314.06,7632.0,313.85,314.98,313.49,314.06,7632.0
2018-09-26 11:00:00,313.86,314.64,312.63,312.74,5056.0,313.86,314.64,312.63,312.74,5056.0
2018-09-26 11:30:00,312.52,312.82,311.24,311.52,6096.0,312.52,312.82,311.24,311.52,6096.0
2018-09-26 12:00:00,311.46,312.24,310.61,311.17,10791.0,311.46,312.24,310.61,311.17,10791.0
2018-09-26 12:30:00,311.32,311.5,310.44,311.0,4700.0,311.32,311.5,310.44,311.0,4700.0
2018-09-26 13:00:00,311.0,311.23,310.68,311.09,4000.0,311.0,311.23,310.68,311.09,4000.0
2018-09-26 13:30:00,310.8,310.8,309.84,310.5,3900.0,310.8,310.8,309.84,310.5,3900.0
2018-09-26 14:00:00,310.77,311.59,310.56,310.75,3229.0,310.77,311.59,310.56,310.75,3229.0
2018-09-26 14:30:00,310.63,310.81,309.38,310.0,5056.0,310.63,310.81,309.38,310.0,5056.0
2018-09-26 15:00:00,309.63,310.12,308.92,310.0,3000.0,309.63,310.12,308.92,310.0,3000.0
2018-09-26 15:30:00,309.85,309.86,307.52,308.41,20923.0,309.85,309.86,307.52,308.41,20923.0
2018-09-27 09:30:00,313.71,315.34,310.25,313.59,20710.0,313.71,315.34,310.25,313.59,20710.0
2018-09-27 10:00:00,313.96,314.63,312.49,313.05,12268.0,313.96,314.63,312.49,313.05,12268.0
2018-09-27 10:30:00,312.52,313.73,312.12,313.13,5204.0,312.52,313.73,312.12,313.13,5204.0
2018-09-27 11:00:00,313.13,313.27,312.0,313.17,3657.0,313.13,313.27,312.0,313.17,3657.0
2018-09-27 11:30:00,313.02,313.61,312.91,313.42,12582.0,313.02,313.61,312.91,313.42,12582.0
2018-09-27 12:00:00,313.28,313.67,313.08,313.57,7459.0,313.28,313.67,313.08,313.57,7459.0
2018-09-27 12:30:00,313.4,313.59,312.62,312.9,4632.0,313.4,313.59,312.62,312.9,4632.0
2018-09-27 13:00:00,312.33,313.03,312.33,312.34,4400.0,312.33,313.03,312.33,312.34,4400.0
2018-09-27 13:30:00,312.43,312.88,312.35,312.35,1484.0,312.43,312.88,312.35,312.35,1484.0
2018-09-27 14:00:00,312.34,312.53,311.69,312.34,10455.0,312.34,312.53,311.69,312.34,10455.0
2018-09-27 14:30:00,312.23,312.46,311.63,311.75,6862.0,312.23,312.46,311.63,311.75,6862.0
2018-09-27 15:00:00,311.75,312.44,311.7,312.12,12105.0,311.75,312.44,311.7,312.12,12105.0
2018-09-27 15:30:00,312.1,313.23,311.78,312.41,12819.0,312.1,313.23,311.78,312.41,12819.0
2018-09-28 09:30:00,311.66,313.11,311.66,312.61,7451.0,311.66,313.11,311.66,312.61,7451.0
2018-09-28 10:00:00,313.0,313.13,312.0,312.52,13108.0,313.0,313.13,312.0,312.52,13108.0
2018-09-28 10:30:00,312.51,312.75,312.21,312.75,11761.0,312.51,312.75,312.21,312.75,11761.0
2018-09-28 11:00:00,312.76,313.23,312.32,312.39,10900.0,312.76,313.23,312.32,312.39,10900.0
2018-09-28 11:30:00,312.15,313.15,312.06,313.0,3135.0,312.15,313.15,312.06,313.0,3135.0
2018-09-28 12:00:00,313.02,313.12,312.36,312.44,4278.0,313.02,313.12,312.36,312.44,4278.0
2018-09-28 12:30:00,312.19,313.0,312.19,313.0,832.0,312.19,313.0,312.19,313.0,832.0
2018-09-28 13:00:00,312.93,313.17,312.55,312.64,4970.0,312.93,313.17,312.55,312.64,4970.0
2018-09-28 13:30:00,313.33,313.33,312.65,312.72,2274.0,313.33,313.33,312.65,312.72,2274.0
2018-09-28 14:00:00,312.68,313.19,312.26,312.5,7751.0,312.68,313.19,312.26,312.5,7751.0
2018-09-28 14:30:00,312.5,313.35,312.44,313.2,10600.0,312.5,313.35,312.44,313.2,10600.0
2018-09-28 15:00:00,313.2,313.94,312.16,313.63,4687.0,313.2,313.94,312.16,313.63,4687.0
2018-09-28 15:30:00,313.6,313.64,312.6,312.99,18825.0,313.6,313.64,312.6,312.99,18825.0
2018-10-01 09:30:00,315.0,315.0,312.95,313.02,6612.0,315.0,315.0,312.95,313.02,6612.0
2018-10-01 10:00:00,312.96,314.37,312.78,314.23,3197.0,312.96,314.37,312.78,314.23,3197.0
2018-10-01 10:30:00,314.21,314.21,312.53,312.78,4506.0,314.21,314.21,312.53,312.78,4506.0
2018-10-01 11:00:00,312.73,312.87,311.12,311.4,3276.0,312.73,312.87,311.12,311.4,3276.0
2018-10-01 11:30:00,311.41,312.86,311.4,311.94,4917.0,311.41,312.86,311.4,311.94,4917.0
2018-10-01 12:00:00,311.94,311.94,309.84,310.67,4801.0,311.94,311.94,309.84,310.67,4801.0
2018-10-01 12:30:00,310.84,311.77,309.76,309.82,8200.0,310.84,311.77,309.76,309.82,8200.0
2018-10-01 13:00:00,309.84,310.46,309.41,310.46,2136.0,309.84,310.46,309.41,310.46,2136.0
2018-10-01 13:30:00,310.69,311.02,309.06,309.84,5591.0,310.69,311.02,309.06,309.84,5591.0
2018-10-01 14:00:00,310.03,310.26,309.69,310.26,10236.0,310.03,310.26,309.69,310.26,10236.0
2018-10-01 14:30:00,310.48,310.48,309.26,309.78,4600.0,310.48,310.48,309.26,309.78,4600.0
2018-10-01 15:00:00,309.77,310.11,309.01,309.01,11556.0,309.77,310.11,309.01,309.01,11556.0
2018-10-01 15:30:00,309.32,309.54,307.97,308.85,17074.0,309.32,309.54,307.97,308.85,17074.0
2018-10-02 09:30:00,308.45,308.5,306.29,306.32,4513.0,308.45,308.5,306.29,306.32,4513.0
2018-10-02 10:00:00,306.5,307.39,305.15,305.84,10000.0,306.5,307.39,305.15,305.84,10000.0
2018-10-02 10:30:00,305.14,305.4,304.01,304.13,2905.0,305.14,305.4,304.01,304.13,2905.0
2018-10-02 11:00:00,304.05,306.12,303.75,305.78,3905.0,304.05,306.12,303.75,305.78,3905.0
2018-10-02 11:30:00,305.74,305.91,305.0,305.0,7162.0,305.74,305.91,305.0,305.0,7162.0
2018-10-02 12:00:00,305.15,305.6,304.57,304.57,6262.0,305.15,305.6,304.57,304.57,6262.0
2018-10-02 12:30:00,304.01,305.06,303.72,304.41,16343.0,304.01,305.06,303.72,304.41,16343.0
2018-10-02 13:00:00,304.46,304.61,303.9,304.04,4825.0,304.46,304.61,303.9,304.04,4825.0
2018-10-02 13:30:00,303.94,304.71,303.94,304.7,2450.0,303.94,304.71,303.94,304.7,2450.0
2018-10-02 14:00:00,304.57,304.83,304.33,304.49,5109.0,304.57,304.83,304.33,304.49,5109.0
2018-10-02 14:30:00,304.6,304.67,303.83,304.0,7415.0,304.6,304.67,303.83,304.0,7415.0
2018-10-02 15:00:00,304.03,304.47,303.55,303.86,7100.0,304.03,304.47,303.55,303.86,7100.0
2018-10-02 15:30:00,303.77,304.55,303.66,304.32,19325.0,303.77,304.55,303.66,304.32,19325.0
2018-10-03 09:30:00,305.72,309.57,305.31,308.6,3201.0,305.72,309.57,305.31,308.6,3201.0
2018-10-03 10:00:00,308.6,309.7,306.53,307.75,4642.0,308.6,309.7,306.53,307.75,4642.0
2018-10-03 10:30:00,307.64,307.79,306.85,307.15,2000.0,307.64,307.79,306.85,307.15,2000.0
2018-10-03 11:00:00,306.85,306.85,305.3,306.51,3654.0,306.85,306.85,305.3,306.51,3654.0
2018-10-03 11:30:00,307.08,307.47,306.01,307.01,4917.0,307.08,307.47,306.01,307.01,4917.0
2018-10-03 12:00:00,306.58,307.8,305.77,306.86,3236.0,306.58,307.8,305.77,306.86,3236.0
2018-10-03 12:30:00,307.34,307.44,307.05,307.11,1500.0,307.34,307.44,307.05,307.11,1500.0
2018-10-03 13:00:00,307.13,307.99,307.13,307.62,1600.0,307.13,307.99,307.13,307.62,1600.0
2018-10-03 13:30:00,307.58,308.61,307.52,308.16,2807.0,307.58,308.61,307.52,308.16,2807.0
2018-10-03 14:00:00,308.16,308.87,308.16,308.73,2601.0,308.16,308.87,308.16,308.73,2601.0
2018-10-03 14:30:00,308.7,308.7,306.18,306.98,2400.0,308.7,308.7,306.18,306.98,2400.0
2018-10-03 15:00:00,306.72,307.15,306.33,306.42,2486.0,306.72,307.15,306.33,306.42,2486.0
2018-10-03 15:30:00,306.31,306.88,305.51,306.14,10108.0,306.31,306.88,305.51,306.14,10108.0
2018-10-04 09:30:00,306.0,306.93,303.4,303.4,2401.0,306.0,306.93,303.4,303.4,2401.0
2018-10-04 10:00:00,304.0,305.0,301.84,302.41,2149.0,304.0,305.0,301.84,302.41,2149.0
2018-10-04 10:30:00,301.15,302.14,300.52,300.86,2300.0,301.15,302.14,300.52,300.86,2300.0
2018-10-04 11:00:00,300.61,301.8,299.98,301.02,6704.0,300.61,301.8,299.98,301.02,6704.0
2018-10-04 11:30:00,301.21,301.7,300.68,301.33,7567.0,301.21,301.7,300.68,301.33,7567.0
2018-10-04 12:00:00,301.06,301.06,299.57,299.67,1100.0,301.06,301.06,299.57,299.67,1100.0
2018-10-04 12:30:00,299.18,300.31,299.18,299.66,5787.0,299.18,300.31,299.18,299.66,5787.0
2018-10-04 13:00:00,299.41,300.25,299.13,299.52,1900.0,299.41,300.25,299.13,299.52,1900.0
2018-10-04 13:30:00,299.41,300.38,299.03,299.5,6969.0,299.41,300.38,299.03,299.5,6969.0
2018-10-04 14:00:00,300.16,300.16,299.49,300.03,4808.0,300.16,300.16,299.49,300.03,4808.0
2018-10-04 14:30:00,300.03,301.14,299.6,301.13,11400.0,300.03,301.14,299.6,301.13,11400.0
2018-10-04 15:00:00,301.22,301.68,300.93,301.0,2710.0,301.22,301.68,300.93,301.0,2710.0
2018-10-04 15:30:00,300.55,301.36,300.32,300.61,14496.0,300.55,301.36,300.32,300.61,14496.0
2018-10-05 09:30:00,301.22,303.53,299.49,299.49,945.0,301.22,303.53,299.49,299.49,945.0
2018-10-05 10:00:00,300.85,301.46,300.37,300.78,2400.0,300.85,301.46,300.37,300.78,2400.0
2018-10-05 10:30:00,300.82,301.45,298.51,299.95,3485.0,300.82,301.45,298.51,299.95,3485.0
2018-10-05 11:00:00,299.75,299.83,297.19,297.19,2384.0,299.75,299.83,297.19,297.19,2384.0
2018-10-05 11:30:00,297.45,297.45,295.09,296.18,2700.0,297.45,297.45,295.09,296.18,2700.0
2018-10-05 12:00:00,296.24,296.69,295.66,296.69,500.0,296.24,296.69,295.66,296.69,500.0
2018-10-05 12:30:00,295.83,296.96,295.66,296.22,3102.0,295.83,296.96,295.66,296.22,3102.0
2018-10-05 13:00:00,296.2,296.95,295.03,295.42,3500.0,296.2,296.95,295.03,295.42,3500.0
2018-10-05 13:30:00,295.49,296.66,295.3,296.41,1700.0,295.49,296.66,295.3,296.41,1700.0
2018-10-05 14:00:00,296.39,297.53,296.21,296.88,8120.0,296.39,297.53,296.21,296.88,8120.0
2018-10-05 14:30:00,296.88,298.26,296.87,298.25,5197.0,296.88,298.26,296.87,298.25,5197.0
2018-10-05 15:00:00,298.31,299.61,298.3,298.89,7580.0,298.31,299.61,298.3,298.89,7580.0
2018-10-05 15:30:00,298.81,298.93,297.7,298.16,9110.0,298.81,298.93,297.7,298.16,9110.0
2018-10-08 09:30:00,297.86,298.91,295.59,295.69,2504.0,297.86,298.91,295.59,295.69,2504.0
2018-10-08 10:00:00,296.05,297.8,295.96,297.8,3300.0,296.05,297.8,295.96,297.8,3300.0
2018-10-08 10:30:00,298.14,298.52,295.95,296.89,4062.0,298.14,298.52,295.95,296.89,4062.0
2018-10-08 11:00:00,297.23,297.23,295.11,295.11,1700.0,297.23,297.23,295.11,295.11,1700.0
2018-10-08 11:30:00,294.74,294.78,292.75,293.31,2800.0,294.74,294.78,292.75,293.31,2800.0
2018-10-08 12:00:00,294.25,294.26,292.67,293.17,3400.0,294.25,294.26,292.67,293.17,3400.0
2018-10-08 12:30:00,293.04,293.75,291.97,292.0,3300.0,293.04,293.75,291.97,292.0,3300.0
2018-10-08 13:00:00,292.0,293.23,291.58,292.17,5401.0,292.0,293.23,291.58,292.17,5401.0
2018-10-08 13:30:00,292.63,293.44,292.36,293.35,3096.0,292.63,293.44,292.36,293.35,3096.0
2018-10-08 14:00:00,292.73,293.03,288.9,291.03,9117.0,292.73,293.03,288.9,291.03,9117.0
2018-10-08 14:30:00,291.13,292.08,290.59,291.65,16342.0,291.13,292.08,290.59,291.65,16342.0
2018-10-08 15:00:00,291.67,292.89,291.38,291.49,3734.0,291.67,292.89,291.38,291.49,3734.0
2018-10-08 15:30:00,291.24,292.13,291.11,291.52,19131.0,291.24,292.13,291.11,291.52,19131.0
2018-10-09 09:30:00,289.81,294.88,288.98,291.19,4182.0,289.81,294.88,288.98,291.19,4182.0
2018-10-09 10:00:00,290.05,293.63,290.05,293.46,11067.0,290.05,293.63,290.05,293.46,11067.0
2018-10-09 10:30:00,293.06,293.9,291.01,292.0,12811.0,293.06,293.9,291.01,292.0,12811.0
2018-10-09 11:00:00,291.98,293.46,291.11,292.75,3421.0,291.98,293.46,291.11,292.75,3421.0
2018-10-09 11:30:00,292.73,293.71,292.15,293.71,2870.0,292.73,293.71,292.15,293.71,2870.0
2018-10-09 12:00:00,292.76,293.77,292.76,293.74,1900.0,292.76,293.77,292.76,293.74,1900.0
2018-10-09 12:30:00,293.53,293.73,291.21,291.53,2800.0,293.53,293.73,291.21,291.53,2800.0
2018-10-09 13:00:00,291.42,292.36,290.87,291.88,2500.0,291.42,292.36,290.87,291.88,2500.0
2018-10-09 13:30:00,292.48,292.5,290.67,290.75,1300.0,292.48,292.5,290.67,290.75,1300.0
2018-10-09 14:00:00,291.65,292.31,290.96,291.87,11683.0,291.65,292.31,290.96,291.87,11683.0
2018-10-09 14:30:00,291.82,292.12,291.3,291.51,8000.0,291.82,292.12,291.3,291.51,8000.0
2018-10-09 15:00:00,291.43,291.48,289.64,290.13,31991.0,291.43,291.48,289.64,290.13,31991.0
2018-10-09 15:30:00,290.42,290.49,289.32,289.48,18909.0,290.42,290.49,289.32,289.48,18909.0
2018-10-10 09:30:00,289.91,290.34,285.29,285.29,3307.0,289.91,290.34,285.29,285.29,3307.0
2018-10-10 10:00:00,285.33,288.28,285.33,287.9,11100.0,285.33,288.28,285.33,287.9,11100.0
2018-10-10 10:30:00,288.79,288.79,284.5,284.82,7223.0,288.79,288.79,284.5,284.82,7223.0
2018-10-10 11:00:00,285.65,287.48,285.65,286.8,22102.0,285.65,287.48,285.65,286.8,22102.0
2018-10-10 11:30:00,286.4,287.1,285.82,286.61,4290.0,286.4,287.1,285.82,286.61,4290.0
2018-10-10 12:00:00,286.98,287.14,285.76,287.14,2000.0,286.98,287.14,285.76,287.14,2000.0
2018-10-10 12:30:00,286.7,287.14,286.13,286.84,2224.0,286.7,287.14,286.13,286.84,2224.0
2018-10-10 13:00:00,286.71,287.7,286.04,287.05,5590.0,286.71,287.7,286.04,287.05,5590.0
2018-10-10 13:30:00,286.78,287.35,286.36,286.91,8500.0,286.78,287.35,286.36,286.91,8500.0
2018-10-10 14:00:00,286.55,286.82,285.73,285.88,7111.0,286.55,286.82,285.73,285.88,7111.0
2018-10-10 14:30:00,286.08,286.21,283.35,284.09,11564.0,286.08,286.21,283.35,284.09,11564.0
2018-10-10 15:00:00,284.16,284.51,282.49,283.5,5150.0,284.16,284.51,282.49,283.5,5150.0
2018-10-10 15:30:00,283.43,283.66,281.82,282.1,35492.0,283.43,283.66,281.82,282.1,35492.0
2018-10-11 09:30:00,281.24,282.84,279.12,282.0,8354.0,281.24,282.84,279.12,282.0,8354.0
2018-10-11 10:00:00,281.44,282.06,280.04,282.06,9421.0,281.44,282.06,280.04,282.06,9421.0
2018-10-11 10:30:00,281.78,282.59,279.01,279.52,7666.0,281.78,282.59,279.01,279.52,7666.0
2018-10-11 11:00:00,279.02,280.36,276.47,280.36,6300.0,279.02,280.36,276.47,280.36,6300.0
2018-10-11 11:30:00,280.29,281.67,279.59,281.65,7017.0,280.29,281.67,279.59,281.65,7017.0
2018-10-11 12:00:00,281.01,281.19,279.92,280.75,12155.0,281.01,281.19,279.92,280.75,12155.0
2018-10-11 12:30:00,281.26,281.26,278.55,280.23,4900.0,281.26,281.26,278.55,280.23,4900.0
2018-10-11 13:00:00,279.99,280.83,279.24,280.24,4788.0,279.99,280.83,279.24,280.24,4788.0
2018-10-11 13:30:00,279.56,279.96,278.0,278.35,8290.0,279.56,279.96,278.0,278.35,8290.0
2018-10-11 14:00:00,278.85,279.35,276.96,277.1,2911.0,278.85,279.35,276.96,277.1,2911.0
2018-10-11 14:30:00,277.6,278.67,273.05,276.1,11360.0,277.6,278.67,273.05,276.1,11360.0
2018-10-11 15:00:00,276.39,278.76,275.2,278.36,11109.0,276.39,278.76,275.2,278.36,11109.0
2018-10-11 15:30:00,277.93,278.75,275.12,275.22,22496.0,277.93,278.75,275.12,275.22,22496.0
2018-10-12 09:30:00,280.54,286.07,280.23,281.57,12289.0,280.54,286.07,280.23,281.57,12289.0
2018-10-12 10:00:00,282.76,283.37,280.07,282.43,19396.0,282.76,283.37,280.07,282.43,19396.0
2018-10-12 10:30:00,281.85,282.57,281.25,281.31,4704.0,281.85,282.57,281.25,281.31,4704.0
2018-10-12 11:00:00,281.25,282.31,279.71,279.72,4200.0,281.25,282.31,279.71,279.72,4200.0
2018-10-12 11:30:00,279.71,279.89,278.63,279.47,7200.0,279.71,279.89,278.63,279.47,7200.0
2018-10-12 12:00:00,279.04,279.97,278.08,278.51,3800.0,279.04,279.97,278.08,278.51,3800.0
2018-10-12 12:30:00,278.53,279.45,278.0,279.16,6236.0,278.53,279.45,278.0,279.16,6236.0
2018-10-12 13:00:00,280.03,280.64,278.37,278.37,2000.0,280.03,280.64,278.37,278.37,2000.0
2018-10-12 13:30:00,278.37,280.03,278.19,279.59,7652.0,278.37,280.03,278.19,279.59,7652.0
2018-10-12 14:00:00,279.78,280.29,278.47,280.29,4304.0,279.78,280.29,278.47,280.29,4304.0
2018-10-12 14:30:00,280.68,280.88,278.65,280.19,8125.0,280.68,280.88,278.65,280.19,8125.0
2018-10-12 15:00:00,280.33,281.6,279.43,280.61,13700.0,280.33,281.6,279.43,280.61,13700.0
2018-10-12 15:30:00,280.47,282.5,280.47,281.31,22998.0,280.47,282.5,280.47,281.31,22998.0
2018-10-15 09:30:00,279.85,281.33,277.65,278.03,5408.0,279.85,281.33,277.65,278.03,5408.0
2018-10-15 10:00:00,277.62,277.62,274.57,275.9,7500.0,277.62,277.62,274.57,275.9,7500.0
2018-10-15 10:30:00,277.33,277.33,276.2,277.05,16674.0,277.33,277.33,276.2,277.05,16674.0
2018-10-15 11:00:00,277.14,277.45,276.57,277.28,5349.0,277.14,277.45,276.57,277.28,5349.0
2018-10-15 11:30:00,277.0,277.58,276.36,276.37,3700.0,277.0,277.58,276.36,276.37,3700.0
2018-10-15 12:00:00,276.41,277.24,275.68,277.24,9100.0,276.41,277.24,275.68,277.24,9100.0
2018-10-15 12:30:00,277.24,277.94,276.95,277.55,14716.0,277.24,277.94,276.95,277.55,14716.0
2018-10-15 13:00:00,277.55,277.89,277.11,277.28,1600.0,277.55,277.89,277.11,277.28,1600.0
2018-10-15 13:30:00,277.5,279.76,277.2,279.14,14389.0,277.5,279.76,277.2,279.14,14389.0
2018-10-15 14:00:00,278.9,279.72,278.17,278.5,9297.0,278.9,279.72,278.17,278.5,9297.0
2018-10-15 14:30:00,278.77,280.29,278.42,280.29,10011.0,278.77,280.29,278.42,280.29,10011.0
2018-10-15 15:00:00,279.96,280.3,278.77,278.99,5700.0,279.96,280.3,278.77,278.99,5700.0
2018-10-15 15:30:00,278.18,278.86,277.77,277.77,10236.0,278.18,278.86,277.77,277.77,10236.0
2018-10-16 09:30:00,280.52,283.58,278.25,283.02,4407.0,280.52,283.58,278.25,283.02,4407.0
2018-10-16 10:00:00,282.72,285.62,282.72,284.08,8062.0,282.72,285.62,282.72,284.08,8062.0
2018-10-16 10:30:00,284.68,285.45,283.84,284.95,9387.0,284.68,285.45,283.84,284.95,9387.0
2018-10-16 11:00:00,284.77,285.05,283.15,284.59,5600.0,284.77,285.05,283.15,284.59,5600.0
2018-10-16 11:30:00,283.68,286.57,283.68,286.13,80971.0,283.68,286.57,283.68,286.13,80971.0
2018-10-16 12:00:00,286.6,287.87,286.6,287.87,1634.0,286.6,287.87,286.6,287.87,1634.0
2018-10-16 12:30:00,287.84,288.85,287.84,288.74,1500.0,287.84,288.85,287.84,288.74,1500.0
2018-10-16 13:00:00,289.04,289.52,288.34,289.49,2008.0,289.04,289.52,288.34,289.49,2008.0
2018-10-16 13:30:00,289.38,290.03,288.63,288.95,3953.0,289.38,290.03,288.63,288.95,3953.0
2018-10-16 14:00:00,289.23,292.42,289.23,291.29,6239.0,289.23,292.42,289.23,291.29,6239.0
2018-10-16 14:30:00,291.17,291.17,289.21,289.37,7050.0,291.17,291.17,289.21,289.37,7050.0
2018-10-16 15:00:00,288.37,289.12,287.49,288.58,5466.0,288.37,289.12,287.49,288.58,5466.0
2018-10-16 15:30:00,288.56,289.74,288.55,289.5,11642.0,288.56,289.74,288.55,289.5,11642.0
2018-10-17 09:30:00,293.99,293.99,289.0,291.67,6046.0,293.99,293.99,289.0,291.67,6046.0
2018-10-17 10:00:00,291.7,293.01,290.75,293.01,3750.0,291.7,293.01,290.75,293.01,3750.0
2018-10-17 10:30:00,290.54,290.69,287.57,288.54,9798.0,290.54,290.69,287.57,288.54,9798.0
2018-10-17 11:00:00,288.18,288.18,286.89,287.17,1900.0,288.18,288.18,286.89,287.17,1900.0
2018-10-17 11:30:00,288.2,288.93,286.09,287.6,3147.0,288.2,288.93,286.09,287.6,3147.0
2018-10-17 12:00:00,288.49,288.67,287.77,288.16,3100.0,288.49,288.67,287.77,288.16,3100.0
2018-10-17 12:30:00,286.78,288.41,286.78,287.63,900.0,286.78,288.41,286.78,287.63,900.0
2018-10-17 13:00:00,287.95,289.21,287.95,288.56,701.0,287.95,289.21,287.95,288.56,701.0
2018-10-17 13:30:00,287.52,288.14,286.51,286.55,800.0,287.52,288.14,286.51,286.55,800.0
2018-10-17 14:00:00,286.58,286.58,285.25,286.03,2400.0,286.58,286.58,285.25,286.03,2400.0
2018-10-17 14:30:00,286.28,287.94,286.27,287.18,2000.0,286.28,287.94,286.27,287.18,2000.0
2018-10-17 15:00:00,287.92,288.74,287.28,288.56,13500.0,287.92,288.74,287.28,288.56,13500.0
2018-10-17 15:30:00,288.9,288.9,286.75,287.59,14852.0,288.9,288.9,286.75,287.59,14852.0
2018-10-18 09:30:00,288.13,288.44,285.52,286.5,9897.0,288.13,288.44,285.52,286.5,9897.0
2018-10-18 10:00:00,288.1,288.69,286.48,287.41,5855.0,288.1,288.69,286.48,287.41,5855.0
2018-10-18 10:30:00,287.54,287.54,286.5,287.07,2900.0,287.54,287.54,286.5,287.07,2900.0
2018-10-18 11:00:00,286.39,286.67,285.74,285.74,600.0,286.39,286.67,285.74,285.74,600.0
2018-10-18 11:30:00,283.9,285.11,283.09,283.63,2400.0,283.9,285.11,283.09,283.63,2400.0
2018-10-18 12:00:00,283.55,284.32,282.78,284.32,1890.0,283.55,284.32,282.78,284.32,1890.0
2018-10-18 12:30:00,284.38,284.53,283.49,283.49,1203.0,284.38,284.53,283.49,283.49,1203.0
2018-10-18 13:00:00,284.49,284.49,281.45,282.04,1311.0,284.49,284.49,281.45,282.04,1311.0
2018-10-18 13:30:00,282.15,283.42,282.0,282.56,2200.0,282.15,283.42,282.0,282.56,2200.0
2018-10-18 14:00:00,282.91,285.33,282.91,285.02,13400.0,282.91,285.33,282.91,285.02,13400.0
2018-10-18 14:30:00,285.02,285.65,284.14,284.62,5800.0,285.02,285.65,284.14,284.62,5800.0
2018-10-18 15:00:00,284.59,285.57,283.32,285.09,4100.0,284.59,285.57,283.32,285.09,4100.0
2018-10-18 15:30:00,285.11,285.11,283.95,284.31,15755.0,285.11,285.11,283.95,284.31,15755.0
2018-10-19 09:30:00,285.86,288.46,285.77,285.77,2100.0,285.86,288.46,285.77,285.77,2100.0
2018-10-19 10:00:00,285.66,287.44,285.66,286.44,1571.0,285.66,287.44,285.66,286.44,1571.0
2018-10-19 10:30:00,286.38,286.55,284.29,284.4,2300.0,286.38,286.55,284.29,284.4,2300.0
2018-10-19 11:00:00,284.9,286.17,283.92,283.92,2200.0,284.9,286.17,283.92,283.92,2200.0
2018-10-19 11:30:00,284.05,284.34,281.88,283.84,2800.0,284.05,284.34,281.88,283.84,2800.0
2018-10-19 12:00:00,284.69,284.7,282.09,282.09,1961.0,284.69,284.7,282.09,282.09,1961.0
2018-10-19 12:30:00,282.46,283.74,281.75,283.21,4233.0,282.46,283.74,281.75,283.21,4233.0
2018-10-19 13:00:00,283.35,283.46,282.52,283.31,3700.0,283.35,283.46,282.52,283.31,3700.0
2018-10-19 13:30:00,283.28,283.6,282.36,282.36,2036.0,283.28,283.6,282.36,282.36,2036.0
2018-10-19 14:00:00,281.4,281.4,279.61,280.84,3100.0,281.4,281.4,279.61,280.84,3100.0
2018-10-19 14:30:00,282.26,282.26,280.73,280.73,1100.0,282.26,282.26,280.73,280.73,1100.0
2018-10-19 15:00:00,280.26,281.55,280.05,281.55,2200.0,280.26,281.55,280.05,281.55,2200.0
2018-10-19 15:30:00,281.35,281.76,280.45,280.73,7430.0,281.35,281.76,280.45,280.73,7430.0
2018-10-22 09:30:00,282.08,282.08,281.17,281.17,839.0,282.08,282.08,281.17,281.17,839.0
2018-10-22 10:00:00,279.04,279.04,273.74,275.45,8238.0,279.04,279.04,273.74,275.45,8238.0
2018-10-22 10:30:00,274.04,276.84,274.04,275.37,27732.0,274.04,276.84,274.04,275.37,27732.0
2018-10-22 11:00:00,275.62,276.2,274.45,275.06,12050.0,275.62,276.2,274.45,275.06,12050.0
2018-10-22 11:30:00,275.01,276.95,274.93,276.27,3700.0,275.01,276.95,274.93,276.27,3700.0
2018-10-22 12:00:00,276.91,277.47,275.72,275.72,1800.0,276.91,277.47,275.72,275.72,1800.0
2018-10-22 12:30:00,275.9,278.55,274.66,278.55,2900.0,275.9,278.55,274.66,278.55,2900.0
2018-10-22 13:00:00,277.51,278.94,277.51,278.01,2316.0,277.51,278.94,277.51,278.01,2316.0
2018-10-22 13:30:00,277.53,279.68,276.85,276.85,3200.0,277.53,279.68,276.85,276.85,3200.0
2018-10-22 14:00:00,278.68,279.86,277.78,278.75,2500.0,278.68,279.86,277.78,278.75,2500.0
2018-10-22 14:30:00,278.02,279.46,277.28,277.73,14760.0,278.02,279.46,277.28,277.73,14760.0
2018-10-22 15:00:00,277.15,279.79,277.01,279.5,6710.0,277.15,279.79,277.01,279.5,6710.0
2018-10-22 15:30:00,279.5,279.86,278.02,278.11,15894.0,279.5,279.86,278.02,278.11,15894.0
2018-10-23 09:30:00,275.57,275.57,269.5,270.92,4743.0,275.57,275.57,269.5,270.92,4743.0
2018-10-23 10:00:00,269.29,269.49,266.48,266.85,3206.0,269.29,269.49,266.48,266.85,3206.0
2018-10-23 10:30:00,266.87,269.9,266.6,269.1,15957.0,266.87,269.9,266.6,269.1,15957.0
2018-10-23 11:00:00,268.91,271.99,268.63,271.01,11914.0,268.91,271.99,268.63,271.01,11914.0
2018-10-23 11:30:00,270.52,271.39,269.87,270.08,13631.0,270.52,271.39,269.87,270.08,13631.0
2018-10-23 12:00:00,270.28,271.61,269.23,270.65,16925.0,270.28,271.61,269.23,270.65,16925.0
2018-10-23 12:30:00,270.6,273.18,270.55,272.77,4907.0,270.6,273.18,270.55,272.77,4907.0
2018-10-23 13:00:00,272.82,276.4,272.82,276.4,6738.0,272.82,276.4,272.82,276.4,6738.0
2018-10-23 13:30:00,275.53,275.97,274.42,275.1,1400.0,275.53,275.97,274.42,275.1,1400.0
2018-10-23 14:00:00,274.67,277.75,274.13,276.77,4530.0,274.67,277.75,274.13,276.77,4530.0
2018-10-23 14:30:00,277.15,277.97,276.48,277.0,5200.0,277.15,277.97,276.48,277.0,5200.0
2018-10-23 15:00:00,277.65,277.8,276.54,276.77,3500.0,277.65,277.8,276.54,276.77,3500.0
2018-10-23 15:30:00,277.39,277.39,275.38,276.03,27713.0,277.39,277.39,275.38,276.03,27713.0
2018-10-24 09:30:00,276.27,276.27,276.27,276.27,907.0,276.27,276.27,276.27,276.27,907.0
2018-10-24 10:00:00,276.51,277.17,274.97,276.26,114443.0,276.51,277.17,274.97,276.26,114443.0
2018-10-24 10:30:00,275.22,276.58,275.0,276.37,4330.0,275.22,276.58,275.0,276.37,4330.0
2018-10-24 11:00:00,275.34,275.91,273.36,275.91,4800.0,275.34,275.91,273.36,275.91,4800.0
2018-10-24 11:30:00,274.85,277.57,274.85,276.61,5380.0,274.85,277.57,274.85,276.61,5380.0
2018-10-24 12:00:00,276.46,276.86,274.85,274.89,1775.0,276.46,276.86,274.85,274.89,1775.0
2018-10-24 12:30:00,274.91,275.75,274.28,275.75,1300.0,274.91,275.75,274.28,275.75,1300.0
2018-10-24 13:00:00,275.74,275.74,273.03,274.23,2690.0,275.74,275.74,273.03,274.23,2690.0
2018-10-24 13:30:00,272.59,273.6,272.59,273.38,1700.0,272.59,273.6,272.59,273.38,1700.0
2018-10-24 14:00:00,273.33,275.01,271.93,273.29,4706.0,273.33,275.01,271.93,273.29,4706.0
2018-10-24 14:30:00,272.3,273.65,271.58,272.71,13641.0,272.3,273.65,271.58,272.71,13641.0
2018-10-24 15:00:00,271.73,271.97,269.93,269.93,7910.0,271.73,271.97,269.93,269.93,7910.0
2018-10-24 15:30:00,269.88,270.59,266.66,267.02,20091.0,269.88,270.59,266.66,267.02,20091.0
2018-10-25 09:30:00,269.31,270.62,269.31,270.62,1159.0,269.31,270.62,269.31,270.62,1159.0
2018-10-25 10:00:00,270.75,273.88,270.75,273.88,300.0,270.75,273.88,270.75,273.88,300.0
2018-10-25 10:30:00,271.93,272.95,271.92,271.97,3383.0,271.93,272.95,271.92,271.97,3383.0
2018-10-25 11:00:00,272.92,274.16,271.45,272.6,1900.0,272.92,274.16,271.45,272.6,1900.0
2018-10-25 11:30:00,273.14,273.37,271.44,271.88,1800.0,273.14,273.37,271.44,271.88,1800.0
2018-10-25 12:00:00,271.55,272.02,268.91,269.5,1516.0,271.55,272.02,268.91,269.5,1516.0
2018-10-25 12:30:00,269.99,271.05,269.2,271.05,3800.0,269.99,271.05,269.2,271.05,3800.0
2018-10-25 13:00:00,270.15,270.89,269.59,270.71,2443.0,270.15,270.89,269.59,270.71,2443.0
2018-10-25 13:30:00,271.37,271.74,270.27,271.51,1800.0,271.37,271.74,270.27,271.51,1800.0
2018-10-25 14:00:00,270.7,272.29,270.57,272.29,2700.0,270.7,272.29,270.57,272.29,2700.0
2018-10-25 14:30:00,272.63,273.19,272.17,273.19,4092.0,272.63,273.19,272.17,273.19,4092.0
2018-10-25 15:00:00,272.32,273.2,271.73,272.54,3541.0,272.32,273.2,271.73,272.54,3541.0
2018-10-25 15:30:00,272.59,273.13,269.58,270.71,12529.0,272.59,273.13,269.58,270.71,12529.0
2018-10-26 09:30:00,266.56,266.56,263.42,263.42,1479.0,266.56,266.56,263.42,263.42,1479.0
2018-10-26 10:00:00,266.75,267.04,264.78,266.68,400.0,266.75,267.04,264.78,266.68,400.0
2018-10-26 10:30:00,264.8,266.07,264.16,264.16,3600.0,264.8,266.07,264.16,264.16,3600.0
2018-10-26 11:00:00,263.59,267.93,263.59,267.07,9490.0,263.59,267.93,263.59,267.07,9490.0
2018-10-26 11:30:00,268.65,268.7,266.68,268.27,2400.0,268.65,268.7,266.68,268.27,2400.0
2018-10-26 12:00:00,268.04,269.43,267.4,268.98,9353.0,268.04,269.43,267.4,268.98,9353.0
2018-10-26 12:30:00,269.35,271.9,269.35,270.74,5027.0,269.35,271.9,269.35,270.74,5027.0
2018-10-26 13:00:00,271.48,272.19,269.44,269.44,2321.0,271.48,272.19,269.44,269.44,2321.0
2018-10-26 13:30:00,269.05,270.76,268.17,270.76,2680.0,269.05,270.76,268.17,270.76,2680.0
2018-10-26 14:00:00,270.3,270.78,268.39,269.57,2409.0,270.3,270.78,268.39,269.57,2409.0
2018-10-26 14:30:00,269.25,269.5,268.38,268.38,3773.0,269.25,269.5,268.38,268.38,3773.0
2018-10-26 15:00:00,267.43,269.4,266.54,267.13,8736.0,267.43,269.4,266.54,267.13,8736.0
2018-10-26 15:30:00,267.66,270.54,267.66,268.85,9698.0,267.66,270.54,267.66,268.85,9698.0
2018-10-29 09:30:00,272.78,273.91,269.41,269.41,2785.0,272.78,273.91,269.41,269.41,2785.0
2018-10-29 10:00:00,270.22,271.86,269.5,271.12,12613.0,270.22,271.86,269.5,271.12,12613.0
2018-10-29 10:30:00,271.13,272.23,269.86,272.23,11628.0,271.13,272.23,269.86,272.23,11628.0
2018-10-29 11:00:00,271.48,272.51,269.4,269.78,500.0,271.48,272.51,269.4,269.78,500.0
2018-10-29 11:30:00,270.5,270.5,267.68,268.26,1800.0,270.5,270.5,267.68,268.26,1800.0
2018-10-29 12:00:00,267.36,268.18,266.51,268.18,9582.0,267.36,268.18,266.51,268.18,9582.0
2018-10-29 12:30:00,267.5,270.76,267.42,268.58,9298.0,267.5,270.76,267.42,268.58,9298.0
2018-10-29 13:00:00,269.9,269.9,268.77,268.78,2600.0,269.9,269.9,268.77,268.78,2600.0
2018-10-29 13:30:00,268.99,270.02,268.91,269.77,1400.0,268.99,270.02,268.91,269.77,1400.0
2018-10-29 14:00:00,269.64,269.9,267.64,268.61,5400.0,269.64,269.9,267.64,268.61,5400.0
2018-10-29 14:30:00,267.95,268.89,267.1,267.78,5230.0,267.95,268.89,267.1,267.78,5230.0
2018-10-29 15:00:00,267.32,267.65,265.87,265.94,10574.0,267.32,267.65,265.87,265.94,10574.0
2018-10-29 15:30:00,265.58,267.14,262.57,265.92,38893.0,265.58,267.14,262.57,265.92,38893.0
2018-10-30 09:30:00,264.44,269.22,264.44,269.22,3285.0,264.44,269.22,264.44,269.22,3285.0
2018-10-30 10:00:00,271.15,271.15,266.28,266.96,7128.0,271.15,271.15,266.28,266.96,7128.0
2018-10-30 10:30:00,267.12,267.12,263.6,266.12,6261.0,267.12,267.12,263.6,266.12,6261.0
2018-10-30 11:00:00,267.05,268.16,265.56,266.37,2828.0,267.05,268.16,265.56,266.37,2828.0
2018-10-30 11:30:00,266.9,269.3,266.3,267.88,3740.0,266.9,269.3,266.3,267.88,3740.0
2018-10-30 12:00:00,269.56,269.6,266.77,267.92,6500.0,269.56,269.6,266.77,267.92,6500.0
2018-10-30 12:30:00,267.32,267.32,265.08,265.37,3700.0,267.32,267.32,265.08,265.37,3700.0
2018-10-30 13:00:00,265.36,266.39,264.82,265.21,4950.0,265.36,266.39,264.82,265.21,4950.0
2018-10-30 13:30:00,265.18,266.24,263.22,265.5,2328.0,265.18,266.24,263.22,265.5,2328.0
2018-10-30 14:00:00,267.36,267.36,265.03,265.49,3400.0,267.36,267.36,265.03,265.49,3400.0
2018-10-30 14:30:00,266.12,267.53,265.66,267.53,4800.0,266.12,267.53,265.66,267.53,4800.0
2018-10-30 15:00:00,267.53,268.91,267.01,268.91,5850.0,267.53,268.91,267.01,268.91,5850.0
2018-10-30 15:30:00,268.53,269.75,267.95,269.48,16611.0,268.53,269.75,267.95,269.48,16611.0
2018-10-31 09:30:00,272.36,278.35,272.36,277.85,2606.0,272.36,278.35,272.36,277.85,2606.0
2018-10-31 10:00:00,277.52,277.52,273.55,277.42,5420.0,277.52,277.52,273.55,277.42,5420.0
2018-10-31 10:30:00,277.0,277.0,273.0,273.0,6749.0,277.0,277.0,273.0,273.0,6749.0
2018-10-31 11:00:00,272.89,275.04,272.04,272.48,1400.0,272.89,275.04,272.04,272.48,1400.0
2018-10-31 11:30:00,272.76,273.51,270.84,271.82,4674.0,272.76,273.51,270.84,271.82,4674.0
2018-10-31 12:00:00,271.88,273.34,270.17,272.84,4720.0,271.88,273.34,270.17,272.84,4720.0
2018-10-31 12:30:00,271.41,273.79,270.75,273.78,2204.0,271.41,273.79,270.75,273.78,2204.0
2018-10-31 13:00:00,272.01,275.63,271.9,273.89,1900.0,272.01,275.63,271.9,273.89,1900.0
2018-10-31 13:30:00,274.25,275.46,272.35,273.53,7198.0,274.25,275.46,272.35,273.53,7198.0
2018-10-31 14:00:00,273.52,275.17,272.83,274.61,4800.0,273.52,275.17,272.83,274.61,4800.0
2018-10-31 14:30:00,274.3,275.74,274.3,275.32,6399.0,274.3,275.74,274.3,275.32,6399.0
2018-10-31 15:00:00,275.04,275.67,273.43,275.0,7956.0,275.04,275.67,273.43,275.0,7956.0
2018-10-31 15:30:00,274.57,274.76,272.32,272.6,16004.0,274.57,274.76,272.32,272.6,16004.0
2018-11-01 09:30:00,273.46,273.46,265.85,266.61,25743.0,273.46,273.46,265.85,266.61,25743.0
2018-11-01 10:00:00,269.73,269.73,264.41,265.01,15385.0,269.73,269.73,264.41,265.01,15385.0
2018-11-01 10:30:00,266.13,266.15,262.45,264.35,46437.0,266.13,266.15,262.45,264.35,46437.0
2018-11-01 11:00:00,264.36,266.32,263.66,265.09,12621.0,264.36,266.32,263.66,265.09,12621.0
2018-11-01 11:30:00,265.73,267.45,265.31,265.4,7516.0,265.73,267.45,265.31,265.4,7516.0
2018-11-01 12:00:00,265.33,266.02,264.52,265.44,15113.0,265.33,266.02,264.52,265.44,15113.0
2018-11-01 12:30:00,265.0,266.89,264.34,266.54,18224.0,265.0,266.89,264.34,266.54,18224.0
2018-11-01 13:00:00,266.81,268.46,266.15,268.1,25422.0,266.81,268.46,266.15,268.1,25422.0
2018-11-01 13:30:00,267.97,270.03,267.82,268.54,15861.0,267.97,270.03,267.82,268.54,15861.0
2018-11-01 14:00:00,268.51,270.79,268.19,270.35,13280.0,268.51,270.79,268.19,270.35,13280.0
2018-11-01 14:30:00,270.21,271.49,269.81,271.21,18600.0,270.21,271.49,269.81,271.21,18600.0
2018-11-01 15:00:00,270.94,275.57,270.89,272.31,21433.0,270.94,275.57,270.89,272.31,21433.0
2018-11-01 15:30:00,272.26,277.7,272.23,275.32,62062.0,272.26,277.7,272.23,275.32,62062.0
2018-11-02 09:30:00,262.0,269.03,260.0,265.0,67659.0,262.0,269.03,260.0,265.0,67659.0
2018-11-02 10:00:00,265.0,270.99,265.0,267.7,39659.0,265.0,270.99,265.0,267.7,39659.0
2018-11-02 10:30:00,266.41,267.32,262.0,263.11,45308.0,266.41,267.32,262.0,263.11,45308.0
2018-11-02 11:00:00,263.23,266.96,262.55,265.0,13732.0,263.23,266.96,262.55,265.0,13732.0
2018-11-02 11:30:00,264.74,269.69,264.73,269.41,11802.0,264.74,269.69,264.73,269.41,11802.0
2018-11-02 12:00:00,269.55,269.55,266.42,266.42,7508.0,269.55,269.55,266.42,266.42,7508.0
2018-11-02 12:30:00,266.88,266.9,263.07,263.18,29504.0,266.88,266.9,263.07,263.18,29504.0
2018-11-02 13:00:00,264.0,264.37,261.51,263.66,29300.0,264.0,264.37,261.51,263.66,29300.0
2018-11-02 13:30:00,263.66,264.0,262.03,262.5,28864.0,263.66,264.0,262.03,262.5,28864.0
2018-11-02 14:00:00,262.6,265.03,261.5,265.03,27747.0,262.6,265.03,261.5,265.03,27747.0
2018-11-02 14:30:00,265.45,268.63,264.6,265.97,29333.0,265.45,268.63,264.6,265.97,29333.0
2018-11-02 15:00:00,265.55,267.16,264.85,265.02,38813.0,265.55,267.16,264.85,265.02,38813.0
2018-11-02 15:30:00,265.0,270.89,264.86,269.67,91640.0,265.0,270.89,264.86,269.67,91640.0
2018-11-05 09:30:00,269.8,274.34,269.8,273.67,14380.0,269.8,274.34,269.8,273.67,14380.0
2018-11-05 10:00:00,273.19,274.34,271.69,273.75,10284.0,273.19,274.34,271.69,273.75,10284.0
2018-11-05 10:30:00,274.32,279.39,273.75,278.33,20092.0,274.32,279.39,273.75,278.33,20092.0
2018-11-05 11:00:00,277.95,278.97,276.08,276.57,27022.0,277.95,278.97,276.08,276.57,27022.0
2018-11-05 11:30:00,276.25,276.39,273.74,275.83,15001.0,276.25,276.39,273.74,275.83,15001.0
2018-11-05 12:00:00,275.82,275.88,273.18,273.88,20890.0,275.82,275.88,273.18,273.88,20890.0
2018-11-05 12:30:00,273.56,273.8,271.04,272.13,12626.0,273.56,273.8,271.04,272.13,12626.0
2018-11-05 13:00:00,271.98,272.84,271.68,272.36,6171.0,271.98,272.84,271.68,272.36,6171.0
2018-11-05 13:30:00,272.44,272.65,271.35,272.29,5912.0,272.44,272.65,271.35,272.29,5912.0
2018-11-05 14:00:00,272.32,274.85,272.32,274.85,6998.0,272.32,274.85,272.32,274.85,6998.0
2018-11-05 14:30:00,274.14,276.23,273.92,274.27,6160.0,274.14,276.23,273.92,274.27,6160.0
2018-11-05 15:00:00,274.86,275.43,273.74,275.02,9323.0,274.86,275.43,273.74,275.02,9323.0
2018-11-05 15:30:00,275.12,276.91,274.66,276.24,31525.0,275.12,276.91,274.66,276.24,31525.0
2018-11-06 09:30:00,275.1,279.9,275.1,279.9,5874.0,275.1,279.9,275.1,279.9,5874.0
2018-11-06 10:00:00,279.43,279.43,276.28,276.71,7623.0,279.43,279.43,276.28,276.71,7623.0
2018-11-06 10:30:00,276.47,277.0,275.19,276.56,12242.0,276.47,277.0,275.19,276.56,12242.0
2018-11-06 11:00:00,276.55,278.24,275.62,278.05,10060.0,276.55,278.24,275.62,278.05,10060.0
2018-11-06 11:30:00,278.05,280.65,277.95,279.54,9790.0,278.05,280.65,277.95,279.54,9790.0
2018-11-06 12:00:00,279.78,279.97,279.12,279.37,5300.0,279.78,279.97,279.12,279.37,5300.0
2018-11-06 12:30:00,279.26,280.39,279.25,280.26,3800.0,279.26,280.39,279.25,280.26,3800.0
2018-11-06 13:00:00,280.26,281.42,280.25,280.93,10500.0,280.26,281.42,280.25,280.93,10500.0
2018-11-06 13:30:00,280.83,282.73,280.83,281.37,13928.0,280.83,282.73,280.83,281.37,13928.0
2018-11-06 14:00:00,280.83,280.83,278.92,279.37,7700.0,280.83,280.83,278.92,279.37,7700.0
2018-11-06 14:30:00,278.84,279.89,278.49,279.87,6584.0,278.84,279.89,278.49,279.87,6584.0
2018-11-06 15:00:00,279.66,279.66,277.93,278.18,17302.0,279.66,279.66,277.93,278.18,17302.0
2018-11-06 15:30:00,278.2,279.38,277.66,279.0,28479.0,278.2,279.38,277.66,279.0,28479.0
2018-11-07 09:30:00,279.63,281.79,278.01,279.38,10077.0,279.63,281.79,278.01,279.38,10077.0
2018-11-07 10:00:00,279.06,280.37,278.88,279.75,11245.0,279.06,280.37,278.88,279.75,11245.0
2018-11-07 10:30:00,280.3,282.5,279.35,282.5,7050.0,280.3,282.5,279.35,282.5,7050.0
2018-11-07 11:00:00,281.86,283.2,281.37,283.2,5700.0,281.86,283.2,281.37,283.2,5700.0
2018-11-07 11:30:00,282.52,282.55,279.24,280.01,2900.0,282.52,282.55,279.24,280.01,2900.0
2018-11-07 12:00:00,280.33,281.72,280.19,280.55,5043.0,280.33,281.72,280.19,280.55,5043.0
2018-11-07 12:30:00,280.54,282.42,280.25,282.42,6318.0,280.54,282.42,280.25,282.42,6318.0
2018-11-07 13:00:00,281.95,283.18,281.64,283.18,13865.0,281.95,283.18,281.64,283.18,13865.0
2018-11-07 13:30:00,283.18,283.18,281.9,282.1,2572.0,283.18,283.18,281.9,282.1,2572.0
2018-11-07 14:00:00,282.82,283.14,281.44,283.07,4250.0,282.82,283.14,281.44,283.07,4250.0
2018-11-07 14:30:00,283.07,283.2,281.98,282.66,7081.0,283.07,283.2,281.98,282.66,7081.0
2018-11-07 15:00:00,282.67,283.09,281.11,283.09,12616.0,282.67,283.09,281.11,283.09,12616.0
2018-11-07 15:30:00,282.54,283.8,282.17,283.49,32041.0,282.54,283.8,282.17,283.49,32041.0
2018-11-08 09:30:00,282.16,285.17,282.16,284.35,3355.0,282.16,285.17,282.16,284.35,3355.0
2018-11-08 10:00:00,283.89,284.47,283.11,284.47,1019.0,283.89,284.47,283.11,284.47,1019.0
2018-11-08 10:30:00,284.27,285.46,282.05,282.05,8954.0,284.27,285.46,282.05,282.05,8954.0
2018-11-08 11:00:00,282.97,285.18,282.97,283.71,2171.0,282.97,285.18,282.97,283.71,2171.0
2018-11-08 11:30:00,282.71,284.68,282.7,284.62,2900.0,282.71,284.68,282.7,284.62,2900.0
2018-11-08 12:00:00,283.62,284.2,281.95,284.0,9887.0,283.62,284.2,281.95,284.0,9887.0
2018-11-08 12:30:00,283.84,285.12,283.58,284.33,7000.0,283.84,285.12,283.58,284.33,7000.0
2018-11-08 13:00:00,284.3,284.85,284.17,284.28,4798.0,284.3,284.85,284.17,284.28,4798.0
2018-11-08 13:30:00,283.94,284.6,283.91,284.6,4326.0,283.94,284.6,283.91,284.6,4326.0
2018-11-08 14:00:00,284.79,284.94,283.82,284.0,7200.0,284.79,284.94,283.82,284.0,7200.0
2018-11-08 14:30:00,283.37,284.64,283.37,283.88,12771.0,283.37,284.64,283.37,283.88,12771.0
2018-11-08 15:00:00,284.1,284.8,283.83,284.07,8300.0,284.1,284.8,283.83,284.07,8300.0
2018-11-08 15:30:00,284.0,284.0,282.63,283.48,14177.0,284.0,284.0,282.63,283.48,14177.0
2018-11-09 09:30:00,281.29,281.29,279.22,280.44,7723.0,281.29,281.29,279.22,280.44,7723.0
2018-11-09 10:00:00,280.71,280.75,278.1,279.2,4239.0,280.71,280.75,278.1,279.2,4239.0
2018-11-09 10:30:00,278.84,280.39,278.84,279.3,7448.0,278.84,280.39,278.84,279.3,7448.0
2018-11-09 11:00:00,278.96,280.38,278.96,279.12,3530.0,278.96,280.38,278.96,279.12,3530.0
2018-11-09 11:30:00,279.78,280.51,279.17,279.22,4746.0,279.78,280.51,279.17,279.22,4746.0
2018-11-09 12:00:00,279.67,280.03,278.76,279.95,9059.0,279.67,280.03,278.76,279.95,9059.0
2018-11-09 12:30:00,279.53,280.26,279.25,279.99,4895.0,279.53,280.26,279.25,279.99,4895.0
2018-11-09 13:00:00,279.87,280.32,278.96,279.88,3400.0,279.87,280.32,278.96,279.88,3400.0
2018-11-09 13:30:00,279.72,280.12,278.95,279.65,14348.0,279.72,280.12,278.95,279.65,14348.0
2018-11-09 14:00:00,279.25,279.72,278.14,278.15,6192.0,279.25,279.72,278.14,278.15,6192.0
2018-11-09 14:30:00,278.26,279.9,277.99,279.49,7679.0,278.26,279.9,277.99,279.49,7679.0
2018-11-09 15:00:00,279.52,280.11,278.16,278.69,32870.0,279.52,280.11,278.16,278.69,32870.0
2018-11-09 15:30:00,278.71,278.96,276.01,276.42,79831.0,278.71,278.96,276.01,276.42,79831.0
2018-11-12 09:30:00,275.82,278.45,271.8,273.12,8502.0,275.82,278.45,271.8,273.12,8502.0
2018-11-12 10:00:00,273.03,275.03,272.43,274.99,5059.0,273.03,275.03,272.43,274.99,5059.0
2018-11-12 10:30:00,275.13,275.13,272.68,272.68,6800.0,275.13,275.13,272.68,272.68,6800.0
2018-11-12 11:00:00,272.74,272.74,270.76,270.9,8300.0,272.74,272.74,270.76,270.9,8300.0
2018-11-12 11:30:00,270.9,273.9,270.9,271.27,33659.0,270.9,273.9,270.9,271.27,33659.0
2018-11-12 12:00:00,272.96,274.41,272.48,272.62,10979.0,272.96,274.41,272.48,272.62,10979.0
2018-11-12 12:30:00,273.47,273.47,271.02,271.61,4300.0,273.47,273.47,271.02,271.61,4300.0
2018-11-12 13:00:00,271.6,271.6,269.85,270.77,6896.0,271.6,271.6,269.85,270.77,6896.0
2018-11-12 13:30:00,270.68,270.71,269.51,270.71,3976.0,270.68,270.71,269.51,270.71,3976.0
2018-11-12 14:00:00,270.76,272.55,270.56,272.37,5714.0,270.76,272.55,270.56,272.37,5714.0
2018-11-12 14:30:00,272.37,273.32,271.41,271.41,6500.0,272.37,273.32,271.41,271.41,6500.0
2018-11-12 15:00:00,271.42,272.5,271.41,271.46,9375.0,271.42,272.5,271.41,271.46,9375.0
2018-11-12 15:30:00,271.42,271.42,269.01,269.84,22931.0,271.42,271.42,269.01,269.84,22931.0
2018-11-13 09:30:00,272.32,276.14,270.52,273.21,8460.0,272.32,276.14,270.52,273.21,8460.0
2018-11-13 10:00:00,272.9,273.85,271.17,271.38,3700.0,272.9,273.85,271.17,271.38,3700.0
2018-11-13 10:30:00,271.24,271.98,270.18,271.85,5732.0,271.24,271.98,270.18,271.85,5732.0
2018-11-13 11:00:00,271.88,273.52,271.34,271.36,12142.0,271.88,273.52,271.34,271.36,12142.0
2018-11-13 11:30:00,271.65,272.48,269.94,269.94,14181.0,271.65,272.48,269.94,269.94,14181.0
2018-11-13 12:00:00,270.29,270.82,269.45,270.51,8544.0,270.29,270.82,269.45,270.51,8544.0
2018-11-13 12:30:00,270.7,271.06,269.31,269.5,10622.0,270.7,271.06,269.31,269.5,10622.0
2018-11-13 13:00:00,269.51,269.53,267.66,268.26,3920.0,269.51,269.53,267.66,268.26,3920.0
2018-11-13 13:30:00,268.71,269.52,268.53,268.53,10071.0,268.71,269.52,268.53,268.53,10071.0
2018-11-13 14:00:00,268.62,269.43,267.85,268.11,7421.0,268.62,269.43,267.85,268.11,7421.0
2018-11-13 14:30:00,268.39,269.81,268.05,269.17,9001.0,268.39,269.81,268.05,269.17,9001.0
2018-11-13 15:00:00,269.32,269.32,268.26,269.31,12709.0,269.32,269.32,268.26,269.31,12709.0
2018-11-13 15:30:00,269.19,269.86,268.77,268.83,19121.0,269.19,269.86,268.77,268.83,19121.0
2018-11-14 09:30:00,271.01,271.18,267.71,270.16,7135.0,271.01,271.18,267.71,270.16,7135.0
2018-11-14 10:00:00,270.05,270.1,268.11,269.36,29817.0,270.05,270.1,268.11,269.36,29817.0
2018-11-14 10:30:00,269.37,270.16,268.7,269.61,4500.0,269.37,270.16,268.7,269.61,4500.0
2018-11-14 11:00:00,269.64,269.73,268.19,269.26,13004.0,269.64,269.73,268.19,269.26,13004.0
2018-11-14 11:30:00,268.91,269.82,268.74,269.55,13581.0,268.91,269.82,268.74,269.55,13581.0
2018-11-14 12:00:00,269.8,270.38,268.54,270.38,5509.0,269.8,270.38,268.54,270.38,5509.0
2018-11-14 12:30:00,270.35,270.35,268.84,269.17,4605.0,270.35,270.35,268.84,269.17,4605.0
2018-11-14 13:00:00,269.17,269.77,268.91,269.47,5500.0,269.17,269.77,268.91,269.47,5500.0
2018-11-14 13:30:00,269.41,269.41,268.53,268.95,17725.0,269.41,269.41,268.53,268.95,17725.0
2018-11-14 14:00:00,268.95,269.72,268.45,269.1,17525.0,268.95,269.72,268.45,269.1,17525.0
2018-11-14 14:30:00,269.17,271.3,268.87,271.3,6051.0,269.17,271.3,268.87,271.3,6051.0
2018-11-14 15:00:00,270.92,271.53,269.82,270.2,6500.0,270.92,271.53,269.82,270.2,6500.0
2018-11-14 15:30:00,270.2,270.47,268.45,268.54,44387.0,270.2,270.47,268.45,268.54,44387.0
2018-11-15 09:30:00,267.26,273.57,264.47,269.31,2692.0,267.26,273.57,264.47,269.31,2692.0
2018-11-15 10:00:00,268.22,268.22,266.23,267.02,3308.0,268.22,268.22,266.23,267.02,3308.0
2018-11-15 10:30:00,267.02,268.5,267.02,267.48,3136.0,267.02,268.5,267.02,267.48,3136.0
2018-11-15 11:00:00,267.65,268.54,267.21,268.13,1900.0,267.65,268.54,267.21,268.13,1900.0
2018-11-15 11:30:00,268.7,269.6,268.22,269.07,3757.0,268.7,269.6,268.22,269.07,3757.0
2018-11-15 12:00:00,269.14,269.9,267.84,267.84,4600.0,269.14,269.9,267.84,267.84,4600.0
2018-11-15 12:30:00,268.43,269.01,266.89,267.49,15473.0,268.43,269.01,266.89,267.49,15473.0
2018-11-15 13:00:00,267.56,271.02,267.56,271.02,7965.0,267.56,271.02,267.56,271.02,7965.0
2018-11-15 13:30:00,271.06,273.5,271.06,273.0,5894.0,271.06,273.5,271.06,273.0,5894.0
2018-11-15 14:00:00,273.23,274.07,270.76,272.31,2173.0,273.23,274.07,270.76,272.31,2173.0
2018-11-15 14:30:00,273.26,273.58,271.9,272.13,3735.0,273.26,273.58,271.9,272.13,3735.0
2018-11-15 15:00:00,272.14,273.22,271.24,272.36,9100.0,272.14,273.22,271.24,272.36,9100.0
2018-11-15 15:30:00,272.13,273.44,271.8,273.25,37216.0,272.13,273.44,271.8,273.25,37216.0
2018-11-16 09:30:00,271.31,272.06,270.58,272.06,1475.0,271.31,272.06,270.58,272.06,1475.0
2018-11-16 10:00:00,272.68,275.73,272.67,275.73,5350.0,272.68,275.73,272.67,275.73,5350.0
2018-11-16 10:30:00,275.66,276.77,275.5,275.54,2954.0,275.66,276.77,275.5,275.54,2954.0
2018-11-16 11:00:00,275.59,275.7,274.18,275.54,3900.0,275.59,275.7,274.18,275.54,3900.0
2018-11-16 11:30:00,275.54,276.06,273.71,276.06,4000.0,275.54,276.06,273.71,276.06,4000.0
2018-11-16 12:00:00,275.96,277.55,275.07,276.49,4700.0,275.96,277.55,275.07,276.49,4700.0
2018-11-16 12:30:00,276.4,279.06,275.98,277.88,3700.0,276.4,279.06,275.98,277.88,3700.0
2018-11-16 13:00:00,279.04,279.04,276.42,276.94,3572.0,279.04,279.04,276.42,276.94,3572.0
2018-11-16 13:30:00,277.04,277.04,275.81,276.96,7237.0,277.04,277.04,275.81,276.96,7237.0
2018-11-16 14:00:00,276.96,277.89,276.34,277.0,2919.0,276.96,277.89,276.34,277.0,2919.0
2018-11-16 14:30:00,277.27,277.35,276.23,277.02,13524.0,277.27,277.35,276.23,277.02,13524.0
2018-11-16 15:00:00,276.88,277.79,276.88,277.54,4364.0,276.88,277.79,276.88,277.54,4364.0
2018-11-16 15:30:00,277.29,278.03,275.95,276.17,28615.0,277.29,278.03,275.95,276.17,28615.0
2018-11-19 09:30:00,274.92,274.92,273.73,273.73,2967.0,274.92,274.92,273.73,273.73,2967.0
2018-11-19 10:00:00,273.88,274.1,270.67,270.87,4500.0,273.88,274.1,270.67,270.87,4500.0
2018-11-19 10:30:00,270.76,274.1,270.6,271.59,6931.0,270.76,274.1,270.6,271.59,6931.0
2018-11-19 11:00:00,273.33,273.33,271.06,271.76,13051.0,273.33,273.33,271.06,271.76,13051.0
2018-11-19 11:30:00,271.61,273.12,270.35,270.35,13682.0,271.61,273.12,270.35,270.35,13682.0
2018-11-19 12:00:00,269.16,270.27,268.79,269.94,9129.0,269.16,270.27,268.79,269.94,9129.0
2018-11-19 12:30:00,269.52,270.85,268.54,270.25,12156.0,269.52,270.85,268.54,270.25,12156.0
2018-11-19 13:00:00,270.25,270.39,269.07,269.11,8285.0,270.25,270.39,269.07,269.11,8285.0
2018-11-19 13:30:00,268.93,270.02,268.9,269.44,7195.0,268.93,270.02,268.9,269.44,7195.0
2018-11-19 14:00:00,268.95,269.71,268.29,269.25,7027.0,268.95,269.71,268.29,269.25,7027.0
2018-11-19 14:30:00,269.29,270.29,268.74,269.46,7003.0,269.29,270.29,268.74,269.46,7003.0
2018-11-19 15:00:00,269.77,270.96,269.77,270.09,7504.0,269.77,270.96,269.77,270.09,7504.0
2018-11-19 15:30:00,270.28,270.28,268.01,268.31,44170.0,270.28,270.28,268.01,268.31,44170.0
2018-11-20 09:30:00,265.44,267.01,261.99,265.32,3849.0,265.44,267.01,261.99,265.32,3849.0
2018-11-20 10:00:00,265.32,267.68,263.73,265.8,22354.0,265.32,267.68,263.73,265.8,22354.0
2018-11-20 10:30:00,265.8,268.95,265.17,268.95,13250.0,265.8,268.95,265.17,268.95,13250.0
2018-11-20 11:00:00,268.95,269.75,268.0,269.05,10275.0,268.95,269.75,268.0,269.05,10275.0
2018-11-20 11:30:00,269.46,270.05,268.25,268.46,4609.0,269.46,270.05,268.25,268.46,4609.0
2018-11-20 12:00:00,268.52,269.65,266.75,267.24,9149.0,268.52,269.65,266.75,267.24,9149.0
2018-11-20 12:30:00,267.03,267.64,265.66,266.36,2900.0,267.03,267.64,265.66,266.36,2900.0
2018-11-20 13:00:00,266.01,266.51,263.99,264.85,11484.0,266.01,266.51,263.99,264.85,11484.0
2018-11-20 13:30:00,265.24,266.41,264.61,266.26,10507.0,265.24,266.41,264.61,266.26,10507.0
2018-11-20 14:00:00,265.0,265.43,264.5,264.5,4615.0,265.0,265.43,264.5,264.5,4615.0
2018-11-20 14:30:00,265.28,266.36,264.19,265.14,7384.0,265.28,266.36,264.19,265.14,7384.0
2018-11-20 15:00:00,264.93,266.03,264.43,265.38,9975.0,264.93,266.03,264.43,265.38,9975.0
2018-11-20 15:30:00,265.0,265.65,264.4,264.92,17468.0,265.0,265.65,264.4,264.92,17468.0
2018-11-21 09:30:00,265.95,268.7,265.95,268.2,2439.0,265.95,268.7,265.95,268.2,2439.0
2018-11-21 10:00:00,268.33,270.02,268.33,269.79,2200.0,268.33,270.02,268.33,269.79,2200.0
2018-11-21 10:30:00,269.86,270.17,266.81,268.35,39581.0,269.86,270.17,266.81,268.35,39581.0
2018-11-21 11:00:00,268.59,269.48,267.85,268.73,15426.0,268.59,269.48,267.85,268.73,15426.0
2018-11-21 11:30:00,268.73,269.0,267.91,268.52,11852.0,268.73,269.0,267.91,268.52,11852.0
2018-11-21 12:00:00,268.89,269.2,268.5,268.69,2740.0,268.89,269.2,268.5,268.69,2740.0
2018-11-21 12:30:00,268.97,269.61,268.6,269.61,2030.0,268.97,269.61,268.6,269.61,2030.0
2018-11-21 13:00:00,269.77,270.15,268.04,268.63,10948.0,269.77,270.15,268.04,268.63,10948.0
2018-11-21 13:30:00,268.56,269.68,268.54,268.86,12843.0,268.56,269.68,268.54,268.86,12843.0
2018-11-21 14:00:00,269.7,269.87,268.04,269.37,18546.0,269.7,269.87,268.04,269.37,18546.0
2018-11-21 14:30:00,269.31,270.02,268.95,269.82,2100.0,269.31,270.02,268.95,269.82,2100.0
2018-11-21 15:00:00,269.94,270.31,269.22,269.43,2500.0,269.94,270.31,269.22,269.43,2500.0
2018-11-21 15:30:00,269.43,269.44,268.85,268.97,9627.0,269.43,269.44,268.85,268.97,9627.0
2018-11-23 09:30:00,267.72,270.29,267.72,270.18,6562.0,267.72,270.29,267.72,270.18,6562.0
2018-11-23 10:00:00,271.07,273.76,271.07,273.61,4908.0,271.07,273.76,271.07,273.61,4908.0
2018-11-23 10:30:00,274.21,274.43,273.5,273.84,1800.0,274.21,274.43,273.5,273.84,1800.0
2018-11-23 11:00:00,273.94,275.25,273.82,274.09,14729.0,273.94,275.25,273.82,274.09,14729.0
2018-11-23 11:30:00,274.13,275.22,273.88,274.19,17789.0,274.13,275.22,273.88,274.19,17789.0
2018-11-23 12:00:00,274.19,274.5,273.43,273.93,4600.0,274.19,274.5,273.43,273.93,4600.0
2018-11-23 12:30:00,274.27,274.58,273.1,273.17,6703.0,274.27,274.58,273.1,273.17,6703.0
2018-11-26 09:30:00,274.85,274.85,272.92,273.98,3145.0,274.85,274.85,272.92,273.98,3145.0
2018-11-26 10:00:00,274.1,275.17,273.66,274.21,8003.0,274.1,275.17,273.66,274.21,8003.0
2018-11-26 10:30:00,274.27,274.68,273.14,273.57,8106.0,274.27,274.68,273.14,273.57,8106.0
2018-11-26 11:00:00,273.25,273.25,271.18,271.54,13604.0,273.25,273.25,271.18,271.54,13604.0
2018-11-26 11:30:00,271.64,271.64,270.21,270.81,4327.0,271.64,271.64,270.21,270.81,4327.0
2018-11-26 12:00:00,271.03,271.7,270.7,270.7,3221.0,271.03,271.7,270.7,270.7,3221.0
2018-11-26 12:30:00,270.99,271.25,269.32,270.56,5723.0,270.99,271.25,269.32,270.56,5723.0
2018-11-26 13:00:00,270.56,271.01,270.25,270.91,2639.0,270.56,271.01,270.25,270.91,2639.0
2018-11-26 13:30:00,271.52,272.16,270.82,272.16,4900.0,271.52,272.16,270.82,272.16,4900.0
2018-11-26 14:00:00,272.05,272.94,271.39,272.66,6680.0,272.05,272.94,271.39,272.66,6680.0
2018-11-26 14:30:00,272.55,273.63,272.49,272.92,6630.0,272.55,273.63,272.49,272.92,6630.0
2018-11-26 15:00:00,272.97,273.19,271.76,272.07,3900.0,272.97,273.19,271.76,272.07,3900.0
2018-11-26 15:30:00,272.33,273.22,271.84,272.99,44158.0,272.33,273.22,271.84,272.99,44158.0
2018-11-27 09:30:00,270.54,271.59,269.94,270.14,10922.0,270.54,271.59,269.94,270.14,10922.0
2018-11-27 10:00:00,270.38,271.87,270.38,270.43,5900.0,270.38,271.87,270.38,270.43,5900.0
2018-11-27 10:30:00,270.74,271.81,269.95,271.25,3791.0,270.74,271.81,269.95,271.25,3791.0
2018-11-27 11:00:00,271.41,273.1,271.35,271.58,5300.0,271.41,273.1,271.35,271.58,5300.0
2018-11-27 11:30:00,271.69,271.96,270.57,271.95,2700.0,271.69,271.96,270.57,271.95,2700.0
2018-11-27 12:00:00,272.0,272.0,270.37,270.37,3100.0,272.0,272.0,270.37,270.37,3100.0
2018-11-27 12:30:00,270.21,270.75,269.75,270.17,2180.0,270.21,270.75,269.75,270.17,2180.0
2018-11-27 13:00:00,270.48,271.28,270.17,270.8,3340.0,270.48,271.28,270.17,270.8,3340.0
2018-11-27 13:30:00,271.16,271.64,270.92,271.6,2813.0,271.16,271.64,270.92,271.6,2813.0
2018-11-27 14:00:00,271.89,272.05,271.6,271.69,3545.0,271.89,272.05,271.6,271.69,3545.0
2018-11-27 14:30:00,272.02,272.25,269.04,269.86,8918.0,272.02,272.25,269.04,269.86,8918.0
2018-11-27 15:00:00,269.97,270.57,269.24,269.47,26700.0,269.97,270.57,269.24,269.47,26700.0
2018-11-27 15:30:00,269.66,270.78,269.07,269.99,22666.0,269.66,270.78,269.07,269.99,22666.0
2018-11-28 09:30:00,270.66,272.48,268.5,268.63,9826.0,270.66,272.48,268.5,268.63,9826.0
2018-11-28 10:00:00,269.23,270.0,268.29,270.0,2509.0,269.23,270.0,268.29,270.0,2509.0
2018-11-28 10:30:00,269.26,270.26,268.87,268.93,1300.0,269.26,270.26,268.87,268.93,1300.0
2018-11-28 11:00:00,269.48,270.51,269.48,270.07,2143.0,269.48,270.51,269.48,270.07,2143.0
2018-11-28 11:30:00,270.2,271.65,270.0,271.64,3000.0,270.2,271.65,270.0,271.64,3000.0
2018-11-28 12:00:00,272.32,275.01,271.67,275.0,8204.0,272.32,275.01,271.67,275.0,8204.0
2018-11-28 12:30:00,274.91,275.44,273.65,274.38,6100.0,274.91,275.44,273.65,274.38,6100.0
2018-11-28 13:00:00,274.38,275.2,273.17,274.67,40797.0,274.38,275.2,273.17,274.67,40797.0
2018-11-28 13:30:00,274.82,276.0,274.79,275.72,27794.0,274.82,276.0,274.79,275.72,27794.0
2018-11-28 14:00:00,275.86,276.25,274.48,274.48,12900.0,275.86,276.25,274.48,274.48,12900.0
2018-11-28 14:30:00,274.57,275.25,274.0,274.02,11180.0,274.57,275.25,274.0,274.02,11180.0
2018-11-28 15:00:00,274.02,274.27,273.58,274.04,13129.0,274.02,274.27,273.58,274.04,13129.0
2018-11-28 15:30:00,274.08,274.99,273.49,274.93,38901.0,274.08,274.99,273.49,274.93,38901.0
2018-11-29 09:30:00,273.54,276.69,273.54,276.69,10273.0,273.54,276.69,273.54,276.69,10273.0
2018-11-29 10:00:00,276.69,277.31,275.71,275.71,5323.0,276.69,277.31,275.71,275.71,5323.0
2018-11-29 10:30:00,276.48,276.6,274.44,274.6,4499.0,276.48,276.6,274.44,274.6,4499.0
2018-11-29 11:00:00,275.0,275.19,274.21,274.55,3150.0,275.0,275.19,274.21,274.55,3150.0
2018-11-29 11:30:00,275.31,276.09,274.78,275.7,5414.0,275.31,276.09,274.78,275.7,5414.0
2018-11-29 12:00:00,275.78,277.08,275.67,276.8,1550.0,275.78,277.08,275.67,276.8,1550.0
2018-11-29 12:30:00,276.83,277.41,276.49,277.08,4800.0,276.83,277.41,276.49,277.08,4800.0
2018-11-29 13:00:00,277.08,277.41,275.64,276.66,7785.0,277.08,277.41,275.64,276.66,7785.0
2018-11-29 13:30:00,276.5,277.31,275.94,275.94,8200.0,276.5,277.31,275.94,275.94,8200.0
2018-11-29 14:00:00,277.57,278.07,276.66,277.05,12895.0,277.57,278.07,276.66,277.05,12895.0
2018-11-29 14:30:00,277.84,278.42,277.2,277.2,4301.0,277.84,278.42,277.2,277.2,4301.0
2018-11-29 15:00:00,277.46,278.21,276.94,277.21,5429.0,277.46,278.21,276.94,277.21,5429.0
2018-11-29 15:30:00,277.02,277.29,275.12,275.32,28481.0,277.02,277.29,275.12,275.32,28481.0
2018-11-30 09:30:00,274.12,275.85,273.46,275.39,4220.0,274.12,275.85,273.46,275.39,4220.0
2018-11-30 10:00:00,275.91,275.91,274.73,274.99,4067.0,275.91,275.91,274.73,274.99,4067.0
2018-11-30 10:30:00,274.97,275.11,274.38,274.9,4111.0,274.97,275.11,274.38,274.9,4111.0
2018-11-30 11:00:00,274.44,274.58,273.27,274.36,3700.0,274.44,274.58,273.27,274.36,3700.0
2018-11-30 11:30:00,273.87,274.67,273.74,274.13,3100.0,273.87,274.67,273.74,274.13,3100.0
2018-11-30 12:00:00,273.77,274.34,273.29,273.76,2917.0,273.77,274.34,273.29,273.76,2917.0
2018-11-30 12:30:00,273.91,274.57,273.85,274.19,3200.0,273.91,274.57,273.85,274.19,3200.0
2018-11-30 13:00:00,273.97,274.18,272.66,274.12,6930.0,273.97,274.18,272.66,274.12,6930.0
2018-11-30 13:30:00,274.14,274.68,273.72,274.52,7524.0,274.14,274.68,273.72,274.52,7524.0
2018-11-30 14:00:00,274.52,275.07,274.02,275.06,6044.0,274.52,275.07,274.02,275.06,6044.0
2018-11-30 14:30:00,274.88,275.31,274.32,274.4,11194.0,274.88,275.31,274.32,274.4,11194.0
2018-11-30 15:00:00,274.24,275.08,273.68,274.52,9000.0,274.24,275.08,273.68,274.52,9000.0
2018-11-30 15:30:00,274.64,275.17,274.28,274.49,19865.0,274.64,275.17,274.28,274.49,19865.0
2018-12-03 09:30:00,277.34,278.85,276.58,276.74,12955.0,277.34,278.85,276.58,276.74,12955.0
2018-12-03 10:00:00,276.93,277.45,275.56,275.56,12880.0,276.93,277.45,275.56,275.56,12880.0
2018-12-03 10:30:00,275.69,276.98,275.0,275.0,11641.0,275.69,276.98,275.0,275.0,11641.0
2018-12-03 11:00:00,274.79,275.85,274.78,275.19,5646.0,274.79,275.85,274.78,275.19,5646.0
2018-12-03 11:30:00,274.48,274.65,273.63,274.02,3000.0,274.48,274.65,273.63,274.02,3000.0
2018-12-03 12:00:00,274.2,275.2,273.27,274.92,7697.0,274.2,275.2,273.27,274.92,7697.0
2018-12-03 12:30:00,275.3,275.62,274.91,275.03,3418.0,275.3,275.62,274.91,275.03,3418.0
2018-12-03 13:00:00,275.43,276.07,275.01,276.06,7354.0,275.43,276.07,275.01,276.06,7354.0
2018-12-03 13:30:00,276.37,276.37,275.76,276.26,1213.0,276.37,276.37,275.76,276.26,1213.0
2018-12-03 14:00:00,275.74,276.9,275.67,276.47,2936.0,275.74,276.9,275.67,276.47,2936.0
2018-12-03 14:30:00,276.27,276.94,276.26,276.52,1922.0,276.27,276.94,276.26,276.52,1922.0
2018-12-03 15:00:00,276.54,277.55,276.21,277.32,4472.0,276.54,277.55,276.21,277.32,4472.0
2018-12-03 15:30:00,277.35,277.9,276.62,277.28,19553.0,277.35,277.9,276.62,277.28,19553.0
2018-12-04 09:30:00,277.85,277.85,274.06,274.06,8264.0,277.85,277.85,274.06,274.06,8264.0
2018-12-04 10:00:00,274.66,275.62,274.09,275.22,4028.0,274.66,275.62,274.09,275.22,4028.0
2018-12-04 10:30:00,275.17,275.23,272.93,273.95,5084.0,275.17,275.23,272.93,273.95,5084.0
2018-12-04 11:00:00,273.45,273.45,271.23,271.57,10499.0,273.45,273.45,271.23,271.57,10499.0
2018-12-04 11:30:00,272.23,272.51,269.44,269.96,8802.0,272.23,272.51,269.44,269.96,8802.0
2018-12-04 12:00:00,269.83,270.55,266.41,267.26,2572.0,269.83,270.55,266.41,267.26,2572.0
2018-12-04 12:30:00,266.9,268.74,265.79,268.74,6140.0,266.9,268.74,265.79,268.74,6140.0
2018-12-04 13:00:00,268.11,268.11,265.99,266.27,1665.0,268.11,268.11,265.99,266.27,1665.0
2018-12-04 13:30:00,266.54,267.85,265.72,267.85,3262.0,266.54,267.85,265.72,267.85,3262.0
2018-12-04 14:00:00,267.57,269.65,267.54,268.09,4806.0,267.57,269.65,267.54,268.09,4806.0
2018-12-04 14:30:00,268.31,269.13,266.79,266.79,2600.0,268.31,269.13,266.79,266.79,2600.0
2018-12-04 15:00:00,267.93,268.13,266.57,266.77,5555.0,267.93,268.13,266.57,266.77,5555.0
2018-12-04 15:30:00,266.78,267.26,265.96,266.34,37121.0,266.78,267.26,265.96,266.34,37121.0
2018-12-06 09:30:00,262.52,264.05,260.94,261.11,8721.0,262.52,264.05,260.94,261.11,8721.0
2018-12-06 10:00:00,260.8,262.05,259.46,261.48,8400.0,260.8,262.05,259.46,261.48,8400.0
2018-12-06 10:30:00,261.49,261.49,259.5,260.0,8500.0,261.49,261.49,259.5,260.0,8500.0
2018-12-06 11:00:00,259.45,260.71,259.45,260.12,15801.0,259.45,260.71,259.45,260.12,15801.0
2018-12-06 11:30:00,260.28,262.59,260.04,261.64,8695.0,260.28,262.59,260.04,261.64,8695.0
2018-12-06 12:00:00,261.64,263.75,261.07,263.44,11070.0,261.64,263.75,261.07,263.44,11070.0
2018-12-06 12:30:00,263.35,263.75,261.94,262.54,6148.0,263.35,263.75,261.94,262.54,6148.0
2018-12-06 13:00:00,262.35,262.82,261.22,261.96,1850.0,262.35,262.82,261.22,261.96,1850.0
2018-12-06 13:30:00,261.23,263.6,260.53,263.07,2920.0,261.23,263.6,260.53,263.07,2920.0
2018-12-06 14:00:00,263.45,263.98,260.89,261.0,6501.0,263.45,263.98,260.89,261.0,6501.0
2018-12-06 14:30:00,261.38,262.55,260.48,262.55,7075.0,261.38,262.55,260.48,262.55,7075.0
2018-12-06 15:00:00,262.63,263.23,260.81,261.88,11785.0,262.63,263.23,260.81,261.88,11785.0
2018-12-06 15:30:00,262.01,263.53,261.97,262.98,31831.0,262.01,263.53,261.97,262.98,31831.0
2018-12-07 09:30:00,262.96,264.13,261.11,261.68,2429.0,262.96,264.13,261.11,261.68,2429.0
2018-12-07 10:00:00,262.53,263.36,260.29,260.31,6500.0,262.53,263.36,260.29,260.31,6500.0
2018-12-07 10:30:00,260.81,260.81,258.71,260.42,12069.0,260.81,260.81,258.71,260.42,12069.0
2018-12-07 11:00:00,260.65,260.69,257.9,259.11,6712.0,260.65,260.69,257.9,259.11,6712.0
2018-12-07 11:30:00,258.73,259.09,256.72,256.72,6408.0,258.73,259.09,256.72,256.72,6408.0
2018-12-07 12:00:00,257.5,258.45,257.44,257.88,4833.0,257.5,258.45,257.44,257.88,4833.0
2018-12-07 12:30:00,257.46,259.07,256.92,258.21,4516.0,257.46,259.07,256.92,258.21,4516.0
2018-12-07 13:00:00,258.91,259.34,257.28,257.83,23084.0,258.91,259.34,257.28,257.83,23084.0
2018-12-07 13:30:00,257.46,257.67,256.14,256.55,40191.0,257.46,257.67,256.14,256.55,40191.0
2018-12-07 14:00:00,256.18,257.34,256.18,256.7,4935.0,256.18,257.34,256.18,256.7,4935.0
2018-12-07 14:30:00,256.93,257.3,256.25,256.68,42731.0,256.93,257.3,256.25,256.68,42731.0
2018-12-07 15:00:00,256.89,257.29,255.66,256.01,31551.0,256.89,257.29,255.66,256.01,31551.0
2018-12-07 15:30:00,256.53,258.28,255.98,256.17,21360.0,256.53,258.28,255.98,256.17,21360.0
2018-12-10 09:30:00,255.98,255.98,250.19,250.7,14026.0,255.98,255.98,250.19,250.7,14026.0
2018-12-10 10:00:00,250.44,254.01,250.31,253.4,14567.0,250.44,254.01,250.31,253.4,14567.0
2018-12-10 10:30:00,253.09,253.6,250.65,251.31,7486.0,253.09,253.6,250.65,251.31,7486.0
2018-12-10 11:00:00,250.63,251.72,250.35,251.69,7556.0,250.63,251.72,250.35,251.69,7556.0
2018-12-10 11:30:00,251.52,253.55,251.4,252.35,6595.0,251.52,253.55,251.4,252.35,6595.0
2018-12-10 12:00:00,251.26,252.37,250.79,251.01,6763.0,251.26,252.37,250.79,251.01,6763.0
2018-12-10 12:30:00,251.0,254.12,251.0,253.49,14935.0,251.0,254.12,251.0,253.49,14935.0
2018-12-10 13:00:00,253.79,253.86,252.25,252.25,4300.0,253.79,253.86,252.25,252.25,4300.0
2018-12-10 13:30:00,252.41,253.57,252.11,252.57,6889.0,252.41,253.57,252.11,252.57,6889.0
2018-12-10 14:00:00,252.69,253.07,252.31,252.42,5369.0,252.69,253.07,252.31,252.42,5369.0
2018-12-10 14:30:00,252.99,254.08,252.99,253.08,6084.0,252.99,254.08,252.99,253.08,6084.0
2018-12-10 15:00:00,253.1,253.17,251.73,252.29,8775.0,253.1,253.17,251.73,252.29,8775.0
2018-12-10 15:30:00,252.48,253.37,251.5,251.69,56276.0,252.48,253.37,251.5,251.69,56276.0
2018-12-11 09:30:00,254.81,255.79,253.01,253.26,7926.0,254.81,255.79,253.01,253.26,7926.0
2018-12-11 10:00:00,254.06,255.95,254.04,255.3,4000.0,254.06,255.95,254.04,255.3,4000.0
2018-12-11 10:30:00,255.51,256.44,255.28,256.44,3990.0,255.51,256.44,255.28,256.44,3990.0
2018-12-11 11:00:00,256.24,256.24,254.36,254.48,3350.0,256.24,256.24,254.36,254.48,3350.0
2018-12-11 11:30:00,254.94,255.36,252.28,253.16,12655.0,254.94,255.36,252.28,253.16,12655.0
2018-12-11 12:00:00,253.17,253.19,251.8,252.21,5238.0,253.17,253.19,251.8,252.21,5238.0
2018-12-11 12:30:00,251.93,252.57,251.7,252.01,1824.0,251.93,252.57,251.7,252.01,1824.0
2018-12-11 13:00:00,252.0,252.24,251.68,251.85,7145.0,252.0,252.24,251.68,251.85,7145.0
2018-12-11 13:30:00,251.83,251.91,250.55,251.09,7619.0,251.83,251.91,250.55,251.09,7619.0
2018-12-11 14:00:00,251.09,252.63,250.67,252.63,4000.0,251.09,252.63,250.67,252.63,4000.0
2018-12-11 14:30:00,252.48,253.09,252.15,252.21,5499.0,252.48,253.09,252.15,252.21,5499.0
2018-12-11 15:00:00,252.14,253.21,252.05,252.2,7441.0,252.14,253.21,252.05,252.2,7441.0
2018-12-11 15:30:00,252.22,252.77,251.86,252.06,41771.0,252.22,252.77,251.86,252.06,41771.0
2018-12-12 09:30:00,256.11,256.11,254.7,255.05,2221.0,256.11,256.11,254.7,255.05,2221.0
2018-12-12 10:00:00,254.77,256.73,254.29,256.16,3749.0,254.77,256.73,254.29,256.16,3749.0
2018-12-12 10:30:00,256.99,258.21,256.21,257.85,4389.0,256.99,258.21,256.21,257.85,4389.0
2018-12-12 11:00:00,257.9,259.62,257.81,257.97,6362.0,257.9,259.62,257.81,257.97,6362.0
2018-12-12 11:30:00,257.83,257.83,256.56,257.27,5800.0,257.83,257.83,256.56,257.27,5800.0
2018-12-12 12:00:00,258.03,258.58,257.02,257.36,6676.0,258.03,258.58,257.02,257.36,6676.0
2018-12-12 12:30:00,257.41,258.5,257.1,257.71,5578.0,257.41,258.5,257.1,257.71,5578.0
2018-12-12 13:00:00,257.17,258.33,257.12,258.0,3643.0,257.17,258.33,257.12,258.0,3643.0
2018-12-12 13:30:00,258.0,258.21,256.85,257.33,4625.0,258.0,258.21,256.85,257.33,4625.0
2018-12-12 14:00:00,257.04,257.32,255.35,255.35,5300.0,257.04,257.32,255.35,255.35,5300.0
2018-12-12 14:30:00,255.23,255.72,254.69,255.48,7538.0,255.23,255.72,254.69,255.48,7538.0
2018-12-12 15:00:00,255.46,256.43,254.53,254.95,12340.0,255.46,256.43,254.53,254.95,12340.0
2018-12-12 15:30:00,255.38,255.68,253.76,254.12,26457.0,255.38,255.68,253.76,254.12,26457.0
2018-12-13 09:30:00,255.3,255.52,252.42,252.78,4448.0,255.3,255.52,252.42,252.78,4448.0
2018-12-13 10:00:00,253.47,254.33,252.43,252.92,4998.0,253.47,254.33,252.43,252.92,4998.0
2018-12-13 10:30:00,252.26,252.86,251.0,251.14,6410.0,252.26,252.86,251.0,251.14,6410.0
2018-12-13 11:00:00,251.12,251.9,250.5,250.71,2504.0,251.12,251.9,250.5,250.71,2504.0
2018-12-13 11:30:00,250.7,251.6,249.74,251.3,11081.0,250.7,251.6,249.74,251.3,11081.0
2018-12-13 12:00:00,250.21,250.62,249.86,250.26,500.0,250.21,250.62,249.86,250.26,500.0
2018-12-13 12:30:00,250.71,251.05,249.86,249.86,4775.0,250.71,251.05,249.86,249.86,4775.0
2018-12-13 13:00:00,250.46,250.7,246.82,248.68,7371.0,250.46,250.7,246.82,248.68,7371.0
2018-12-13 13:30:00,248.42,249.82,248.16,249.14,10193.0,248.42,249.82,248.16,249.14,10193.0
2018-12-13 14:00:00,249.22,249.73,248.36,249.53,1492.0,249.22,249.73,248.36,249.53,1492.0
2018-12-13 14:30:00,249.8,251.28,249.57,250.65,14235.0,249.8,251.28,249.57,250.65,14235.0
2018-12-13 15:00:00,249.88,250.88,249.57,250.87,3918.0,249.88,250.88,249.57,250.87,3918.0
2018-12-13 15:30:00,250.05,251.24,249.83,250.28,18093.0,250.05,251.24,249.83,250.28,18093.0
2018-12-14 09:30:00,248.04,248.86,246.76,248.86,2334.0,248.04,248.86,246.76,248.86,2334.0
2018-12-14 10:00:00,248.57,249.47,247.08,247.5,5663.0,248.57,249.47,247.08,247.5,5663.0
2018-12-14 10:30:00,247.06,248.66,246.95,247.69,2900.0,247.06,248.66,246.95,247.69,2900.0
2018-12-14 11:00:00,247.57,249.41,247.39,248.79,11420.0,247.57,249.41,247.39,248.79,11420.0
2018-12-14 11:30:00,249.35,249.94,248.53,248.72,6200.0,249.35,249.94,248.53,248.72,6200.0
2018-12-14 12:00:00,248.12,248.68,247.6,248.15,1292.0,248.12,248.68,247.6,248.15,1292.0
2018-12-14 12:30:00,248.19,248.79,247.65,248.37,2789.0,248.19,248.79,247.65,248.37,2789.0
2018-12-14 13:00:00,248.15,248.5,247.81,247.81,700.0,248.15,248.5,247.81,247.81,700.0
2018-12-14 13:30:00,247.53,247.63,247.26,247.38,4500.0,247.53,247.63,247.26,247.38,4500.0
2018-12-14 14:00:00,247.31,248.44,247.3,248.44,1998.0,247.31,248.44,247.3,248.44,1998.0
2018-12-14 14:30:00,247.45,248.14,247.18,247.95,5400.0,247.45,248.14,247.18,247.95,5400.0
2018-12-14 15:00:00,247.41,248.39,247.28,247.37,4419.0,247.41,248.39,247.28,247.37,4419.0
2018-12-14 15:30:00,247.18,247.85,247.11,247.63,25951.0,247.18,247.85,247.11,247.63,25951.0
2018-12-17 09:30:00,247.58,247.58,245.32,246.55,3311.0,247.58,247.58,245.32,246.55,3311.0
2018-12-17 10:00:00,246.74,247.76,246.05,247.33,4604.0,246.74,247.76,246.05,247.33,4604.0
2018-12-17 10:30:00,247.32,248.66,246.91,248.35,8319.0,247.32,248.66,246.91,248.35,8319.0
2018-12-17 11:00:00,248.52,249.2,248.12,248.56,3376.0,248.52,249.2,248.12,248.56,3376.0
2018-12-17 11:30:00,248.75,249.37,248.21,248.92,13207.0,248.75,249.37,248.21,248.92,13207.0
2018-12-17 12:00:00,249.12,249.12,247.0,247.25,1604.0,249.12,249.12,247.0,247.25,1604.0
2018-12-17 12:30:00,246.72,247.0,245.61,245.81,8336.0,246.72,247.0,245.61,245.81,8336.0
2018-12-17 13:00:00,245.83,247.5,245.83,247.23,5198.0,245.83,247.5,245.83,247.23,5198.0
2018-12-17 13:30:00,246.52,246.6,244.68,244.68,13265.0,246.52,246.6,244.68,244.68,13265.0
2018-12-17 14:00:00,244.8,244.97,243.72,244.23,3404.0,244.8,244.97,243.72,244.23,3404.0
2018-12-17 14:30:00,244.37,245.34,244.37,244.6,14633.0,244.37,245.34,244.37,244.6,14633.0
2018-12-17 15:00:00,244.5,244.5,242.79,242.96,4700.0,244.5,244.5,242.79,242.96,4700.0
2018-12-17 15:30:00,242.97,243.32,241.56,242.94,20714.0,242.97,243.32,241.56,242.94,20714.0
2018-12-18 09:30:00,244.4,247.19,244.4,245.38,3197.0,244.4,247.19,244.4,245.38,3197.0
2018-12-18 10:00:00,245.37,245.37,241.13,242.52,5991.0,245.37,245.37,241.13,242.52,5991.0
2018-12-18 10:30:00,242.51,243.35,242.1,242.65,6131.0,242.51,243.35,242.1,242.65,6131.0
2018-12-18 11:00:00,242.59,242.59,241.04,241.25,5342.0,242.59,242.59,241.04,241.25,5342.0
2018-12-18 11:30:00,241.63,242.13,240.77,240.78,4000.0,241.63,242.13,240.77,240.78,4000.0
2018-12-18 12:00:00,240.79,241.55,240.78,240.78,8753.0,240.79,241.55,240.78,240.78,8753.0
2018-12-18 12:30:00,241.07,241.55,240.83,240.89,4137.0,241.07,241.55,240.83,240.89,4137.0
2018-12-18 13:00:00,241.01,241.11,240.29,240.34,6946.0,241.01,241.11,240.29,240.34,6946.0
2018-12-18 13:30:00,240.46,240.64,239.64,239.64,4774.0,240.46,240.64,239.64,239.64,4774.0
2018-12-18 14:00:00,239.74,240.52,239.74,240.41,2100.0,239.74,240.52,239.74,240.41,2100.0
2018-12-18 14:30:00,240.6,240.6,238.28,238.58,6211.0,240.6,240.6,238.28,238.58,6211.0
2018-12-18 15:00:00,237.85,238.96,237.04,238.21,7200.0,237.85,238.96,237.04,238.21,7200.0
2018-12-18 15:30:00,238.94,241.1,238.94,239.9,17444.0,238.94,241.1,238.94,239.9,17444.0
2018-12-19 09:30:00,240.43,241.95,240.09,241.21,3269.0,240.43,241.95,240.09,241.21,3269.0
2018-12-19 10:00:00,240.64,240.98,239.16,239.16,6637.0,240.64,240.98,239.16,239.16,6637.0
2018-12-19 10:30:00,239.92,241.3,239.58,239.9,8642.0,239.92,241.3,239.58,239.9,8642.0
2018-12-19 11:00:00,240.03,240.89,239.57,240.18,16704.0,240.03,240.89,239.57,240.18,16704.0
2018-12-19 11:30:00,240.7,241.78,239.49,241.54,26675.0,240.7,241.78,239.49,241.54,26675.0
2018-12-19 12:00:00,241.87,242.24,241.08,241.15,9627.0,241.87,242.24,241.08,241.15,9627.0
2018-12-19 12:30:00,241.1,241.25,240.16,240.24,16817.0,241.1,241.25,240.16,240.24,16817.0
2018-12-19 13:00:00,239.9,241.65,239.65,241.47,6600.0,239.9,241.65,239.65,241.47,6600.0
2018-12-19 13:30:00,241.56,242.35,241.17,241.79,26808.0,241.56,242.35,241.17,241.79,26808.0
2018-12-19 14:00:00,243.36,243.36,238.5,238.65,7095.0,243.36,243.36,238.5,238.65,7095.0
2018-12-19 14:30:00,238.35,239.38,233.8,234.39,7179.0,238.35,239.38,233.8,234.39,7179.0
2018-12-19 15:00:00,233.82,235.37,232.08,234.0,8840.0,233.82,235.37,232.08,234.0,8840.0
2018-12-19 15:30:00,233.86,235.95,233.73,234.88,37981.0,233.86,235.95,233.73,234.88,37981.0
2018-12-20 09:30:00,233.92,236.94,230.92,233.53,14932.0,233.92,236.94,230.92,233.53,14932.0
2018-12-20 10:00:00,233.66,234.0,232.27,232.42,3000.0,233.66,234.0,232.27,232.42,3000.0
2018-12-20 10:30:00,232.42,235.41,231.61,235.41,11997.0,232.42,235.41,231.61,235.41,11997.0
2018-12-20 11:00:00,234.5,235.58,232.0,232.0,7230.0,234.5,235.58,232.0,232.0,7230.0
2018-12-20 11:30:00,231.68,231.68,228.84,228.84,5149.0,231.68,231.68,228.84,228.84,5149.0
2018-12-20 12:00:00,228.65,231.25,228.65,229.65,3315.0,228.65,231.25,228.65,229.65,3315.0
2018-12-20 12:30:00,230.76,231.53,229.99,231.52,3000.0,230.76,231.53,229.99,231.52,3000.0
2018-12-20 13:00:00,231.64,232.12,231.24,231.65,2071.0,231.64,232.12,231.24,231.65,2071.0
2018-12-20 13:30:00,231.03,231.91,230.42,231.44,2152.0,231.03,231.91,230.42,231.44,2152.0
2018-12-20 14:00:00,231.26,231.26,229.46,230.04,2100.0,231.26,231.26,229.46,230.04,2100.0
2018-12-20 14:30:00,230.04,232.2,229.33,230.11,6200.0,230.04,232.2,229.33,230.11,6200.0
2018-12-20 15:00:00,230.25,232.74,229.39,231.15,7847.0,230.25,232.74,229.39,231.15,7847.0
2018-12-20 15:30:00,231.16,232.48,229.76,231.05,12930.0,231.16,232.48,229.76,231.05,12930.0
2018-12-21 09:30:00,231.62,231.62,228.94,230.14,39531.0,231.62,231.62,228.94,230.14,39531.0
2018-12-21 10:00:00,228.85,231.71,227.94,230.57,3232.0,228.85,231.71,227.94,230.57,3232.0
2018-12-21 10:30:00,230.57,232.0,229.62,232.0,4500.0,230.57,232.0,229.62,232.0,4500.0
2018-12-21 11:00:00,230.95,231.78,228.87,230.54,8000.0,230.95,231.78,228.87,230.54,8000.0
2018-12-21 11:30:00,230.72,230.72,228.42,229.06,2209.0,230.72,230.72,228.42,229.06,2209.0
2018-12-21 12:00:00,228.76,228.76,226.32,227.06,3900.0,228.76,228.76,226.32,227.06,3900.0
2018-12-21 12:30:00,226.84,229.21,224.92,228.25,5111.0,226.84,229.21,224.92,228.25,5111.0
2018-12-21 13:00:00,227.46,228.83,226.26,227.86,2508.0,227.46,228.83,226.26,227.86,2508.0
2018-12-21 13:30:00,228.65,229.26,227.17,227.61,4491.0,228.65,229.26,227.17,227.61,4491.0
2018-12-21 14:00:00,227.16,227.98,225.05,226.97,3721.0,227.16,227.98,225.05,226.97,3721.0
2018-12-21 14:30:00,227.03,227.37,225.63,227.37,2816.0,227.03,227.37,225.63,227.37,2816.0
2018-12-21 15:00:00,228.13,228.13,225.57,225.58,7414.0,228.13,228.13,225.57,225.58,7414.0
2018-12-21 15:30:00,225.18,226.09,224.81,225.34,15274.0,225.18,226.09,224.81,225.34,15274.0
2018-12-24 09:30:00,224.54,224.54,221.1,224.48,2195.0,224.54,224.54,221.1,224.48,2195.0
2018-12-24 10:00:00,224.13,224.38,221.96,222.92,958.0,224.13,224.38,221.96,222.92,958.0
2018-12-24 10:30:00,222.95,224.11,222.01,223.8,10955.0,222.95,224.11,222.01,223.8,10955.0
2018-12-24 11:00:00,223.85,224.0,222.86,223.56,4062.0,223.85,224.0,222.86,223.56,4062.0
2018-12-24 11:30:00,222.11,223.65,222.11,222.41,1260.0,222.11,223.65,222.11,222.41,1260.0
2018-12-24 12:00:00,222.77,223.17,221.28,222.71,3026.0,222.77,223.17,221.28,222.71,3026.0
2018-12-24 12:30:00,222.72,223.33,220.11,220.71,5685.0,222.72,223.33,220.11,220.71,5685.0
2018-12-26 09:30:00,221.0,222.37,221.0,222.0,4340.0,221.0,222.37,221.0,222.0,4340.0
2018-12-26 10:00:00,222.8,223.07,221.21,221.7,9147.0,222.8,223.07,221.21,221.7,9147.0
2018-12-26 10:30:00,221.69,221.7,220.05,220.88,8210.0,221.69,221.7,220.05,220.88,8210.0
2018-12-26 11:00:00,220.95,222.51,220.35,222.16,3151.0,220.95,222.51,220.35,222.16,3151.0
2018-12-26 11:30:00,222.5,223.78,222.5,223.44,2600.0,222.5,223.78,222.5,223.44,2600.0
2018-12-26 12:00:00,223.85,224.02,222.45,222.97,25800.0,223.85,224.02,222.45,222.97,25800.0
2018-12-26 12:30:00,222.97,224.36,222.67,223.94,4505.0,222.97,224.36,222.67,223.94,4505.0
2018-12-26 13:00:00,223.6,223.6,221.81,222.96,12358.0,223.6,223.6,221.81,222.96,12358.0
2018-12-26 13:30:00,223.02,223.83,222.69,223.32,6834.0,223.02,223.83,222.69,223.32,6834.0
2018-12-26 14:00:00,223.68,223.74,222.68,222.69,4400.0,223.68,223.74,222.68,222.69,4400.0
2018-12-26 14:30:00,223.04,224.3,223.02,223.79,2522.0,223.04,224.3,223.02,223.79,2522.0
2018-12-26 15:00:00,224.23,225.32,223.95,224.97,7293.0,224.23,225.32,223.95,224.97,7293.0
2018-12-26 15:30:00,225.29,227.75,225.15,227.64,32921.0,225.29,227.75,225.15,227.64,32921.0
2018-12-27 09:30:00,224.94,225.52,223.12,225.04,4863.0,224.94,225.52,223.12,225.04,4863.0
2018-12-27 10:00:00,223.75,224.7,223.59,223.64,13051.0,223.75,224.7,223.59,223.64,13051.0
2018-12-27 10:30:00,223.64,225.67,223.64,224.49,4652.0,223.64,225.67,223.64,224.49,4652.0
2018-12-27 11:00:00,224.04,226.7,223.81,226.1,4142.0,224.04,226.7,223.81,226.1,4142.0
2018-12-27 11:30:00,225.92,227.2,225.8,225.8,2652.0,225.92,227.2,225.8,225.8,2652.0
2018-12-27 12:00:00,226.06,227.93,226.0,227.29,6362.0,226.06,227.93,226.0,227.29,6362.0
2018-12-27 12:30:00,226.38,227.5,225.79,226.9,3306.0,226.38,227.5,225.79,226.9,3306.0
2018-12-27 13:00:00,227.09,227.65,225.36,226.05,12587.0,227.09,227.65,225.36,226.05,12587.0
2018-12-27 13:30:00,225.85,227.17,224.51,225.06,9592.0,225.85,227.17,224.51,225.06,9592.0
2018-12-27 14:00:00,225.19,225.19,222.93,222.94,3582.0,225.19,225.19,222.93,222.94,3582.0
2018-12-27 14:30:00,223.0,224.55,222.67,224.55,2515.0,223.0,224.55,222.67,224.55,2515.0
2018-12-27 15:00:00,225.21,226.93,224.1,226.69,6518.0,225.21,226.93,224.1,226.69,6518.0
2018-12-27 15:30:00,226.68,229.88,226.68,229.88,23127.0,226.68,229.88,226.68,229.88,23127.0
2018-12-28 09:30:00,231.34,234.47,231.0,231.46,8679.0,231.34,234.47,231.0,231.46,8679.0
2018-12-28 10:00:00,231.58,231.58,228.2,228.2,1531.0,231.58,231.58,228.2,228.2,1531.0
2018-12-28 10:30:00,228.8,229.75,228.58,229.39,1593.0,228.8,229.75,228.58,229.39,1593.0
2018-12-28 11:00:00,229.42,230.12,228.75,229.5,2000.0,229.42,230.12,228.75,229.5,2000.0
2018-12-28 11:30:00,230.26,231.04,229.18,229.85,4677.0,230.26,231.04,229.18,229.85,4677.0
2018-12-28 12:00:00,229.96,230.86,229.42,230.71,3200.0,229.96,230.86,229.42,230.71,3200.0
2018-12-28 12:30:00,230.77,231.4,229.71,230.21,2681.0,230.77,231.4,229.71,230.21,2681.0
2018-12-28 13:00:00,230.4,230.67,230.13,230.13,1600.0,230.4,230.67,230.13,230.13,1600.0
2018-12-28 13:30:00,229.77,231.01,229.48,230.77,2636.0,229.77,231.01,229.48,230.77,2636.0
2018-12-28 14:00:00,231.29,232.03,230.93,231.04,3700.0,231.29,232.03,230.93,231.04,3700.0
2018-12-28 14:30:00,231.05,233.54,230.87,233.53,5193.0,231.05,233.54,230.87,233.53,5193.0
2018-12-28 15:00:00,232.67,233.16,229.7,229.95,6213.0,232.67,233.16,229.7,229.95,6213.0
2018-12-28 15:30:00,230.27,230.46,229.32,229.78,12760.0,230.27,230.46,229.32,229.78,12760.0
2018-12-31 09:30:00,231.32,233.7,229.45,229.8,1891.0,231.32,233.7,229.45,229.8,1891.0
2018-12-31 10:00:00,229.64,231.38,229.55,230.2,1100.0,229.64,231.38,229.55,230.2,1100.0
2018-12-31 10:30:00,230.13,230.27,228.34,228.34,11308.0,230.13,230.27,228.34,228.34,11308.0
2018-12-31 11:00:00,227.52,229.63,227.52,229.63,7340.0,227.52,229.63,227.52,229.63,7340.0
2018-12-31 11:30:00,229.09,229.09,227.52,229.02,4822.0,229.09,229.09,227.52,229.02,4822.0
2018-12-31 12:00:00,229.01,230.02,228.9,229.87,6300.0,229.01,230.02,228.9,229.87,6300.0
2018-12-31 12:30:00,230.26,230.63,229.47,230.26,16100.0,230.26,230.63,229.47,230.26,16100.0
2018-12-31 13:00:00,230.35,231.57,230.13,230.98,3206.0,230.35,231.57,230.13,230.98,3206.0
2018-12-31 13:30:00,230.41,231.44,229.97,229.98,5477.0,230.41,231.44,229.97,229.98,5477.0
2018-12-31 14:00:00,229.5,230.07,227.5,229.67,3532.0,229.5,230.07,227.5,229.67,3532.0
2018-12-31 14:30:00,229.67,230.7,229.67,230.28,3000.0,229.67,230.7,229.67,230.28,3000.0
2018-12-31 15:00:00,230.53,231.09,230.12,231.09,6435.0,230.53,231.09,230.12,231.09,6435.0
2018-12-31 15:30:00,231.22,232.07,231.15,232.07,25113.0,231.22,232.07,231.15,232.07,25113.0
2019-01-02 09:30:00,229.73,230.01,228.33,228.8,9889.0,229.73,230.01,228.33,228.8,9889.0
2019-01-02 10:00:00,228.73,230.35,228.01,229.86,4275.0,228.73,230.35,228.01,229.86,4275.0
2019-01-02 10:30:00,228.33,229.18,227.5,228.45,2400.0,228.33,229.18,227.5,228.45,2400.0
2019-01-02 11:00:00,228.49,230.06,228.14,228.73,3300.0,228.49,230.06,228.14,228.73,3300.0
2019-01-02 11:30:00,229.32,229.99,228.95,229.15,3600.0,229.32,229.99,228.95,229.15,3600.0
2019-01-02 12:00:00,229.04,229.15,228.34,229.15,1794.0,229.04,229.15,228.34,229.15,1794.0
2019-01-02 12:30:00,228.75,230.04,228.75,229.36,4700.0,228.75,230.04,228.75,229.36,4700.0
2019-01-02 13:00:00,229.82,231.23,229.75,230.89,3288.0,229.82,231.23,229.75,230.89,3288.0
2019-01-02 13:30:00,230.61,230.97,229.13,230.24,11720.0,230.61,230.97,229.13,230.24,11720.0
2019-01-02 14:00:00,230.25,230.67,228.67,229.44,4402.0,230.25,230.67,228.67,229.44,4402.0
2019-01-02 14:30:00,229.43,229.91,228.41,228.41,3938.0,229.43,229.91,228.41,228.41,3938.0
2019-01-02 15:00:00,228.31,229.86,227.25,227.47,10374.0,228.31,229.86,227.25,227.47,10374.0
2019-01-02 15:30:00,227.8,228.3,226.73,228.0,20546.0,227.8,228.3,226.73,228.0,20546.0
2019-01-03 09:30:00,228.18,231.26,228.18,228.37,10987.0,228.18,231.26,228.18,228.37,10987.0
2019-01-03 10:00:00,228.37,228.92,225.25,226.3,9783.0,228.37,228.92,225.25,226.3,9783.0
2019-01-03 10:30:00,225.65,226.69,224.3,225.99,10402.0,225.65,226.69,224.3,225.99,10402.0
2019-01-03 11:00:00,226.19,228.48,226.19,227.75,4300.0,226.19,228.48,226.19,227.75,4300.0
2019-01-03 11:30:00,227.89,230.09,227.08,229.56,11300.0,227.89,230.09,227.08,229.56,11300.0
2019-01-03 12:00:00,229.53,229.53,226.64,226.64,6147.0,229.53,229.53,226.64,226.64,6147.0
2019-01-03 12:30:00,227.17,227.65,226.31,227.36,5241.0,227.17,227.65,226.31,227.36,5241.0
2019-01-03 13:00:00,227.56,227.56,225.54,225.8,3942.0,227.56,227.56,225.54,225.8,3942.0
2019-01-03 13:30:00,226.27,227.93,226.14,227.53,5911.0,226.27,227.93,226.14,227.53,5911.0
2019-01-03 14:00:00,227.52,227.86,226.44,226.91,7844.0,227.52,227.86,226.44,226.91,7844.0
2019-01-03 14:30:00,227.27,227.27,225.28,225.58,5295.0,227.27,227.27,225.28,225.58,5295.0
2019-01-03 15:00:00,225.7,225.96,224.76,225.86,8353.0,225.7,225.96,224.76,225.86,8353.0
2019-01-03 15:30:00,225.71,226.26,223.89,224.31,18551.0,225.71,226.26,223.89,224.31,18551.0
2019-01-04 09:30:00,224.5,228.34,224.29,225.47,14163.0,224.5,228.34,224.29,225.47,14163.0
2019-01-04 10:00:00,225.47,226.5,224.55,225.75,30876.0,225.47,226.5,224.55,225.75,30876.0
2019-01-04 10:30:00,225.75,227.64,225.15,226.0,45688.0,225.75,227.64,225.15,226.0,45688.0
2019-01-04 11:00:00,226.12,226.96,225.29,225.54,11599.0,226.12,226.96,225.29,225.54,11599.0
2019-01-04 11:30:00,225.21,226.39,224.97,225.65,11885.0,225.21,226.39,224.97,225.65,11885.0
2019-01-04 12:00:00,226.07,226.52,225.0,226.26,7700.0,226.07,226.52,225.0,226.26,7700.0
2019-01-04 12:30:00,226.34,227.99,226.06,227.41,20368.0,226.34,227.99,226.06,227.41,20368.0
2019-01-04 13:00:00,227.51,227.75,226.92,227.62,5015.0,227.51,227.75,226.92,227.62,5015.0
2019-01-04 13:30:00,227.72,227.94,226.68,227.12,4277.0,227.72,227.94,226.68,227.12,4277.0
2019-01-04 14:00:00,226.85,227.11,225.0,225.17,12212.0,226.85,227.11,225.0,225.17,12212.0
2019-01-04 14:30:00,225.22,225.77,224.11,224.58,21138.0,225.22,225.77,224.11,224.58,21138.0
2019-01-04 15:00:00,224.34,225.98,224.21,225.98,43922.0,224.34,225.98,224.21,225.98,43922.0
2019-01-04 15:30:00,225.77,226.57,225.01,226.1,67084.0,225.77,226.57,225.01,226.1,67084.0
2019-01-07 09:30:00,227.52,229.34,227.52,229.34,7507.0,227.52,229.34,227.52,229.34,7507.0
2019-01-07 10:00:00,229.21,230.0,227.26,227.47,36654.0,229.21,230.0,227.26,227.47,36654.0
2019-01-07 10:30:00,227.48,229.58,227.4,228.44,39507.0,227.48,229.58,227.4,228.44,39507.0
2019-01-07 11:00:00,228.87,230.58,228.31,229.22,28176.0,228.87,230.58,228.31,229.22,28176.0
2019-01-07 11:30:00,229.22,232.8,229.03,232.65,25977.0,229.22,232.8,229.03,232.65,25977.0
2019-01-07 12:00:00,232.63,233.26,232.28,233.26,3949.0,232.63,233.26,232.28,233.26,3949.0
2019-01-07 12:30:00,233.3,234.32,232.68,232.69,8072.0,233.3,234.32,232.68,232.69,8072.0
2019-01-07 13:00:00,232.64,233.3,232.62,233.12,6620.0,232.64,233.3,232.62,233.12,6620.0
2019-01-07 13:30:00,233.25,234.57,232.4,233.91,6841.0,233.25,234.57,232.4,233.91,6841.0
2019-01-07 14:00:00,234.17,234.36,232.94,233.44,7272.0,234.17,234.36,232.94,233.44,7272.0
2019-01-07 14:30:00,233.55,233.59,231.84,231.84,11644.0,233.55,233.59,231.84,231.84,11644.0
2019-01-07 15:00:00,232.15,234.46,231.65,234.43,17303.0,232.15,234.46,231.65,234.43,17303.0
2019-01-07 15:30:00,234.38,234.82,233.47,233.67,37702.0,234.38,234.82,233.47,233.67,37702.0
2019-01-08 09:30:00,235.0,236.07,232.48,234.29,22538.0,235.0,236.07,232.48,234.29,22538.0
2019-01-08 10:00:00,234.49,235.72,233.04,234.31,28923.0,234.49,235.72,233.04,234.31,28923.0
2019-01-08 10:30:00,234.28,234.48,232.55,232.71,16886.0,234.28,234.48,232.55,232.71,16886.0
2019-01-08 11:00:00,232.65,233.93,232.62,233.68,13018.0,232.65,233.93,232.62,233.68,13018.0
2019-01-08 11:30:00,233.39,233.57,232.81,233.5,12178.0,233.39,233.57,232.81,233.5,12178.0
2019-01-08 12:00:00,233.32,234.49,233.28,234.49,8180.0,233.32,234.49,233.28,234.49,8180.0
2019-01-08 12:30:00,234.8,235.69,234.67,234.86,5802.0,234.8,235.69,234.67,234.86,5802.0
2019-01-08 13:00:00,235.35,236.91,235.35,236.24,3401.0,235.35,236.91,235.35,236.24,3401.0
2019-01-08 13:30:00,236.51,236.88,235.38,235.38,6992.0,236.51,236.88,235.38,235.38,6992.0
2019-01-08 14:00:00,235.35,235.72,234.96,235.04,4500.0,235.35,235.72,234.96,235.04,4500.0
2019-01-08 14:30:00,234.91,235.36,234.36,235.19,5500.0,234.91,235.36,234.36,235.19,5500.0
2019-01-08 15:00:00,235.37,235.4,234.59,235.16,7681.0,235.37,235.4,234.59,235.16,7681.0
2019-01-08 15:30:00,235.36,236.08,235.0,235.39,28185.0,235.36,236.08,235.0,235.39,28185.0
2019-01-09 09:30:00,236.61,239.57,236.61,239.41,3401.0,236.61,239.57,236.61,239.41,3401.0
2019-01-09 10:00:00,239.76,241.4,239.74,241.4,32459.0,239.76,241.4,239.74,241.4,32459.0
2019-01-09 10:30:00,241.34,241.34,237.19,240.69,30216.0,241.34,241.34,237.19,240.69,30216.0
2019-01-09 11:00:00,240.5,240.98,238.73,238.73,6550.0,240.5,240.98,238.73,238.73,6550.0
2019-01-09 11:30:00,239.22,239.37,237.47,238.61,33027.0,239.22,239.37,237.47,238.61,33027.0
2019-01-09 12:00:00,238.65,241.3,238.64,240.08,21039.0,238.65,241.3,238.64,240.08,21039.0
2019-01-09 12:30:00,240.1,240.5,239.85,240.31,2987.0,240.1,240.5,239.85,240.31,2987.0
2019-01-09 13:00:00,240.28,240.5,238.75,239.19,5198.0,240.28,240.5,238.75,239.19,5198.0
2019-01-09 13:30:00,238.76,239.79,238.72,239.79,5200.0,238.76,239.79,238.72,239.79,5200.0
2019-01-09 14:00:00,239.91,240.37,238.45,238.75,5100.0,239.91,240.37,238.45,238.75,5100.0
2019-01-09 14:30:00,238.83,240.55,238.64,239.98,5510.0,238.83,240.55,238.64,239.98,5510.0
2019-01-09 15:00:00,239.96,240.97,238.96,238.96,6859.0,239.96,240.97,238.96,238.96,6859.0
2019-01-09 15:30:00,238.97,239.87,237.16,237.33,39724.0,238.97,239.87,237.16,237.33,39724.0
2019-01-10 09:30:00,235.88,237.61,235.68,236.89,4018.0,235.88,237.61,235.68,236.89,4018.0
2019-01-10 10:00:00,237.01,240.34,237.01,239.96,5994.0,237.01,240.34,237.01,239.96,5994.0
2019-01-10 10:30:00,240.49,240.55,239.33,239.4,10005.0,240.49,240.55,239.33,239.4,10005.0
2019-01-10 11:00:00,239.5,241.3,239.4,240.91,15873.0,239.5,241.3,239.4,240.91,15873.0
2019-01-10 11:30:00,241.02,242.15,240.96,242.03,4683.0,241.02,242.15,240.96,242.03,4683.0
2019-01-10 12:00:00,242.02,242.02,241.34,241.45,4900.0,242.02,242.02,241.34,241.45,4900.0
2019-01-10 12:30:00,241.46,241.46,239.73,240.1,15736.0,241.46,241.46,239.73,240.1,15736.0
2019-01-10 13:00:00,240.22,240.23,238.56,239.21,5500.0,240.22,240.23,238.56,239.21,5500.0
2019-01-10 13:30:00,239.33,239.33,238.42,238.81,5200.0,239.33,239.33,238.42,238.81,5200.0
2019-01-10 14:00:00,239.12,239.97,238.0,239.71,5500.0,239.12,239.97,238.0,239.71,5500.0
2019-01-10 14:30:00,239.95,240.25,239.37,239.4,4200.0,239.95,240.25,239.37,239.4,4200.0
2019-01-10 15:00:00,239.54,240.14,239.12,240.09,11536.0,239.54,240.14,239.12,240.09,11536.0
2019-01-10 15:30:00,239.92,241.18,239.79,240.87,18947.0,239.92,241.18,239.79,240.87,18947.0
2019-01-11 09:30:00,240.3,240.3,238.87,238.91,1066.0,240.3,240.3,238.87,238.91,1066.0
2019-01-11 10:00:00,238.2,240.75,238.2,240.1,15068.0,238.2,240.75,238.2,240.1,15068.0
2019-01-11 10:30:00,239.67,240.71,239.65,240.69,7285.0,239.67,240.71,239.65,240.69,7285.0
2019-01-11 11:00:00,240.3,240.42,238.81,238.9,1933.0,240.3,240.42,238.81,238.9,1933.0
2019-01-11 11:30:00,239.26,239.78,239.23,239.42,3186.0,239.26,239.78,239.23,239.42,3186.0
2019-01-11 12:00:00,239.4,239.63,238.79,239.41,1600.0,239.4,239.63,238.79,239.41,1600.0
2019-01-11 12:30:00,239.56,240.36,239.55,240.36,1726.0,239.56,240.36,239.55,240.36,1726.0
2019-01-11 13:00:00,240.8,240.8,239.95,240.07,3550.0,240.8,240.8,239.95,240.07,3550.0
2019-01-11 13:30:00,240.71,240.71,240.21,240.21,2200.0,240.71,240.71,240.21,240.21,2200.0
2019-01-11 14:00:00,240.21,240.8,239.81,240.8,6800.0,240.21,240.8,239.81,240.8,6800.0
2019-01-11 14:30:00,240.56,240.89,240.46,240.49,3840.0,240.56,240.89,240.46,240.49,3840.0
2019-01-11 15:00:00,240.66,241.53,240.62,240.7,5023.0,240.66,241.53,240.62,240.7,5023.0
2019-01-11 15:30:00,240.82,242.0,240.81,241.54,25356.0,240.82,242.0,240.81,241.54,25356.0
2019-01-14 09:30:00,238.5,239.06,238.05,238.34,2528.0,238.5,239.06,238.05,238.34,2528.0
2019-01-14 10:00:00,238.53,239.45,237.72,237.76,7433.0,238.53,239.45,237.72,237.76,7433.0
2019-01-14 10:30:00,238.13,239.06,237.59,238.33,14378.0,238.13,239.06,237.59,238.33,14378.0
2019-01-14 11:00:00,238.17,238.17,237.37,237.84,4604.0,238.17,238.17,237.37,237.84,4604.0
2019-01-14 11:30:00,237.5,238.19,237.16,237.31,13658.0,237.5,238.19,237.16,237.31,13658.0
2019-01-14 12:00:00,237.45,238.15,237.33,238.07,2723.0,237.45,238.15,237.33,238.07,2723.0
2019-01-14 12:30:00,238.12,238.12,237.3,237.31,4700.0,238.12,238.12,237.3,237.31,4700.0
2019-01-14 13:00:00,237.51,238.09,237.32,237.73,5773.0,237.51,238.09,237.32,237.73,5773.0
2019-01-14 13:30:00,237.78,237.9,237.69,237.9,800.0,237.78,237.9,237.69,237.9,800.0
2019-01-14 14:00:00,237.6,237.7,237.02,237.25,2600.0,237.6,237.7,237.02,237.25,2600.0
2019-01-14 14:30:00,237.27,237.47,237.08,237.21,6700.0,237.27,237.47,237.08,237.21,6700.0
2019-01-14 15:00:00,237.3,237.92,237.2,237.67,9676.0,237.3,237.92,237.2,237.67,9676.0
2019-01-14 15:30:00,237.57,237.81,236.39,236.45,29786.0,237.57,237.81,236.39,236.45,29786.0
2019-01-15 09:30:00,236.68,238.37,236.68,237.93,2307.0,236.68,238.37,236.68,237.93,2307.0
2019-01-15 10:00:00,238.03,238.5,237.17,237.75,7970.0,238.03,238.5,237.17,237.75,7970.0
2019-01-15 10:30:00,237.7,238.27,236.93,237.35,23061.0,237.7,238.27,236.93,237.35,23061.0
2019-01-15 11:00:00,237.43,237.91,237.29,237.91,2400.0,237.43,237.91,237.29,237.91,2400.0
2019-01-15 11:30:00,237.68,238.49,237.41,238.49,8681.0,237.68,238.49,237.41,238.49,8681.0
2019-01-15 12:00:00,238.65,239.03,238.33,238.57,5875.0,238.65,239.03,238.33,238.57,5875.0
2019-01-15 12:30:00,238.36,238.57,237.89,237.89,5401.0,238.36,238.57,237.89,237.89,5401.0
2019-01-15 13:00:00,237.96,238.42,237.96,238.28,800.0,237.96,238.42,237.96,238.28,800.0
2019-01-15 13:30:00,238.3,239.28,238.2,239.17,9900.0,238.3,239.28,238.2,239.17,9900.0
2019-01-15 14:00:00,239.28,239.28,237.83,237.83,8900.0,239.28,239.28,237.83,237.83,8900.0
2019-01-15 14:30:00,237.8,237.92,236.97,237.6,12200.0,237.8,237.92,236.97,237.6,12200.0
2019-01-15 15:00:00,237.82,238.64,237.82,238.48,30108.0,237.82,238.64,237.82,238.48,30108.0
2019-01-15 15:30:00,238.39,238.5,237.67,238.07,42833.0,238.39,238.5,237.67,238.07,42833.0
2019-01-16 09:30:00,238.75,239.92,237.59,239.92,2081.0,238.75,239.92,237.59,239.92,2081.0
2019-01-16 10:00:00,240.14,240.53,237.89,238.0,6446.0,240.14,240.53,237.89,238.0,6446.0
2019-01-16 10:30:00,238.24,238.91,237.52,238.65,8711.0,238.24,238.91,237.52,238.65,8711.0
2019-01-16 11:00:00,238.33,238.96,237.47,238.96,11670.0,238.33,238.96,237.47,238.96,11670.0
2019-01-16 11:30:00,238.39,238.56,237.52,238.38,3748.0,238.39,238.56,237.52,238.38,3748.0
2019-01-16 12:00:00,238.39,239.04,238.38,238.85,4123.0,238.39,239.04,238.38,238.85,4123.0
2019-01-16 12:30:00,238.57,238.83,237.8,238.04,4800.0,238.57,238.83,237.8,238.04,4800.0
2019-01-16 13:00:00,238.0,238.09,237.34,237.97,4498.0,238.0,238.09,237.34,237.97,4498.0
2019-01-16 13:30:00,237.9,238.7,237.37,237.37,4659.0,237.9,238.7,237.37,237.37,4659.0
2019-01-16 14:00:00,237.71,238.58,237.5,238.46,1933.0,237.71,238.58,237.5,238.46,1933.0
2019-01-16 14:30:00,238.25,238.56,237.78,237.79,2905.0,238.25,238.56,237.78,237.79,2905.0
2019-01-16 15:00:00,237.63,238.43,237.3,238.27,11524.0,237.63,238.43,237.3,238.27,11524.0
2019-01-16 15:30:00,238.09,238.09,236.32,236.54,18852.0,238.09,238.09,236.32,236.54,18852.0
2019-01-17 09:30:00,236.23,238.3,235.44,237.2,8449.0,236.23,238.3,235.44,237.2,8449.0
2019-01-17 10:00:00,237.13,238.0,236.32,237.95,4700.0,237.13,238.0,236.32,237.95,4700.0
2019-01-17 10:30:00,237.71,237.71,237.14,237.37,4060.0,237.71,237.71,237.14,237.37,4060.0
2019-01-17 11:00:00,237.48,238.0,236.7,236.83,17669.0,237.48,238.0,236.7,236.83,17669.0
2019-01-17 11:30:00,236.89,237.94,236.51,237.56,7940.0,236.89,237.94,236.51,237.56,7940.0
2019-01-17 12:00:00,237.85,238.77,237.71,238.27,4287.0,237.85,238.77,237.71,238.27,4287.0
2019-01-17 12:30:00,237.48,237.59,236.01,236.7,11105.0,237.48,237.59,236.01,236.7,11105.0
2019-01-17 13:00:00,236.83,237.34,236.69,237.3,4600.0,236.83,237.34,236.69,237.3,4600.0
2019-01-17 13:30:00,237.25,238.24,237.23,237.61,7046.0,237.25,238.24,237.23,237.61,7046.0
2019-01-17 14:00:00,237.47,238.18,237.47,237.53,2993.0,237.47,238.18,237.47,237.53,2993.0
2019-01-17 14:30:00,237.72,239.65,237.44,238.46,8600.0,237.72,239.65,237.44,238.46,8600.0
2019-01-17 15:00:00,238.43,238.49,237.45,238.32,7369.0,238.43,238.49,237.45,238.32,7369.0
2019-01-17 15:30:00,238.38,238.94,237.36,237.94,27350.0,238.38,238.94,237.36,237.94,27350.0
2019-01-18 09:30:00,239.81,240.84,237.89,240.04,4642.0,239.81,240.84,237.89,240.04,4642.0
2019-01-18 10:00:00,239.69,240.9,238.9,239.8,3324.0,239.69,240.9,238.9,239.8,3324.0
2019-01-18 10:30:00,239.98,240.5,239.66,239.9,1000.0,239.98,240.5,239.66,239.9,1000.0
2019-01-18 11:00:00,239.74,240.79,239.57,240.63,5801.0,239.74,240.79,239.57,240.63,5801.0
2019-01-18 11:30:00,240.4,240.4,239.34,239.51,6500.0,240.4,240.4,239.34,239.51,6500.0
2019-01-18 12:00:00,239.78,240.2,239.56,239.81,15612.0,239.78,240.2,239.56,239.81,15612.0
2019-01-18 12:30:00,240.02,242.55,239.72,242.37,50227.0,240.02,242.55,239.72,242.37,50227.0
2019-01-18 13:00:00,242.36,242.38,241.12,241.6,11797.0,242.36,242.38,241.12,241.6,11797.0
2019-01-18 13:30:00,241.69,241.99,240.67,241.14,25500.0,241.69,241.99,240.67,241.14,25500.0
2019-01-18 14:00:00,241.63,242.35,240.37,241.16,10608.0,241.63,242.35,240.37,241.16,10608.0
2019-01-18 14:30:00,241.18,241.39,239.83,240.69,8541.0,241.18,241.39,239.83,240.69,8541.0
2019-01-18 15:00:00,240.93,241.21,240.14,240.96,14192.0,240.93,241.21,240.14,240.96,14192.0
2019-01-18 15:30:00,241.1,241.16,239.28,239.66,47473.0,241.1,241.16,239.28,239.66,47473.0
2019-01-22 09:30:00,238.87,240.9,238.11,239.6,1927.0,238.87,240.9,238.11,239.6,1927.0
2019-01-22 10:00:00,237.75,238.48,237.14,237.84,3344.0,237.75,238.48,237.14,237.84,3344.0
2019-01-22 10:30:00,237.67,237.85,236.77,237.76,6283.0,237.67,237.85,236.77,237.76,6283.0
2019-01-22 11:00:00,237.59,238.34,237.38,237.77,9650.0,237.59,238.34,237.38,237.77,9650.0
2019-01-22 11:30:00,237.77,237.77,236.94,237.11,3102.0,237.77,237.77,236.94,237.11,3102.0
2019-01-22 12:00:00,237.07,237.46,236.35,236.81,10775.0,237.07,237.46,236.35,236.81,10775.0
2019-01-22 12:30:00,236.62,236.69,236.18,236.52,2605.0,236.62,236.69,236.18,236.52,2605.0
2019-01-22 13:00:00,236.19,236.21,234.75,235.67,3390.0,236.19,236.21,234.75,235.67,3390.0
2019-01-22 13:30:00,235.85,236.49,235.75,235.93,3331.0,235.85,236.49,235.75,235.93,3331.0
2019-01-22 14:00:00,236.01,236.38,235.29,235.63,3646.0,236.01,236.38,235.29,235.63,3646.0
2019-01-22 14:30:00,235.63,235.85,234.88,235.18,5055.0,235.63,235.85,234.88,235.18,5055.0
2019-01-22 15:00:00,235.43,235.63,234.55,235.59,8726.0,235.43,235.63,234.55,235.59,8726.0
2019-01-22 15:30:00,235.46,235.65,234.29,235.47,23888.0,235.46,235.65,234.29,235.47,23888.0
2019-01-23 09:30:00,236.31,237.71,236.14,237.15,5001.0,236.31,237.71,236.14,237.15,5001.0
2019-01-23 10:00:00,237.0,237.31,235.36,236.04,19638.0,237.0,237.31,235.36,236.04,19638.0
2019-01-23 10:30:00,235.94,236.19,235.18,235.18,6749.0,235.94,236.19,235.18,235.18,6749.0
2019-01-23 11:00:00,235.15,236.08,233.93,234.34,9510.0,235.15,236.08,233.93,234.34,9510.0
2019-01-23 11:30:00,234.27,235.25,233.18,233.18,4732.0,234.27,235.25,233.18,233.18,4732.0
2019-01-23 12:00:00,233.36,234.54,233.21,234.54,4859.0,233.36,234.54,233.21,234.54,4859.0
2019-01-23 12:30:00,234.72,236.62,234.4,235.34,5500.0,234.72,236.62,234.4,235.34,5500.0
2019-01-23 13:00:00,235.31,236.08,234.88,235.55,19186.0,235.31,236.08,234.88,235.55,19186.0
2019-01-23 13:30:00,235.58,236.14,235.25,235.87,2207.0,235.58,236.14,235.25,235.87,2207.0
2019-01-23 14:00:00,236.73,236.92,236.32,236.75,2904.0,236.73,236.92,236.32,236.75,2904.0
2019-01-23 14:30:00,236.84,237.07,235.79,236.06,7200.0,236.84,237.07,235.79,236.06,7200.0
2019-01-23 15:00:00,236.04,236.5,235.64,236.19,4964.0,236.04,236.5,235.64,236.19,4964.0
2019-01-23 15:30:00,236.31,237.49,236.25,236.94,17640.0,236.31,237.49,236.25,236.94,17640.0
2019-01-24 09:30:00,237.0,239.03,236.79,239.02,6004.0,237.0,239.03,236.79,239.02,6004.0
2019-01-24 10:00:00,238.45,238.95,237.77,238.8,3007.0,238.45,238.95,237.77,238.8,3007.0
2019-01-24 10:30:00,238.36,238.4,238.09,238.4,1733.0,238.36,238.4,238.09,238.4,1733.0
2019-01-24 11:00:00,238.68,238.68,237.06,238.18,2262.0,238.68,238.68,237.06,238.18,2262.0
2019-01-24 11:30:00,238.01,238.67,237.84,238.16,2301.0,238.01,238.67,237.84,238.16,2301.0
2019-01-24 12:00:00,237.93,238.34,237.17,237.41,23534.0,237.93,238.34,237.17,237.41,23534.0
2019-01-24 12:30:00,237.37,237.37,236.7,236.7,700.0,237.37,237.37,236.7,236.7,700.0
2019-01-24 13:00:00,236.83,237.12,236.29,237.12,1400.0,236.83,237.12,236.29,237.12,1400.0
2019-01-24 13:30:00,237.25,237.69,236.68,237.08,2321.0,237.25,237.69,236.68,237.08,2321.0
2019-01-24 14:00:00,237.22,237.66,236.75,237.12,4092.0,237.22,237.66,236.75,237.12,4092.0
2019-01-24 14:30:00,237.09,237.8,237.09,237.39,2400.0,237.09,237.8,237.09,237.39,2400.0
2019-01-24 15:00:00,237.49,237.49,237.01,237.37,2049.0,237.49,237.49,237.01,237.37,2049.0
2019-01-24 15:30:00,237.15,237.5,237.0,237.08,6487.0,237.15,237.5,237.0,237.08,6487.0
2019-01-25 09:30:00,238.55,238.55,236.53,237.48,7881.0,238.55,238.55,236.53,237.48,7881.0
2019-01-25 10:00:00,237.5,239.22,237.22,239.22,17217.0,237.5,239.22,237.22,239.22,17217.0
2019-01-25 10:30:00,239.3,240.68,239.08,239.44,22538.0,239.3,240.68,239.08,239.44,22538.0
2019-01-25 11:00:00,239.58,239.72,238.64,239.03,3115.0,239.58,239.72,238.64,239.03,3115.0
2019-01-25 11:30:00,239.14,239.79,238.15,239.41,5655.0,239.14,239.79,238.15,239.41,5655.0
2019-01-25 12:00:00,239.59,239.59,239.01,239.3,7212.0,239.59,239.59,239.01,239.3,7212.0
2019-01-25 12:30:00,239.5,240.17,239.33,239.62,6800.0,239.5,240.17,239.33,239.62,6800.0
2019-01-25 13:00:00,239.84,240.29,239.36,240.0,6908.0,239.84,240.29,239.36,240.0,6908.0
2019-01-25 13:30:00,239.83,240.3,239.62,239.8,3810.0,239.83,240.3,239.62,239.8,3810.0
2019-01-25 14:00:00,239.95,240.14,239.01,240.05,7609.0,239.95,240.14,239.01,240.05,7609.0
2019-01-25 14:30:00,239.62,240.09,239.37,239.87,3664.0,239.62,240.09,239.37,239.87,3664.0
2019-01-25 15:00:00,239.71,239.94,239.4,239.6,4460.0,239.71,239.94,239.4,239.6,4460.0
2019-01-25 15:30:00,239.52,240.41,239.01,240.27,25606.0,239.52,240.41,239.01,240.27,25606.0
2019-01-28 09:30:00,237.86,237.86,235.52,235.52,1693.0,237.86,237.86,235.52,235.52,1693.0
2019-01-28 10:00:00,236.21,237.33,235.57,237.02,1870.0,236.21,237.33,235.57,237.02,1870.0
2019-01-28 10:30:00,237.73,237.73,236.59,236.59,3300.0,237.73,237.73,236.59,236.59,3300.0
2019-01-28 11:00:00,236.38,237.31,236.09,236.71,2515.0,236.38,237.31,236.09,236.71,2515.0
2019-01-28 11:30:00,237.16,237.16,235.74,236.65,1700.0,237.16,237.16,235.74,236.65,1700.0
2019-01-28 12:00:00,236.63,237.52,235.73,237.33,2200.0,236.63,237.52,235.73,237.33,2200.0
2019-01-28 12:30:00,236.78,237.71,236.76,236.76,1317.0,236.78,237.71,236.76,236.76,1317.0
2019-01-28 13:00:00,237.1,237.57,236.44,236.44,4717.0,237.1,237.57,236.44,236.44,4717.0
2019-01-28 13:30:00,236.98,237.4,236.61,237.33,11096.0,236.98,237.4,236.61,237.33,11096.0
2019-01-28 14:00:00,237.2,237.32,236.87,236.99,2100.0,237.2,237.32,236.87,236.99,2100.0
2019-01-28 14:30:00,237.03,237.88,237.03,237.8,7000.0,237.03,237.88,237.03,237.8,7000.0
2019-01-28 15:00:00,237.69,238.01,237.36,238.0,14752.0,237.69,238.01,237.36,238.0,14752.0
2019-01-28 15:30:00,237.91,238.21,237.03,237.8,13210.0,237.91,238.21,237.03,237.8,13210.0
2019-01-29 09:30:00,238.04,241.9,238.04,241.2,12952.0,238.04,241.9,238.04,241.2,12952.0
2019-01-29 10:00:00,241.78,241.78,239.92,240.77,14186.0,241.78,241.78,239.92,240.77,14186.0
2019-01-29 10:30:00,240.63,241.56,239.69,239.69,7877.0,240.63,241.56,239.69,239.69,7877.0
2019-01-29 11:00:00,240.25,241.13,238.01,238.01,4700.0,240.25,241.13,238.01,238.01,4700.0
2019-01-29 11:30:00,238.58,239.69,238.27,239.33,3200.0,238.58,239.69,238.27,239.33,3200.0
2019-01-29 12:00:00,238.87,240.69,238.87,240.51,10100.0,238.87,240.69,238.87,240.51,10100.0
2019-01-29 12:30:00,240.12,240.42,239.27,239.55,5033.0,240.12,240.42,239.27,239.55,5033.0
2019-01-29 13:00:00,239.45,239.85,239.18,239.58,5318.0,239.45,239.85,239.18,239.58,5318.0
2019-01-29 13:30:00,239.5,240.96,239.49,240.22,9948.0,239.5,240.96,239.49,240.22,9948.0
2019-01-29 14:00:00,240.11,240.58,239.29,239.29,6000.0,240.11,240.58,239.29,239.29,6000.0
2019-01-29 14:30:00,239.58,239.58,238.59,239.08,9259.0,239.58,239.58,238.59,239.08,9259.0
2019-01-29 15:00:00,239.02,239.29,238.77,238.89,8429.0,239.02,239.29,238.77,238.89,8429.0
2019-01-29 15:30:00,238.89,239.63,238.88,239.32,14697.0,238.89,239.63,238.88,239.32,14697.0
2019-01-30 09:30:00,240.0,240.28,238.48,239.3,3762.0,240.0,240.28,238.48,239.3,3762.0
2019-01-30 10:00:00,239.3,241.28,239.3,240.88,6525.0,239.3,241.28,239.3,240.88,6525.0
2019-01-30 10:30:00,241.06,242.06,240.91,241.99,3500.0,241.06,242.06,240.91,241.99,3500.0
2019-01-30 11:00:00,242.0,242.92,241.92,242.34,6134.0,242.0,242.92,241.92,242.34,6134.0
2019-01-30 11:30:00,242.42,243.38,242.38,243.38,2854.0,242.42,243.38,242.38,243.38,2854.0
2019-01-30 12:00:00,243.27,243.52,242.69,243.52,3800.0,243.27,243.52,242.69,243.52,3800.0
2019-01-30 12:30:00,243.53,243.53,242.83,243.22,2783.0,243.53,243.53,242.83,243.22,2783.0
2019-01-30 13:00:00,243.49,243.56,242.73,242.73,9422.0,243.49,243.56,242.73,242.73,9422.0
2019-01-30 13:30:00,242.73,242.79,240.67,240.77,15841.0,242.73,242.79,240.67,240.77,15841.0
2019-01-30 14:00:00,240.39,243.84,240.39,243.33,6403.0,240.39,243.84,240.39,243.33,6403.0
2019-01-30 14:30:00,243.32,244.35,242.34,243.82,4988.0,243.32,244.35,242.34,243.82,4988.0
2019-01-30 15:00:00,244.08,244.34,243.6,244.31,12326.0,244.08,244.34,243.6,244.31,12326.0
2019-01-30 15:30:00,244.11,245.1,243.87,244.84,46063.0,244.11,245.1,243.87,244.84,46063.0
2019-01-31 09:30:00,244.56,245.24,243.88,243.91,3591.0,244.56,245.24,243.88,243.91,3591.0
2019-01-31 10:00:00,243.74,245.62,243.74,245.13,13723.0,243.74,245.62,243.74,245.13,13723.0
2019-01-31 10:30:00,245.13,245.43,244.65,244.67,5389.0,245.13,245.43,244.65,244.67,5389.0
2019-01-31 11:00:00,244.94,246.48,244.79,246.17,15000.0,244.94,246.48,244.79,246.17,15000.0
2019-01-31 11:30:00,246.31,247.52,246.31,247.52,11432.0,246.31,247.52,246.31,247.52,11432.0
2019-01-31 12:00:00,247.28,248.2,246.89,247.52,4992.0,247.28,248.2,246.89,247.52,4992.0
2019-01-31 12:30:00,247.33,248.46,247.14,247.69,6500.0,247.33,248.46,247.14,247.69,6500.0
2019-01-31 13:00:00,247.77,248.42,247.28,247.41,5500.0,247.77,248.42,247.28,247.41,5500.0
2019-01-31 13:30:00,247.2,248.15,246.79,248.04,7300.0,247.2,248.15,246.79,248.04,7300.0
2019-01-31 14:00:00,248.13,249.03,248.02,248.6,6238.0,248.13,249.03,248.02,248.6,6238.0
2019-01-31 14:30:00,248.83,249.54,248.37,249.19,7900.0,248.83,249.54,248.37,249.19,7900.0
2019-01-31 15:00:00,249.04,249.14,247.55,248.68,12447.0,249.04,249.14,247.55,248.68,12447.0
2019-01-31 15:30:00,248.56,250.11,248.36,249.83,34757.0,248.56,250.11,248.36,249.83,34757.0
2019-02-01 09:30:00,249.75,249.93,248.08,248.72,9085.0,249.75,249.93,248.08,248.72,9085.0
2019-02-01 10:00:00,248.72,250.2,248.57,249.75,6722.0,248.72,250.2,248.57,249.75,6722.0
2019-02-01 10:30:00,249.64,251.26,249.48,250.68,5193.0,249.64,251.26,249.48,250.68,5193.0
2019-02-01 11:00:00,250.21,251.37,249.36,250.96,8618.0,250.21,251.37,249.36,250.96,8618.0
2019-02-01 11:30:00,250.84,252.09,250.83,250.94,3367.0,250.84,252.09,250.83,250.94,3367.0
2019-02-01 12:00:00,251.23,252.06,251.23,251.51,7086.0,251.23,252.06,251.23,251.51,7086.0
2019-02-01 12:30:00,251.39,252.63,250.99,252.41,12189.0,251.39,252.63,250.99,252.41,12189.0
2019-02-01 13:00:00,252.0,252.22,251.09,251.5,15444.0,252.0,252.22,251.09,251.5,15444.0
2019-02-01 13:30:00,251.43,252.04,250.64,250.96,21199.0,251.43,252.04,250.64,250.96,21199.0
2019-02-01 14:00:00,250.96,251.7,250.56,251.21,36474.0,250.96,251.7,250.56,251.21,36474.0
2019-02-01 14:30:00,250.78,251.7,250.7,251.02,5100.0,250.78,251.7,250.7,251.02,5100.0
2019-02-01 15:00:00,250.97,251.03,250.1,250.6,5800.0,250.97,251.03,250.1,250.6,5800.0
2019-02-01 15:30:00,250.6,251.41,250.49,251.14,25677.0,250.6,251.41,250.49,251.14,25677.0
2019-02-04 09:30:00,251.38,251.38,247.89,249.23,11660.0,251.38,251.38,247.89,249.23,11660.0
2019-02-04 10:00:00,249.03,249.72,248.0,249.51,9763.0,249.03,249.72,248.0,249.51,9763.0
2019-02-04 10:30:00,249.4,249.53,248.13,249.0,5467.0,249.4,249.53,248.13,249.0,5467.0
2019-02-04 11:00:00,248.95,249.69,248.87,249.51,11552.0,248.95,249.69,248.87,249.51,11552.0
2019-02-04 11:30:00,250.28,250.35,249.58,249.85,4230.0,250.28,250.35,249.58,249.85,4230.0
2019-02-04 12:00:00,249.43,249.74,248.85,249.14,823.0,249.43,249.74,248.85,249.14,823.0
2019-02-04 12:30:00,249.13,249.32,248.61,248.61,8452.0,249.13,249.32,248.61,248.61,8452.0
2019-02-04 13:00:00,248.72,249.5,248.63,249.26,11734.0,248.72,249.5,248.63,249.26,11734.0
2019-02-04 13:30:00,249.49,249.49,249.0,249.01,2205.0,249.49,249.49,249.0,249.01,2205.0
2019-02-04 14:00:00,249.28,250.16,249.05,249.89,10883.0,249.28,250.16,249.05,249.89,10883.0
2019-02-04 14:30:00,250.18,250.79,250.0,250.79,3010.0,250.18,250.79,250.0,250.79,3010.0
2019-02-04 15:00:00,250.85,250.87,250.02,250.86,3115.0,250.85,250.87,250.02,250.86,3115.0
2019-02-04 15:30:00,250.8,250.8,249.75,250.76,5149.0,250.8,250.8,249.75,250.76,5149.0
2019-02-05 09:30:00,250.85,252.12,250.85,252.06,6259.0,250.85,252.12,250.85,252.06,6259.0
2019-02-05 10:00:00,252.0,253.2,251.45,252.59,7380.0,252.0,253.2,251.45,252.59,7380.0
2019-02-05 10:30:00,252.59,253.16,251.36,251.63,6400.0,252.59,253.16,251.36,251.63,6400.0
2019-02-05 11:00:00,251.96,252.27,251.22,251.25,13486.0,251.96,252.27,251.22,251.25,13486.0
2019-02-05 11:30:00,251.26,252.43,251.2,252.43,7636.0,251.26,252.43,251.2,252.43,7636.0
2019-02-05 12:00:00,252.04,252.04,250.21,250.49,6569.0,252.04,252.04,250.21,250.49,6569.0
2019-02-05 12:30:00,250.69,250.97,250.27,250.56,15975.0,250.69,250.97,250.27,250.56,15975.0
2019-02-05 13:00:00,250.45,250.78,249.88,250.16,2764.0,250.45,250.78,249.88,250.16,2764.0
2019-02-05 13:30:00,249.89,251.0,249.73,249.73,3257.0,249.89,251.0,249.73,249.73,3257.0
2019-02-05 14:00:00,249.87,250.81,249.87,250.63,11829.0,249.87,250.81,249.87,250.63,11829.0
2019-02-05 14:30:00,250.47,250.93,250.47,250.65,3402.0,250.47,250.93,250.47,250.65,3402.0
2019-02-05 15:00:00,250.68,250.88,250.37,250.7,4664.0,250.68,250.88,250.37,250.7,4664.0
2019-02-05 15:30:00,250.86,250.86,249.92,250.29,21141.0,250.86,250.86,249.92,250.29,21141.0
2019-02-06 09:30:00,250.14,250.87,248.43,249.9,4678.0,250.14,250.87,248.43,249.9,4678.0
2019-02-06 10:00:00,249.85,250.65,248.57,248.85,3214.0,249.85,250.65,248.57,248.85,3214.0
2019-02-06 10:30:00,249.42,250.8,248.69,250.78,9174.0,249.42,250.8,248.69,250.78,9174.0
2019-02-06 11:00:00,250.87,252.13,250.87,251.16,3448.0,250.87,252.13,250.87,251.16,3448.0
2019-02-06 11:30:00,251.76,252.4,251.6,252.02,11006.0,251.76,252.4,251.6,252.02,11006.0
2019-02-06 12:00:00,252.11,252.65,251.47,251.47,2700.0,252.11,252.65,251.47,251.47,2700.0
2019-02-06 12:30:00,251.56,252.02,251.45,251.92,10058.0,251.56,252.02,251.45,251.92,10058.0
2019-02-06 13:00:00,252.03,252.26,252.01,252.25,2914.0,252.03,252.26,252.01,252.25,2914.0
2019-02-06 13:30:00,252.47,252.63,251.53,252.0,6650.0,252.47,252.63,251.53,252.0,6650.0
2019-02-06 14:00:00,252.05,252.16,251.1,251.44,6513.0,252.05,252.16,251.1,251.44,6513.0
2019-02-06 14:30:00,251.64,251.86,251.21,251.32,4092.0,251.64,251.86,251.21,251.32,4092.0
2019-02-06 15:00:00,251.49,252.1,251.35,252.0,11104.0,251.49,252.1,251.35,252.0,11104.0
2019-02-06 15:30:00,252.03,253.36,251.79,252.7,35646.0,252.03,253.36,251.79,252.7,35646.0
2019-02-07 09:30:00,251.51,251.75,250.55,251.45,10298.0,251.51,251.75,250.55,251.45,10298.0
2019-02-07 10:00:00,251.49,252.65,250.96,252.15,14009.0,251.49,252.65,250.96,252.15,14009.0
2019-02-07 10:30:00,252.22,252.46,249.62,249.62,4400.0,252.22,252.46,249.62,249.62,4400.0
2019-02-07 11:00:00,249.45,249.47,248.1,248.32,4322.0,249.45,249.47,248.1,248.32,4322.0
2019-02-07 11:30:00,248.0,248.23,246.72,247.7,13794.0,248.0,248.23,246.72,247.7,13794.0
2019-02-07 12:00:00,247.77,248.35,247.62,248.04,8712.0,247.77,248.35,247.62,248.04,8712.0
2019-02-07 12:30:00,248.3,248.3,246.99,247.79,2286.0,248.3,248.3,246.99,247.79,2286.0
2019-02-07 13:00:00,247.82,248.68,247.78,248.35,6700.0,247.82,248.68,247.78,248.35,6700.0
2019-02-07 13:30:00,249.03,249.03,248.01,248.19,9103.0,249.03,249.03,248.01,248.19,9103.0
2019-02-07 14:00:00,247.93,247.93,246.7,247.56,4297.0,247.93,247.93,246.7,247.56,4297.0
2019-02-07 14:30:00,247.81,247.98,247.01,247.64,1523.0,247.81,247.98,247.01,247.64,1523.0
2019-02-07 15:00:00,247.33,247.58,246.94,247.38,5027.0,247.33,247.58,246.94,247.38,5027.0
2019-02-07 15:30:00,247.67,248.22,247.15,247.98,10779.0,247.67,248.22,247.15,247.98,10779.0
2019-02-08 09:30:00,246.44,248.08,246.44,247.56,4579.0,246.44,248.08,246.44,247.56,4579.0
2019-02-08 10:00:00,247.58,248.0,245.72,246.66,15360.0,247.58,248.0,245.72,246.66,15360.0
2019-02-08 10:30:00,246.18,247.78,246.18,247.48,2400.0,246.18,247.78,246.18,247.48,2400.0
2019-02-08 11:00:00,247.48,247.48,246.37,246.58,3225.0,247.48,247.48,246.37,246.58,3225.0
2019-02-08 11:30:00,246.7,246.73,245.7,246.54,7500.0,246.7,246.73,245.7,246.54,7500.0
2019-02-08 12:00:00,246.44,246.58,245.59,246.2,5200.0,246.44,246.58,245.59,246.2,5200.0
2019-02-08 12:30:00,246.39,247.61,246.0,247.08,13092.0,246.39,247.61,246.0,247.08,13092.0
2019-02-08 13:00:00,247.02,248.02,246.94,247.27,14705.0,247.02,248.02,246.94,247.27,14705.0
2019-02-08 13:30:00,247.54,247.74,247.31,247.69,12678.0,247.54,247.74,247.31,247.69,12678.0
2019-02-08 14:00:00,247.77,248.51,247.53,248.0,9516.0,247.77,248.51,247.53,248.0,9516.0
2019-02-08 14:30:00,248.02,248.22,247.71,248.17,14105.0,248.02,248.22,247.71,248.17,14105.0
2019-02-08 15:00:00,248.18,248.6,248.0,248.6,8937.0,248.18,248.6,248.0,248.6,8937.0
2019-02-08 15:30:00,248.62,249.02,247.53,249.01,41179.0,248.62,249.02,247.53,249.01,41179.0
2019-02-11 09:30:00,250.3,252.25,250.05,250.71,11985.0,250.3,252.25,250.05,250.71,11985.0
2019-02-11 10:00:00,251.06,253.73,250.67,253.42,30018.0,251.06,253.73,250.67,253.42,30018.0
2019-02-11 10:30:00,253.42,254.86,253.24,253.69,43179.0,253.42,254.86,253.24,253.69,43179.0
2019-02-11 11:00:00,253.83,253.84,251.99,252.2,22112.0,253.83,253.84,251.99,252.2,22112.0
2019-02-11 11:30:00,251.98,253.17,251.4,252.02,12646.0,251.98,253.17,251.4,252.02,12646.0
2019-02-11 12:00:00,251.99,252.52,251.48,251.81,10803.0,251.99,252.52,251.48,251.81,10803.0
2019-02-11 12:30:00,251.55,251.87,250.88,251.78,13770.0,251.55,251.87,250.88,251.78,13770.0
2019-02-11 13:00:00,251.78,252.56,251.46,252.18,10617.0,251.78,252.56,251.46,252.18,10617.0
2019-02-11 13:30:00,252.13,252.42,251.61,251.93,4069.0,252.13,252.42,251.61,251.93,4069.0
2019-02-11 14:00:00,251.99,252.4,251.59,252.4,11542.0,251.99,252.4,251.59,252.4,11542.0
2019-02-11 14:30:00,252.21,252.64,252.02,252.02,6859.0,252.21,252.64,252.02,252.02,6859.0
2019-02-11 15:00:00,252.03,252.58,251.97,252.49,5900.0,252.03,252.58,251.97,252.49,5900.0
2019-02-11 15:30:00,252.36,253.67,252.01,252.83,46322.0,252.36,253.67,252.01,252.83,46322.0
2019-02-12 09:30:00,254.41,255.45,253.11,255.1,2156.0,254.41,255.45,253.11,255.1,2156.0
2019-02-12 10:00:00,255.45,256.53,255.45,256.4,3726.0,255.45,256.53,255.45,256.4,3726.0
2019-02-12 10:30:00,256.62,258.44,256.31,258.44,8813.0,256.62,258.44,256.31,258.44,8813.0
2019-02-12 11:00:00,258.38,259.33,258.38,258.73,5602.0,258.38,259.33,258.38,258.73,5602.0
2019-02-12 11:30:00,258.53,258.53,257.53,258.23,14426.0,258.53,258.53,257.53,258.23,14426.0
2019-02-12 12:00:00,258.0,258.35,257.09,258.35,8696.0,258.0,258.35,257.09,258.35,8696.0
2019-02-12 12:30:00,258.56,258.77,257.09,257.24,5200.0,258.56,258.77,257.09,257.24,5200.0
2019-02-12 13:00:00,257.57,258.04,257.44,258.04,2981.0,257.57,258.04,257.44,258.04,2981.0
2019-02-12 13:30:00,258.55,259.35,258.33,258.72,4900.0,258.55,259.35,258.33,258.72,4900.0
2019-02-12 14:00:00,258.72,259.34,258.41,258.88,4756.0,258.72,259.34,258.41,258.88,4756.0
2019-02-12 14:30:00,258.72,259.16,258.42,258.72,4126.0,258.72,259.16,258.42,258.72,4126.0
2019-02-12 15:00:00,258.71,259.1,258.36,258.92,7860.0,258.71,259.1,258.36,258.92,7860.0
2019-02-12 15:30:00,258.85,258.96,257.86,258.1,31835.0,258.85,258.96,257.86,258.1,31835.0
2019-02-13 09:30:00,258.6,258.6,256.74,256.74,2660.0,258.6,258.6,256.74,256.74,2660.0
2019-02-13 10:00:00,256.73,257.66,256.24,257.55,12070.0,256.73,257.66,256.24,257.55,12070.0
2019-02-13 10:30:00,257.44,259.53,257.44,259.24,6796.0,257.44,259.53,257.44,259.24,6796.0
2019-02-13 11:00:00,259.42,259.76,258.39,258.55,5891.0,259.42,259.76,258.39,258.55,5891.0
2019-02-13 11:30:00,258.5,258.87,257.83,258.87,6626.0,258.5,258.87,257.83,258.87,6626.0
2019-02-13 12:00:00,259.16,259.23,258.29,258.3,2000.0,259.16,259.23,258.29,258.3,2000.0
2019-02-13 12:30:00,258.46,259.19,258.0,258.78,9019.0,258.46,259.19,258.0,258.78,9019.0
2019-02-13 13:00:00,258.5,259.54,258.5,259.54,4270.0,258.5,259.54,258.5,259.54,4270.0
2019-02-13 13:30:00,259.36,260.04,259.32,260.02,6700.0,259.36,260.04,259.32,260.02,6700.0
2019-02-13 14:00:00,260.0,260.31,259.76,260.25,3295.0,260.0,260.31,259.76,260.25,3295.0
2019-02-13 14:30:00,260.4,261.62,260.32,261.57,9587.0,260.4,261.62,260.32,261.57,9587.0
2019-02-13 15:00:00,261.66,261.96,261.02,261.51,8800.0,261.66,261.96,261.02,261.51,8800.0
2019-02-13 15:30:00,261.45,262.38,260.77,261.75,45842.0,261.45,262.38,260.77,261.75,45842.0
2019-02-14 09:30:00,261.48,262.16,260.37,261.69,12678.0,261.48,262.16,260.37,261.69,12678.0
2019-02-14 10:00:00,261.45,262.64,261.43,262.59,12961.0,261.45,262.64,261.43,262.59,12961.0
2019-02-14 10:30:00,262.56,263.92,262.04,263.88,11153.0,262.56,263.92,262.04,263.88,11153.0
2019-02-14 11:00:00,264.06,265.29,263.14,264.82,12973.0,264.06,265.29,263.14,264.82,12973.0
2019-02-14 11:30:00,265.0,265.74,263.97,263.97,6300.0,265.0,265.74,263.97,263.97,6300.0
2019-02-14 12:00:00,263.89,263.89,262.87,263.27,16825.0,263.89,263.89,262.87,263.27,16825.0
2019-02-14 12:30:00,263.18,264.37,263.15,263.85,14873.0,263.18,264.37,263.15,263.85,14873.0
2019-02-14 13:00:00,263.85,263.86,262.5,262.59,6900.0,263.85,263.86,262.5,262.59,6900.0
2019-02-14 13:30:00,262.59,262.59,261.41,261.85,5867.0,262.59,262.59,261.41,261.85,5867.0
2019-02-14 14:00:00,261.84,262.89,261.65,262.69,6100.0,261.84,262.89,261.65,262.69,6100.0
2019-02-14 14:30:00,262.79,263.04,262.31,262.6,6648.0,262.79,263.04,262.31,262.6,6648.0
2019-02-14 15:00:00,262.71,263.03,262.1,262.64,9504.0,262.71,263.03,262.1,262.64,9504.0
2019-02-14 15:30:00,262.59,263.11,261.31,261.46,23310.0,262.59,263.11,261.31,261.46,23310.0
2019-02-15 09:30:00,262.99,263.94,262.59,263.94,1164.0,262.99,263.94,262.59,263.94,1164.0
2019-02-15 10:00:00,263.23,263.88,262.38,263.88,11333.0,263.23,263.88,262.38,263.88,11333.0
2019-02-15 10:30:00,263.84,265.26,263.58,265.26,22486.0,263.84,265.26,263.58,265.26,22486.0
2019-02-15 11:00:00,265.45,266.74,265.25,266.7,3720.0,265.45,266.74,265.25,266.7,3720.0
2019-02-15 11:30:00,266.91,266.91,265.45,266.41,4135.0,266.91,266.91,265.45,266.41,4135.0
2019-02-15 12:00:00,266.16,266.76,265.7,266.76,4067.0,266.16,266.76,265.7,266.76,4067.0
2019-02-15 12:30:00,266.64,267.38,266.31,267.25,27470.0,266.64,267.38,266.31,267.25,27470.0
2019-02-15 13:00:00,267.38,268.02,267.17,267.62,6365.0,267.38,268.02,267.17,267.62,6365.0
2019-02-15 13:30:00,267.39,270.0,267.39,268.59,21882.0,267.39,270.0,267.39,268.59,21882.0
2019-02-15 14:00:00,268.7,269.59,268.41,269.03,19645.0,268.7,269.59,268.41,269.03,19645.0
2019-02-15 14:30:00,269.21,269.62,268.65,269.19,8944.0,269.21,269.62,268.65,269.19,8944.0
2019-02-15 15:00:00,269.16,269.35,268.47,269.32,13647.0,269.16,269.35,268.47,269.32,13647.0
2019-02-15 15:30:00,269.32,270.49,269.26,270.31,35112.0,269.32,270.49,269.26,270.31,35112.0
2019-02-19 09:30:00,269.33,269.4,267.74,268.13,22690.0,269.33,269.4,267.74,268.13,22690.0
2019-02-19 10:00:00,268.17,268.3,266.94,267.88,22423.0,268.17,268.3,266.94,267.88,22423.0
2019-02-19 10:30:00,267.43,268.0,267.28,267.63,1925.0,267.43,268.0,267.28,267.63,1925.0
2019-02-19 11:00:00,267.63,268.15,267.31,267.57,5269.0,267.63,268.15,267.31,267.57,5269.0
2019-02-19 11:30:00,267.69,268.0,267.14,267.98,10050.0,267.69,268.0,267.14,267.98,10050.0
2019-02-19 12:00:00,267.98,268.06,267.84,267.97,9328.0,267.98,268.06,267.84,267.97,9328.0
2019-02-19 12:30:00,267.89,268.48,267.88,268.0,4004.0,267.89,268.48,267.88,268.0,4004.0
2019-02-19 13:00:00,268.1,268.31,268.0,268.17,1391.0,268.1,268.31,268.0,268.17,1391.0
2019-02-19 13:30:00,267.99,268.31,267.68,267.96,2300.0,267.99,268.31,267.68,267.96,2300.0
2019-02-19 14:00:00,268.05,269.53,267.82,269.13,9202.0,268.05,269.53,267.82,269.13,9202.0
2019-02-19 14:30:00,269.41,270.34,269.41,270.23,4365.0,269.41,270.34,269.41,270.23,4365.0
2019-02-19 15:00:00,269.95,270.32,269.8,269.81,5200.0,269.95,270.32,269.8,269.81,5200.0
2019-02-19 15:30:00,269.98,270.31,269.59,270.0,28876.0,269.98,270.31,269.59,270.0,28876.0
2019-02-20 09:30:00,270.23,271.74,269.23,270.2,22893.0,270.23,271.74,269.23,270.2,22893.0
2019-02-20 10:00:00,269.35,270.67,269.35,270.28,18686.0,269.35,270.67,269.35,270.28,18686.0
2019-02-20 10:30:00,270.44,270.73,270.07,270.73,3920.0,270.44,270.73,270.07,270.73,3920.0
2019-02-20 11:00:00,270.7,270.89,270.1,270.25,3210.0,270.7,270.89,270.1,270.25,3210.0
2019-02-20 11:30:00,270.4,271.23,270.3,270.7,3000.0,270.4,271.23,270.3,270.7,3000.0
2019-02-20 12:00:00,270.8,271.44,270.36,271.44,3400.0,270.8,271.44,270.36,271.44,3400.0
2019-02-20 12:30:00,270.4,270.56,270.0,270.19,6100.0,270.4,270.56,270.0,270.19,6100.0
2019-02-20 13:00:00,270.13,271.06,270.12,270.97,2100.0,270.13,271.06,270.12,270.97,2100.0
2019-02-20 13:30:00,271.17,271.74,271.06,271.73,1902.0,271.17,271.74,271.06,271.73,1902.0
2019-02-20 14:00:00,271.61,271.78,270.79,271.4,21354.0,271.61,271.78,270.79,271.4,21354.0
2019-02-20 14:30:00,271.34,271.95,270.86,271.48,12253.0,271.34,271.95,270.86,271.48,12253.0
2019-02-20 15:00:00,271.48,272.16,271.36,272.16,5582.0,271.48,272.16,271.36,272.16,5582.0
2019-02-20 15:30:00,271.98,273.05,271.7,272.73,36657.0,271.98,273.05,271.7,272.73,36657.0
2019-02-21 09:30:00,273.28,274.51,271.25,273.82,34495.0,273.28,274.51,271.25,273.82,34495.0
2019-02-21 10:00:00,273.5,273.97,272.48,273.67,19796.0,273.5,273.97,272.48,273.67,19796.0
2019-02-21 10:30:00,273.8,275.05,273.75,274.88,12900.0,273.8,275.05,273.75,274.88,12900.0
2019-02-21 11:00:00,274.58,275.36,274.26,274.81,13501.0,274.58,275.36,274.26,274.81,13501.0
2019-02-21 11:30:00,274.68,275.61,274.4,275.03,17269.0,274.68,275.61,274.4,275.03,17269.0
2019-02-21 12:00:00,275.45,275.53,274.37,275.14,6306.0,275.45,275.53,274.37,275.14,6306.0
2019-02-21 12:30:00,275.28,275.72,275.16,275.36,9230.0,275.28,275.72,275.16,275.36,9230.0
2019-02-21 13:00:00,275.42,275.8,274.92,275.34,6204.0,275.42,275.8,274.92,275.34,6204.0
2019-02-21 13:30:00,275.09,275.38,274.78,274.83,14730.0,275.09,275.38,274.78,274.83,14730.0
2019-02-21 14:00:00,274.73,274.73,273.12,273.45,5300.0,274.73,274.73,273.12,273.45,5300.0
2019-02-21 14:30:00,273.44,273.6,272.45,272.89,4525.0,273.44,273.6,272.45,272.89,4525.0
2019-02-21 15:00:00,273.02,273.79,273.02,273.68,4032.0,273.02,273.79,273.02,273.68,4032.0
2019-02-21 15:30:00,273.59,274.64,273.12,274.29,27870.0,273.59,274.64,273.12,274.29,27870.0
2019-02-22 09:30:00,275.35,275.35,273.15,273.24,41932.0,275.35,275.35,273.15,273.24,41932.0
2019-02-22 10:00:00,273.25,273.45,271.7,271.76,17021.0,273.25,273.45,271.7,271.76,17021.0
2019-02-22 10:30:00,271.91,274.51,271.82,273.35,6997.0,271.91,274.51,271.82,273.35,6997.0
2019-02-22 11:00:00,273.08,274.25,272.96,274.25,3600.0,273.08,274.25,272.96,274.25,3600.0
2019-02-22 11:30:00,274.06,274.06,273.35,273.36,4459.0,274.06,274.06,273.35,273.36,4459.0
2019-02-22 12:00:00,273.59,274.11,273.12,273.12,2300.0,273.59,274.11,273.12,273.12,2300.0
2019-02-22 12:30:00,273.06,274.15,272.87,273.67,30420.0,273.06,274.15,272.87,273.67,30420.0
2019-02-22 13:00:00,273.59,274.17,273.48,274.1,15818.0,273.59,274.17,273.48,274.1,15818.0
2019-02-22 13:30:00,274.08,275.39,273.96,274.88,17825.0,274.08,275.39,273.96,274.88,17825.0
2019-02-22 14:00:00,274.78,275.71,274.7,274.71,3949.0,274.78,275.71,274.7,274.71,3949.0
2019-02-22 14:30:00,274.79,274.93,273.7,273.7,3309.0,274.79,274.93,273.7,273.7,3309.0
2019-02-22 15:00:00,274.17,275.07,273.93,275.07,6777.0,274.17,275.07,273.93,275.07,6777.0
2019-02-22 15:30:00,274.86,274.94,273.75,274.18,16294.0,274.86,274.94,273.75,274.18,16294.0
2019-02-25 09:30:00,276.02,276.88,274.51,275.37,9984.0,276.02,276.88,274.51,275.37,9984.0
2019-02-25 10:00:00,275.0,275.21,274.46,275.1,6457.0,275.0,275.21,274.46,275.1,6457.0
2019-02-25 10:30:00,275.3,276.78,275.02,276.41,5899.0,275.3,276.78,275.02,276.41,5899.0
2019-02-25 11:00:00,276.31,277.36,275.52,275.52,6721.0,276.31,277.36,275.52,275.52,6721.0
2019-02-25 11:30:00,275.52,276.1,275.25,275.9,4136.0,275.52,276.1,275.25,275.9,4136.0
2019-02-25 12:00:00,275.92,276.28,274.5,275.2,16421.0,275.92,276.28,274.5,275.2,16421.0
2019-02-25 12:30:00,275.21,275.27,274.81,274.82,4329.0,275.21,275.27,274.81,274.82,4329.0
2019-02-25 13:00:00,275.22,275.22,274.35,274.42,7203.0,275.22,275.22,274.35,274.42,7203.0
2019-02-25 13:30:00,274.45,274.8,274.0,274.0,5838.0,274.45,274.8,274.0,274.0,5838.0
2019-02-25 14:00:00,274.22,275.23,274.0,274.72,4205.0,274.22,275.23,274.0,274.72,4205.0
2019-02-25 14:30:00,274.84,275.34,274.59,274.8,6101.0,274.84,275.34,274.59,274.8,6101.0
2019-02-25 15:00:00,275.02,275.22,274.54,274.54,7669.0,275.02,275.22,274.54,274.54,7669.0
2019-02-25 15:30:00,274.7,275.35,274.33,275.18,40536.0,274.7,275.35,274.33,275.18,40536.0
2019-02-26 09:30:00,273.48,274.0,272.52,273.91,7421.0,273.48,274.0,272.52,273.91,7421.0
2019-02-26 10:00:00,273.63,273.97,273.1,273.6,7550.0,273.63,273.97,273.1,273.6,7550.0
2019-02-26 10:30:00,273.61,274.83,273.16,274.41,8380.0,273.61,274.83,273.16,274.41,8380.0
2019-02-26 11:00:00,274.03,275.67,273.89,275.53,7269.0,274.03,275.67,273.89,275.53,7269.0
2019-02-26 11:30:00,275.5,275.71,274.95,275.3,7756.0,275.5,275.71,274.95,275.3,7756.0
2019-02-26 12:00:00,275.36,275.36,273.66,273.83,26223.0,275.36,275.36,273.66,273.83,26223.0
2019-02-26 12:30:00,273.99,274.12,273.5,273.54,8615.0,273.99,274.12,273.5,273.54,8615.0
2019-02-26 13:00:00,273.56,273.66,273.03,273.31,2900.0,273.56,273.66,273.03,273.31,2900.0
2019-02-26 13:30:00,273.15,273.46,272.55,272.55,4234.0,273.15,273.46,272.55,272.55,4234.0
2019-02-26 14:00:00,272.77,273.09,272.26,272.27,6150.0,272.77,273.09,272.26,272.27,6150.0
2019-02-26 14:30:00,272.09,272.76,271.83,272.75,7600.0,272.09,272.76,271.83,272.75,7600.0
2019-02-26 15:00:00,272.88,273.1,272.62,272.73,6218.0,272.88,273.1,272.62,272.73,6218.0
2019-02-26 15:30:00,272.97,273.34,272.64,272.87,35669.0,272.97,273.34,272.64,272.87,35669.0
2019-02-27 09:30:00,272.31,273.82,272.19,272.5,1956.0,272.31,273.82,272.19,272.5,1956.0
2019-02-27 10:00:00,272.3,272.59,271.13,271.88,11032.0,272.3,272.59,271.13,271.88,11032.0
2019-02-27 10:30:00,272.36,272.63,271.94,271.96,8400.0,272.36,272.63,271.94,271.96,8400.0
2019-02-27 11:00:00,272.19,273.73,271.84,273.68,17871.0,272.19,273.73,271.84,273.68,17871.0
2019-02-27 11:30:00,273.73,275.46,273.51,275.3,11028.0,273.73,275.46,273.51,275.3,11028.0
2019-02-27 12:00:00,275.5,275.5,272.97,273.25,9100.0,275.5,275.5,272.97,273.25,9100.0
2019-02-27 12:30:00,273.17,273.6,273.13,273.47,8607.0,273.17,273.6,273.13,273.47,8607.0
2019-02-27 13:00:00,273.47,275.2,273.05,275.2,10600.0,273.47,275.2,273.05,275.2,10600.0
2019-02-27 13:30:00,274.89,274.89,273.62,273.78,4320.0,274.89,274.89,273.62,273.78,4320.0
2019-02-27 14:00:00,273.94,275.38,273.94,274.9,10700.0,273.94,275.38,273.94,274.9,10700.0
2019-02-27 14:30:00,274.94,275.17,274.14,274.14,10253.0,274.94,275.17,274.14,274.14,10253.0
2019-02-27 15:00:00,274.61,275.18,274.2,274.41,5900.0,274.61,275.18,274.2,274.41,5900.0
2019-02-27 15:30:00,274.24,274.8,273.88,274.0,24468.0,274.24,274.8,273.88,274.0,24468.0
2019-02-28 09:30:00,273.71,275.58,272.01,273.12,13911.0,273.71,275.58,272.01,273.12,13911.0
2019-02-28 10:00:00,273.13,273.23,271.47,271.66,9465.0,273.13,273.23,271.47,271.66,9465.0
2019-02-28 10:30:00,271.75,272.34,268.96,270.53,53572.0,271.75,272.34,268.96,270.53,53572.0
2019-02-28 11:00:00,270.44,271.03,269.06,270.54,15399.0,270.44,271.03,269.06,270.54,15399.0
2019-02-28 11:30:00,270.81,271.32,269.63,270.39,50463.0,270.81,271.32,269.63,270.39,50463.0
2019-02-28 12:00:00,270.19,273.39,270.12,273.14,14293.0,270.19,273.39,270.12,273.14,14293.0
2019-02-28 12:30:00,273.06,273.18,272.2,272.45,7199.0,273.06,273.18,272.2,272.45,7199.0
2019-02-28 13:00:00,272.27,272.44,271.74,271.74,1860.0,272.27,272.44,271.74,271.74,1860.0
2019-02-28 13:30:00,271.74,272.13,271.45,271.84,13936.0,271.74,272.13,271.45,271.84,13936.0
2019-02-28 14:00:00,271.91,272.26,271.52,271.9,12927.0,271.91,272.26,271.52,271.9,12927.0
2019-02-28 14:30:00,271.87,272.02,270.83,270.85,11412.0,271.87,272.02,270.83,270.85,11412.0
2019-02-28 15:00:00,271.12,272.0,270.75,271.78,13139.0,271.12,272.0,270.75,271.78,13139.0
2019-02-28 15:30:00,271.69,271.98,270.04,270.8,67748.0,271.69,271.98,270.04,270.8,67748.0
2019-03-01 09:30:00,302.0,323.95,302.0,320.0,90830.0,302.0,323.95,302.0,320.0,90830.0
2019-03-01 10:00:00,320.77,322.2,318.05,318.24,83171.0,320.77,322.2,318.05,318.24,83171.0
2019-03-01 10:30:00,318.15,319.82,315.43,319.0,44841.0,318.15,319.82,315.43,319.0,44841.0
2019-03-01 11:00:00,319.15,321.98,317.55,318.4,80922.0,319.15,321.98,317.55,318.4,80922.0
2019-03-01 11:30:00,318.6,319.77,316.23,317.43,55872.0,318.6,319.77,316.23,317.43,55872.0
2019-03-01 12:00:00,317.35,322.2,317.25,321.44,29236.0,317.35,322.2,317.25,321.44,29236.0
2019-03-01 12:30:00,321.59,323.67,321.25,323.36,19581.0,321.59,323.67,321.25,323.36,19581.0
2019-03-01 13:00:00,323.22,323.42,320.97,322.53,33861.0,323.22,323.42,320.97,322.53,33861.0
2019-03-01 13:30:00,322.52,322.77,316.58,319.17,43689.0,322.52,322.77,316.58,319.17,43689.0
2019-03-01 14:00:00,318.8,321.69,318.58,321.46,27574.0,318.8,321.69,318.58,321.46,27574.0
2019-03-01 14:30:00,321.47,321.71,319.52,319.68,30213.0,321.47,321.71,319.52,319.68,30213.0
2019-03-01 15:00:00,319.68,320.45,317.5,317.76,37611.0,319.68,320.45,317.5,317.76,37611.0
2019-03-01 15:30:00,317.68,318.24,316.06,317.39,99461.0,317.68,318.24,316.06,317.39,99461.0
2019-03-04 09:30:00,315.5,316.35,313.8,315.57,21715.0,315.5,316.35,313.8,315.57,21715.0
2019-03-04 10:00:00,315.9,315.9,309.92,311.52,38114.0,315.9,315.9,309.92,311.52,38114.0
2019-03-04 10:30:00,311.3,312.79,310.57,311.16,39321.0,311.3,312.79,310.57,311.16,39321.0
2019-03-04 11:00:00,311.05,315.77,311.05,313.44,32805.0,311.05,315.77,311.05,313.44,32805.0
2019-03-04 11:30:00,313.42,314.16,312.37,313.19,17977.0,313.42,314.16,312.37,313.19,17977.0
2019-03-04 12:00:00,312.94,313.96,309.7,310.53,31651.0,312.94,313.96,309.7,310.53,31651.0
2019-03-04 12:30:00,310.0,310.37,309.33,310.26,13695.0,310.0,310.37,309.33,310.26,13695.0
2019-03-04 13:00:00,309.87,312.02,309.68,311.69,6527.0,309.87,312.02,309.68,311.69,6527.0
2019-03-04 13:30:00,312.09,312.12,310.16,311.68,11108.0,312.09,312.12,310.16,311.68,11108.0
2019-03-04 14:00:00,311.91,313.01,311.05,312.41,10400.0,311.91,313.01,311.05,312.41,10400.0
2019-03-04 14:30:00,312.56,313.17,312.31,312.75,6014.0,312.56,313.17,312.31,312.75,6014.0
2019-03-04 15:00:00,312.72,313.15,312.1,312.74,15766.0,312.72,313.15,312.1,312.74,15766.0
2019-03-04 15:30:00,312.49,313.27,311.88,312.83,49208.0,312.49,313.27,311.88,312.83,49208.0
2019-03-05 09:30:00,313.72,314.27,311.0,312.47,14610.0,313.72,314.27,311.0,312.47,14610.0
2019-03-05 10:00:00,312.95,314.82,312.86,313.6,9096.0,312.95,314.82,312.86,313.6,9096.0
2019-03-05 10:30:00,314.28,315.22,314.2,314.73,7100.0,314.28,315.22,314.2,314.73,7100.0
2019-03-05 11:00:00,314.93,315.51,314.49,315.03,6394.0,314.93,315.51,314.49,315.03,6394.0
2019-03-05 11:30:00,314.84,316.47,314.83,316.3,6100.0,314.84,316.47,314.83,316.3,6100.0
2019-03-05 12:00:00,316.53,316.53,315.35,316.45,5371.0,316.53,316.53,315.35,316.45,5371.0
2019-03-05 12:30:00,316.0,316.3,315.49,315.93,4000.0,316.0,316.3,315.49,315.93,4000.0
2019-03-05 13:00:00,315.74,316.12,315.65,315.73,5112.0,315.74,316.12,315.65,315.73,5112.0
2019-03-05 13:30:00,315.43,316.05,315.3,315.3,3825.0,315.43,316.05,315.3,315.3,3825.0
2019-03-05 14:00:00,315.57,316.03,314.53,315.38,11347.0,315.57,316.03,314.53,315.38,11347.0
2019-03-05 14:30:00,315.11,315.11,314.36,314.57,5241.0,315.11,315.11,314.36,314.57,5241.0
2019-03-05 15:00:00,314.62,314.7,312.63,312.76,11617.0,314.62,314.7,312.63,312.76,11617.0
2019-03-05 15:30:00,312.81,314.04,312.04,312.37,44410.0,312.81,314.04,312.04,312.37,44410.0
2019-03-06 09:30:00,311.58,312.76,308.82,311.13,10814.0,311.58,312.76,308.82,311.13,10814.0
2019-03-06 10:00:00,310.27,310.53,309.0,309.29,11435.0,310.27,310.53,309.0,309.29,11435.0
2019-03-06 10:30:00,308.69,309.78,307.7,309.18,6300.0,308.69,309.78,307.7,309.18,6300.0
2019-03-06 11:00:00,309.16,309.23,308.33,309.06,6379.0,309.16,309.23,308.33,309.06,6379.0
2019-03-06 11:30:00,308.95,309.3,308.43,308.43,6054.0,308.95,309.3,308.43,308.43,6054.0
2019-03-06 12:00:00,308.64,309.9,308.17,308.54,6870.0,308.64,309.9,308.17,308.54,6870.0
2019-03-06 12:30:00,308.41,309.22,308.12,308.43,3001.0,308.41,309.22,308.12,308.43,3001.0
2019-03-06 13:00:00,308.45,309.07,307.26,308.36,10400.0,308.45,309.07,307.26,308.36,10400.0
2019-03-06 13:30:00,308.32,309.49,308.32,309.32,3500.0,308.32,309.49,308.32,309.32,3500.0
2019-03-06 14:00:00,309.29,309.88,308.76,309.81,4262.0,309.29,309.88,308.76,309.81,4262.0
2019-03-06 14:30:00,309.22,309.79,308.36,308.84,5100.0,309.22,309.79,308.36,308.84,5100.0
2019-03-06 15:00:00,308.83,308.84,307.69,308.27,7206.0,308.83,308.84,307.69,308.27,7206.0
2019-03-06 15:30:00,308.28,309.11,307.68,308.96,40982.0,308.28,309.11,307.68,308.96,40982.0
2019-03-07 09:30:00,306.81,306.81,303.97,304.43,7479.0,306.81,306.81,303.97,304.43,7479.0
2019-03-07 10:00:00,304.46,305.46,303.43,303.9,14300.0,304.46,305.46,303.43,303.9,14300.0
2019-03-07 10:30:00,304.11,305.42,303.15,304.67,10902.0,304.11,305.42,303.15,304.67,10902.0
2019-03-07 11:00:00,304.42,305.52,304.08,305.51,6700.0,304.42,305.52,304.08,305.51,6700.0
2019-03-07 11:30:00,305.52,306.19,304.41,304.71,8978.0,305.52,306.19,304.41,304.71,8978.0
2019-03-07 12:00:00,304.46,305.17,303.99,304.89,9980.0,304.46,305.17,303.99,304.89,9980.0
2019-03-07 12:30:00,304.15,305.06,304.14,304.75,14449.0,304.15,305.06,304.14,304.75,14449.0
2019-03-07 13:00:00,304.61,304.61,303.29,303.49,16911.0,304.61,304.61,303.29,303.49,16911.0
2019-03-07 13:30:00,303.43,303.64,302.18,303.16,13160.0,303.43,303.64,302.18,303.16,13160.0
2019-03-07 14:00:00,302.89,303.16,302.17,303.16,8613.0,302.89,303.16,302.17,303.16,8613.0
2019-03-07 14:30:00,303.17,303.17,301.87,302.41,5398.0,303.17,303.17,301.87,302.41,5398.0
2019-03-07 15:00:00,302.32,303.41,302.18,302.38,13007.0,302.32,303.41,302.18,302.38,13007.0
2019-03-07 15:30:00,302.42,303.1,302.3,302.78,29134.0,302.42,303.1,302.3,302.78,29134.0
2019-03-08 09:30:00,300.41,301.61,299.55,301.61,5542.0,300.41,301.61,299.55,301.61,5542.0
2019-03-08 10:00:00,300.91,301.19,299.99,301.04,4200.0,300.91,301.19,299.99,301.04,4200.0
2019-03-08 10:30:00,301.23,303.04,301.07,302.71,4400.0,301.23,303.04,301.07,302.71,4400.0
2019-03-08 11:00:00,302.24,304.1,301.4,304.0,5648.0,302.24,304.1,301.4,304.0,5648.0
2019-03-08 11:30:00,304.03,304.39,302.64,302.71,8076.0,304.03,304.39,302.64,302.71,8076.0
2019-03-08 12:00:00,302.85,303.23,301.92,303.1,6000.0,302.85,303.23,301.92,303.1,6000.0
2019-03-08 12:30:00,302.38,302.54,301.31,302.04,2500.0,302.38,302.54,301.31,302.04,2500.0
2019-03-08 13:00:00,302.01,302.84,301.64,302.13,2200.0,302.01,302.84,301.64,302.13,2200.0
2019-03-08 13:30:00,301.87,302.78,301.82,302.78,1400.0,301.87,302.78,301.82,302.78,1400.0
2019-03-08 14:00:00,301.77,303.87,301.77,303.87,4280.0,301.77,303.87,301.77,303.87,4280.0
2019-03-08 14:30:00,303.82,305.21,303.3,304.92,3600.0,303.82,305.21,303.3,304.92,3600.0
2019-03-08 15:00:00,304.39,304.77,303.58,303.9,6236.0,304.39,304.77,303.58,303.9,6236.0
2019-03-08 15:30:00,303.76,304.75,303.43,303.87,43899.0,303.76,304.75,303.43,303.87,43899.0
2019-03-11 09:30:00,305.18,305.53,304.58,305.31,4936.0,305.18,305.53,304.58,305.31,4936.0
2019-03-11 10:00:00,305.2,308.32,304.92,307.98,15650.0,305.2,308.32,304.92,307.98,15650.0
2019-03-11 10:30:00,308.08,308.78,307.55,308.44,3700.0,308.08,308.78,307.55,308.44,3700.0
2019-03-11 11:00:00,308.36,308.83,306.78,307.36,5061.0,308.36,308.83,306.78,307.36,5061.0
2019-03-11 11:30:00,307.41,308.37,307.17,308.37,10148.0,307.41,308.37,307.17,308.37,10148.0
2019-03-11 12:00:00,308.33,308.33,307.24,307.49,4939.0,308.33,308.33,307.24,307.49,4939.0
2019-03-11 12:30:00,307.41,308.3,307.29,307.51,12480.0,307.41,308.3,307.29,307.51,12480.0
2019-03-11 13:00:00,307.57,307.96,307.15,307.96,3300.0,307.57,307.96,307.15,307.96,3300.0
2019-03-11 13:30:00,308.06,308.14,307.37,307.61,8005.0,308.06,308.14,307.37,307.61,8005.0
2019-03-11 14:00:00,307.38,307.77,306.97,307.35,5750.0,307.38,307.77,306.97,307.35,5750.0
2019-03-11 14:30:00,307.32,308.34,307.32,308.18,12788.0,307.32,308.34,307.32,308.18,12788.0
2019-03-11 15:00:00,307.98,308.75,307.19,308.18,15402.0,307.98,308.75,307.19,308.18,15402.0
2019-03-11 15:30:00,308.47,309.36,307.88,308.34,33519.0,308.47,309.36,307.88,308.34,33519.0
2019-03-12 09:30:00,308.95,308.95,306.46,307.31,5711.0,308.95,308.95,306.46,307.31,5711.0
2019-03-12 10:00:00,307.03,307.68,306.33,307.33,13532.0,307.03,307.68,306.33,307.33,13532.0
2019-03-12 10:30:00,307.64,308.61,306.67,308.61,8100.0,307.64,308.61,306.67,308.61,8100.0
2019-03-12 11:00:00,307.91,309.01,307.9,308.81,3500.0,307.91,309.01,307.9,308.81,3500.0
2019-03-12 11:30:00,308.54,309.52,308.51,309.29,7202.0,308.54,309.52,308.51,309.29,7202.0
2019-03-12 12:00:00,309.56,309.92,308.93,309.54,3698.0,309.56,309.92,308.93,309.54,3698.0
2019-03-12 12:30:00,309.61,309.74,308.95,309.6,8559.0,309.61,309.74,308.95,309.6,8559.0
2019-03-12 13:00:00,310.01,310.91,309.4,310.35,7409.0,310.01,310.91,309.4,310.35,7409.0
2019-03-12 13:30:00,310.06,310.76,310.06,310.57,3732.0,310.06,310.76,310.06,310.57,3732.0
2019-03-12 14:00:00,310.22,310.74,309.64,310.18,6500.0,310.22,310.74,309.64,310.18,6500.0
2019-03-12 14:30:00,309.89,310.39,309.38,309.94,4600.0,309.89,310.39,309.38,309.94,4600.0
2019-03-12 15:00:00,309.73,309.85,308.8,309.28,5901.0,309.73,309.85,308.8,309.28,5901.0
2019-03-12 15:30:00,309.15,309.19,307.93,308.7,26223.0,309.15,309.19,307.93,308.7,26223.0
2019-03-13 09:30:00,310.55,310.98,308.47,309.77,11437.0,310.55,310.98,308.47,309.77,11437.0
2019-03-13 10:00:00,309.84,310.39,309.45,310.39,2005.0,309.84,310.39,309.45,310.39,2005.0
2019-03-13 10:30:00,310.65,313.07,310.56,312.23,21676.0,310.65,313.07,310.56,312.23,21676.0
2019-03-13 11:00:00,312.26,312.27,311.33,311.62,7158.0,312.26,312.27,311.33,311.62,7158.0
2019-03-13 11:30:00,311.34,311.43,310.13,310.13,3443.0,311.34,311.43,310.13,310.13,3443.0
2019-03-13 12:00:00,310.56,311.12,310.26,310.65,12463.0,310.56,311.12,310.26,310.65,12463.0
2019-03-13 12:30:00,310.33,311.0,310.15,310.62,2333.0,310.33,311.0,310.15,310.62,2333.0
2019-03-13 13:00:00,310.63,310.65,310.04,310.05,7750.0,310.63,310.65,310.04,310.05,7750.0
2019-03-13 13:30:00,310.41,310.54,310.03,310.43,1500.0,310.41,310.54,310.03,310.43,1500.0
2019-03-13 14:00:00,310.48,311.07,310.48,310.55,4387.0,310.48,311.07,310.48,310.55,4387.0
2019-03-13 14:30:00,310.55,310.69,309.49,309.71,15265.0,310.55,310.69,309.49,309.71,15265.0
2019-03-13 15:00:00,309.69,309.89,308.87,309.34,12700.0,309.69,309.89,308.87,309.34,12700.0
2019-03-13 15:30:00,309.19,309.65,308.69,309.37,27582.0,309.19,309.65,308.69,309.37,27582.0
2019-03-14 09:30:00,309.52,310.77,309.31,309.62,2639.0,309.52,310.77,309.31,309.62,2639.0
2019-03-14 10:00:00,309.37,309.46,307.79,308.6,11200.0,309.37,309.46,307.79,308.6,11200.0
2019-03-14 10:30:00,308.6,309.76,308.49,309.76,3305.0,308.6,309.76,308.49,309.76,3305.0
2019-03-14 11:00:00,309.66,309.94,309.0,309.61,7344.0,309.66,309.94,309.0,309.61,7344.0
2019-03-14 11:30:00,309.48,310.37,309.34,310.22,3900.0,309.48,310.37,309.34,310.22,3900.0
2019-03-14 12:00:00,310.22,312.11,309.91,311.3,17849.0,310.22,312.11,309.91,311.3,17849.0
2019-03-14 12:30:00,311.17,312.08,311.05,311.87,22237.0,311.17,312.08,311.05,311.87,22237.0
2019-03-14 13:00:00,312.03,312.28,311.44,311.66,5900.0,312.03,312.28,311.44,311.66,5900.0
2019-03-14 13:30:00,311.72,312.16,311.29,311.39,8706.0,311.72,312.16,311.29,311.39,8706.0
2019-03-14 14:00:00,311.28,311.86,311.04,311.37,6656.0,311.28,311.86,311.04,311.37,6656.0
2019-03-14 14:30:00,311.41,311.69,310.92,310.93,5340.0,311.41,311.69,310.92,310.93,5340.0
2019-03-14 15:00:00,311.25,312.22,311.25,312.05,6812.0,311.25,312.22,311.25,312.05,6812.0
2019-03-14 15:30:00,312.03,312.98,311.7,311.99,29840.0,312.03,312.98,311.7,311.99,29840.0
2019-03-15 09:30:00,312.24,312.88,311.37,312.42,21939.0,312.24,312.88,311.37,312.42,21939.0
2019-03-15 10:00:00,312.48,312.74,310.89,311.28,9841.0,312.48,312.74,310.89,311.28,9841.0
2019-03-15 10:30:00,311.61,311.61,310.53,311.04,3544.0,311.61,311.61,310.53,311.04,3544.0
2019-03-15 11:00:00,310.77,311.14,309.98,310.6,21396.0,310.77,311.14,309.98,310.6,21396.0
2019-03-15 11:30:00,310.62,311.37,310.62,310.98,18715.0,310.62,311.37,310.62,310.98,18715.0
2019-03-15 12:00:00,311.14,312.27,310.88,312.26,17395.0,311.14,312.27,310.88,312.26,17395.0
2019-03-15 12:30:00,312.35,313.11,311.81,312.47,8166.0,312.35,313.11,311.81,312.47,8166.0
2019-03-15 13:00:00,312.68,312.99,312.03,312.08,2535.0,312.68,312.99,312.03,312.08,2535.0
2019-03-15 13:30:00,312.12,312.12,311.19,311.19,4588.0,312.12,312.12,311.19,311.19,4588.0
2019-03-15 14:00:00,311.45,311.55,310.79,311.06,2133.0,311.45,311.55,310.79,311.06,2133.0
2019-03-15 14:30:00,311.09,312.16,311.06,312.02,5923.0,311.09,312.16,311.06,312.02,5923.0
2019-03-15 15:00:00,312.15,312.49,311.68,312.13,7084.0,312.15,312.49,311.68,312.13,7084.0
2019-03-15 15:30:00,311.87,311.87,309.07,310.33,31253.0,311.87,311.87,309.07,310.33,31253.0
2019-03-18 09:30:00,310.17,310.98,308.46,308.94,19129.0,310.17,310.98,308.46,308.94,19129.0
2019-03-18 10:00:00,308.96,310.21,308.44,310.21,12550.0,308.96,310.21,308.44,310.21,12550.0
2019-03-18 10:30:00,309.77,311.06,309.43,310.84,17769.0,309.77,311.06,309.43,310.84,17769.0
2019-03-18 11:00:00,311.05,311.06,308.54,308.76,8409.0,311.05,311.06,308.54,308.76,8409.0
2019-03-18 11:30:00,308.72,309.54,308.49,309.28,10508.0,308.72,309.54,308.49,309.28,10508.0
2019-03-18 12:00:00,309.1,309.72,308.88,309.45,7908.0,309.1,309.72,308.88,309.45,7908.0
2019-03-18 12:30:00,309.61,310.89,308.86,310.79,12292.0,309.61,310.89,308.86,310.79,12292.0
2019-03-18 13:00:00,310.96,312.3,310.62,311.72,15737.0,310.96,312.3,310.62,311.72,15737.0
2019-03-18 13:30:00,311.7,311.73,310.77,311.33,5300.0,311.7,311.73,310.77,311.33,5300.0
2019-03-18 14:00:00,311.61,311.94,311.12,311.94,5399.0,311.61,311.94,311.12,311.94,5399.0
2019-03-18 14:30:00,311.58,312.57,311.58,312.32,7239.0,311.58,312.57,311.58,312.32,7239.0
2019-03-18 15:00:00,312.17,312.5,311.96,312.46,4400.0,312.17,312.5,311.96,312.46,4400.0
2019-03-18 15:30:00,312.44,313.8,312.44,313.54,21952.0,312.44,313.8,312.44,313.54,21952.0
2019-03-19 09:30:00,315.0,315.28,312.61,314.71,12583.0,315.0,315.28,312.61,314.71,12583.0
2019-03-19 10:00:00,315.83,316.01,314.67,314.67,5584.0,315.83,316.01,314.67,314.67,5584.0
2019-03-19 10:30:00,314.63,316.14,314.63,315.42,5526.0,314.63,316.14,314.63,315.42,5526.0
2019-03-19 11:00:00,315.56,316.03,315.16,315.82,9134.0,315.56,316.03,315.16,315.82,9134.0
2019-03-19 11:30:00,315.74,316.95,315.64,316.78,6658.0,315.74,316.95,315.64,316.78,6658.0
2019-03-19 12:00:00,316.66,317.52,316.56,317.17,9399.0,316.66,317.52,316.56,317.17,9399.0
2019-03-19 12:30:00,317.13,317.34,314.73,314.85,7686.0,317.13,317.34,314.73,314.85,7686.0
2019-03-19 13:00:00,315.15,315.99,315.07,315.42,22031.0,315.15,315.99,315.07,315.42,22031.0
2019-03-19 13:30:00,315.58,315.85,315.02,315.32,13300.0,315.58,315.85,315.02,315.32,13300.0
2019-03-19 14:00:00,315.34,315.63,313.84,314.46,5154.0,315.34,315.63,313.84,314.46,5154.0
2019-03-19 14:30:00,314.66,314.82,314.41,314.81,1400.0,314.66,314.82,314.41,314.81,1400.0
2019-03-19 15:00:00,314.33,314.53,313.22,313.61,4208.0,314.33,314.53,313.22,313.61,4208.0
2019-03-19 15:30:00,313.43,314.16,312.71,314.13,15697.0,313.43,314.16,312.71,314.13,15697.0
2019-03-20 09:30:00,313.82,314.14,312.57,313.79,8075.0,313.82,314.14,312.57,313.79,8075.0
2019-03-20 10:00:00,313.32,313.32,311.33,311.96,6448.0,313.32,313.32,311.33,311.96,6448.0
2019-03-20 10:30:00,312.01,313.07,311.99,312.9,2978.0,312.01,313.07,311.99,312.9,2978.0
2019-03-20 11:00:00,313.19,313.85,313.02,313.4,2815.0,313.19,313.85,313.02,313.4,2815.0
2019-03-20 11:30:00,313.65,314.17,313.19,313.28,9301.0,313.65,314.17,313.19,313.28,9301.0
2019-03-20 12:00:00,313.19,314.74,313.19,314.55,3500.0,313.19,314.74,313.19,314.55,3500.0
2019-03-20 12:30:00,314.36,314.36,312.81,312.81,7035.0,314.36,314.36,312.81,312.81,7035.0
2019-03-20 13:00:00,312.37,312.84,311.6,311.64,8032.0,312.37,312.84,311.6,311.64,8032.0
2019-03-20 13:30:00,311.75,312.14,311.3,311.4,6332.0,311.75,312.14,311.3,311.4,6332.0
2019-03-20 14:00:00,311.88,313.17,311.87,312.91,5204.0,311.88,313.17,311.87,312.91,5204.0
2019-03-20 14:30:00,312.77,313.17,312.26,312.75,9951.0,312.77,313.17,312.26,312.75,9951.0
2019-03-20 15:00:00,312.91,313.32,311.67,312.06,3400.0,312.91,313.32,311.67,312.06,3400.0
2019-03-20 15:30:00,311.87,311.94,310.74,310.86,17084.0,311.87,311.94,310.74,310.86,17084.0
2019-03-21 09:30:00,308.7,311.84,308.43,311.27,5964.0,308.7,311.84,308.43,311.27,5964.0
2019-03-21 10:00:00,311.68,312.05,311.12,311.97,4909.0,311.68,312.05,311.12,311.97,4909.0
2019-03-21 10:30:00,311.96,313.88,311.87,313.84,5000.0,311.96,313.88,311.87,313.84,5000.0
2019-03-21 11:00:00,313.85,314.4,313.05,313.44,4102.0,313.85,314.4,313.05,313.44,4102.0
2019-03-21 11:30:00,313.41,315.33,313.29,315.2,2511.0,313.41,315.33,313.29,315.2,2511.0
2019-03-21 12:00:00,315.26,315.26,313.52,313.8,2300.0,315.26,315.26,313.52,313.8,2300.0
2019-03-21 12:30:00,313.57,314.24,313.56,313.98,2888.0,313.57,314.24,313.56,313.98,2888.0
2019-03-21 13:00:00,314.14,314.34,313.74,314.09,1700.0,314.14,314.34,313.74,314.09,1700.0
2019-03-21 13:30:00,314.06,314.52,313.57,313.95,3866.0,314.06,314.52,313.57,313.95,3866.0
2019-03-21 14:00:00,314.14,314.62,314.07,314.33,1800.0,314.14,314.62,314.07,314.33,1800.0
2019-03-21 14:30:00,314.46,314.94,314.3,314.63,2050.0,314.46,314.94,314.3,314.63,2050.0
2019-03-21 15:00:00,314.54,315.42,314.27,314.65,2995.0,314.54,315.42,314.27,314.65,2995.0
2019-03-21 15:30:00,314.76,315.74,314.76,315.56,8926.0,314.76,315.74,314.76,315.56,8926.0
2019-03-22 09:30:00,314.07,314.95,311.03,311.36,8738.0,314.07,314.95,311.03,311.36,8738.0
2019-03-22 10:00:00,311.38,312.56,311.03,311.5,5431.0,311.38,312.56,311.03,311.5,5431.0
2019-03-22 10:30:00,311.59,311.82,310.15,310.15,5697.0,311.59,311.82,310.15,310.15,5697.0
2019-03-22 11:00:00,309.92,310.15,308.14,308.14,4500.0,309.92,310.15,308.14,308.14,4500.0
2019-03-22 11:30:00,308.15,308.99,307.47,307.47,3200.0,308.15,308.99,307.47,307.47,3200.0
2019-03-22 12:00:00,307.66,307.86,307.11,307.32,3900.0,307.66,307.86,307.11,307.32,3900.0
2019-03-22 12:30:00,307.41,307.41,306.25,306.72,5229.0,307.41,307.41,306.25,306.72,5229.0
2019-03-22 13:00:00,307.0,307.31,306.5,306.55,5305.0,307.0,307.31,306.5,306.55,5305.0
2019-03-22 13:30:00,306.93,307.04,306.5,306.68,4488.0,306.93,307.04,306.5,306.68,4488.0
2019-03-22 14:00:00,306.99,308.06,306.76,307.89,24000.0,306.99,308.06,306.76,307.89,24000.0
2019-03-22 14:30:00,307.58,309.47,306.95,308.57,14907.0,307.58,309.47,306.95,308.57,14907.0
2019-03-22 15:00:00,308.56,308.69,307.37,307.37,2850.0,308.56,308.69,307.37,307.37,2850.0
2019-03-22 15:30:00,307.02,307.03,305.4,305.51,9535.0,307.02,307.03,305.4,305.51,9535.0
2019-03-25 09:30:00,305.03,306.28,303.36,304.09,10146.0,305.03,306.28,303.36,304.09,10146.0
2019-03-25 10:00:00,303.48,304.47,302.32,304.47,5308.0,303.48,304.47,302.32,304.47,5308.0
2019-03-25 10:30:00,304.81,306.59,303.83,305.98,6503.0,304.81,306.59,303.83,305.98,6503.0
2019-03-25 11:00:00,305.92,308.07,305.54,307.75,4960.0,305.92,308.07,305.54,307.75,4960.0
2019-03-25 11:30:00,307.76,307.92,306.41,306.96,3128.0,307.76,307.92,306.41,306.96,3128.0
2019-03-25 12:00:00,306.86,308.29,306.66,307.67,7909.0,306.86,308.29,306.66,307.67,7909.0
2019-03-25 12:30:00,307.27,308.23,306.12,308.23,7299.0,307.27,308.23,306.12,308.23,7299.0
2019-03-25 13:00:00,308.0,308.95,307.57,307.95,7689.0,308.0,308.95,307.57,307.95,7689.0
2019-03-25 13:30:00,307.76,308.6,306.88,307.16,7965.0,307.76,308.6,306.88,307.16,7965.0
2019-03-25 14:00:00,307.17,307.41,306.36,306.36,2693.0,307.17,307.41,306.36,306.36,2693.0
2019-03-25 14:30:00,306.06,307.52,306.06,307.52,4032.0,306.06,307.52,306.06,307.52,4032.0
2019-03-25 15:00:00,307.6,308.27,307.28,308.17,3212.0,307.6,308.27,307.28,308.17,3212.0
2019-03-25 15:30:00,308.12,308.35,306.95,307.23,16505.0,308.12,308.35,306.95,307.23,16505.0
2019-03-26 09:30:00,309.44,309.44,307.4,308.43,5317.0,309.44,309.44,307.4,308.43,5317.0
2019-03-26 10:00:00,308.34,308.35,306.97,308.09,7860.0,308.34,308.35,306.97,308.09,7860.0
2019-03-26 10:30:00,307.81,310.31,307.74,310.31,12484.0,307.81,310.31,307.74,310.31,12484.0
2019-03-26 11:00:00,310.25,310.25,308.86,310.1,19328.0,310.25,310.25,308.86,310.1,19328.0
2019-03-26 11:30:00,309.89,310.26,309.38,310.26,11524.0,309.89,310.26,309.38,310.26,11524.0
2019-03-26 12:00:00,310.45,310.87,309.91,310.23,3400.0,310.45,310.87,309.91,310.23,3400.0
2019-03-26 12:30:00,310.18,310.22,308.46,309.25,7927.0,310.18,310.22,308.46,309.25,7927.0
2019-03-26 13:00:00,309.26,309.73,309.09,309.51,1700.0,309.26,309.73,309.09,309.51,1700.0
2019-03-26 13:30:00,309.18,309.26,308.23,308.25,2140.0,309.18,309.26,308.23,308.25,2140.0
2019-03-26 14:00:00,308.42,308.62,307.58,307.58,5500.0,308.42,308.62,307.58,307.58,5500.0
2019-03-26 14:30:00,307.35,307.79,307.06,307.44,5787.0,307.35,307.79,307.06,307.44,5787.0
2019-03-26 15:00:00,307.52,307.76,306.79,307.09,14356.0,307.52,307.76,306.79,307.09,14356.0
2019-03-26 15:30:00,306.94,307.87,306.9,307.85,16765.0,306.94,307.87,306.9,307.85,16765.0
2019-03-27 09:30:00,307.12,308.02,305.24,305.24,5674.0,307.12,308.02,305.24,305.24,5674.0
2019-03-27 10:00:00,305.43,305.65,304.5,305.51,3370.0,305.43,305.65,304.5,305.51,3370.0
2019-03-27 10:30:00,305.47,305.81,302.91,303.76,4503.0,305.47,305.81,302.91,303.76,4503.0
2019-03-27 11:00:00,303.91,304.61,301.17,301.17,4294.0,303.91,304.61,301.17,301.17,4294.0
2019-03-27 11:30:00,301.22,301.27,299.54,300.3,5293.0,301.22,301.27,299.54,300.3,5293.0
2019-03-27 12:00:00,299.95,302.88,299.78,302.88,11799.0,299.95,302.88,299.78,302.88,11799.0
2019-03-27 12:30:00,302.85,303.12,302.08,302.08,3076.0,302.85,303.12,302.08,302.08,3076.0
2019-03-27 13:00:00,302.12,303.35,301.99,302.61,6589.0,302.12,303.35,301.99,302.61,6589.0
2019-03-27 13:30:00,302.46,303.63,302.46,303.57,7452.0,302.46,303.63,302.46,303.57,7452.0
2019-03-27 14:00:00,303.25,304.0,302.81,303.03,7545.0,303.25,304.0,302.81,303.03,7545.0
2019-03-27 14:30:00,302.78,303.4,302.16,302.61,5284.0,302.78,303.4,302.16,302.61,5284.0
2019-03-27 15:00:00,302.26,303.21,301.95,303.12,9800.0,302.26,303.21,301.95,303.12,9800.0
2019-03-27 15:30:00,303.29,303.44,302.13,302.45,30534.0,303.29,303.44,302.13,302.45,30534.0
2019-03-28 09:30:00,302.74,303.34,297.09,302.94,2385.0,302.74,303.34,297.09,302.94,2385.0
2019-03-28 10:00:00,302.64,303.49,302.36,302.42,5488.0,302.64,303.49,302.36,302.42,5488.0
2019-03-28 10:30:00,302.86,302.91,301.24,301.24,10805.0,302.86,302.91,301.24,301.24,10805.0
2019-03-28 11:00:00,301.61,301.8,300.72,301.01,8300.0,301.61,301.8,300.72,301.01,8300.0
2019-03-28 11:30:00,301.59,302.48,301.12,301.59,1200.0,301.59,302.48,301.12,301.59,1200.0
2019-03-28 12:00:00,302.1,302.37,301.3,302.27,2318.0,302.1,302.37,301.3,302.27,2318.0
2019-03-28 12:30:00,302.19,303.57,302.19,303.35,5142.0,302.19,303.57,302.19,303.35,5142.0
2019-03-28 13:00:00,303.46,303.93,303.13,303.23,2800.0,303.46,303.93,303.13,303.23,2800.0
2019-03-28 13:30:00,303.17,303.38,302.67,303.16,1300.0,303.17,303.38,302.67,303.16,1300.0
2019-03-28 14:00:00,303.49,303.68,303.09,303.46,1893.0,303.49,303.68,303.09,303.46,1893.0
2019-03-28 14:30:00,303.39,303.7,303.01,303.02,2500.0,303.39,303.7,303.01,303.02,2500.0
2019-03-28 15:00:00,303.1,304.16,303.1,303.81,4098.0,303.1,304.16,303.1,303.81,4098.0
2019-03-28 15:30:00,303.66,304.32,303.51,303.94,14936.0,303.66,304.32,303.51,303.94,14936.0
2019-03-29 09:30:00,306.01,306.01,304.74,304.99,1168.0,306.01,306.01,304.74,304.99,1168.0
2019-03-29 10:00:00,304.74,306.22,304.65,306.22,13311.0,304.74,306.22,304.65,306.22,13311.0
2019-03-29 10:30:00,306.26,307.4,305.56,305.56,8827.0,306.26,307.4,305.56,305.56,8827.0
2019-03-29 11:00:00,306.12,307.04,306.12,306.71,4311.0,306.12,307.04,306.12,306.71,4311.0
2019-03-29 11:30:00,306.72,306.93,306.1,306.28,3200.0,306.72,306.93,306.1,306.28,3200.0
2019-03-29 12:00:00,305.94,306.81,305.38,306.81,32650.0,305.94,306.81,305.38,306.81,32650.0
2019-03-29 12:30:00,306.9,307.37,306.67,306.67,4660.0,306.9,307.37,306.67,306.67,4660.0
2019-03-29 13:00:00,306.69,306.89,306.29,306.43,6546.0,306.69,306.89,306.29,306.43,6546.0
2019-03-29 13:30:00,306.73,306.92,305.95,306.6,3400.0,306.73,306.92,305.95,306.6,3400.0
2019-03-29 14:00:00,306.71,307.12,306.47,306.87,5356.0,306.71,307.12,306.47,306.87,5356.0
2019-03-29 14:30:00,307.09,307.18,306.42,307.02,7925.0,307.09,307.18,306.42,307.02,7925.0
2019-03-29 15:00:00,307.0,307.31,306.1,306.23,8086.0,307.0,307.31,306.1,306.23,8086.0
2019-03-29 15:30:00,306.31,306.73,305.28,305.59,51112.0,306.31,306.73,305.28,305.59,51112.0
2019-04-01 09:30:00,308.44,310.51,307.51,307.81,3318.0,308.44,310.51,307.51,307.81,3318.0
2019-04-01 10:00:00,308.08,309.0,307.16,307.19,4446.0,308.08,309.0,307.16,307.19,4446.0
2019-04-01 10:30:00,307.04,308.21,306.79,307.62,4671.0,307.04,308.21,306.79,307.62,4671.0
2019-04-01 11:00:00,307.84,308.95,307.32,307.95,4172.0,307.84,308.95,307.32,307.95,4172.0
2019-04-01 11:30:00,307.69,307.7,306.45,306.59,4600.0,307.69,307.7,306.45,306.59,4600.0
2019-04-01 12:00:00,306.64,306.84,305.29,305.29,8237.0,306.64,306.84,305.29,305.29,8237.0
2019-04-01 12:30:00,305.87,305.87,305.12,305.6,2705.0,305.87,305.87,305.12,305.6,2705.0
2019-04-01 13:00:00,305.57,306.61,305.57,306.45,8346.0,305.57,306.61,305.57,306.45,8346.0
2019-04-01 13:30:00,306.2,306.88,305.84,306.85,7501.0,306.2,306.88,305.84,306.85,7501.0
2019-04-01 14:00:00,307.08,307.53,307.03,307.04,3471.0,307.08,307.53,307.03,307.04,3471.0
2019-04-01 14:30:00,307.17,307.8,306.96,307.43,4200.0,307.17,307.8,306.96,307.43,4200.0
2019-04-01 15:00:00,307.27,307.36,306.82,307.16,3803.0,307.27,307.36,306.82,307.16,3803.0
2019-04-01 15:30:00,307.31,307.59,306.88,307.47,13384.0,307.31,307.59,306.88,307.47,13384.0
2019-04-02 09:30:00,307.7,310.88,305.31,306.45,5226.0,307.7,310.88,305.31,306.45,5226.0
2019-04-02 10:00:00,306.36,307.04,305.55,307.04,6813.0,306.36,307.04,305.55,307.04,6813.0
2019-04-02 10:30:00,307.22,307.22,306.22,306.23,6000.0,307.22,307.22,306.22,306.23,6000.0
2019-04-02 11:00:00,306.1,307.4,305.28,306.48,14361.0,306.1,307.4,305.28,306.48,14361.0
2019-04-02 11:30:00,306.72,307.72,306.09,307.33,10318.0,306.72,307.72,306.09,307.33,10318.0
2019-04-02 12:00:00,307.37,307.93,307.13,307.71,5100.0,307.37,307.93,307.13,307.71,5100.0
2019-04-02 12:30:00,307.53,308.93,307.21,308.8,8300.0,307.53,308.93,307.21,308.8,8300.0
2019-04-02 13:00:00,308.67,309.1,308.17,308.97,3500.0,308.67,309.1,308.17,308.97,3500.0
2019-04-02 13:30:00,309.04,309.57,308.8,308.8,2438.0,309.04,309.57,308.8,308.8,2438.0
2019-04-02 14:00:00,308.82,309.27,308.46,309.14,2406.0,308.82,309.27,308.46,309.14,2406.0
2019-04-02 14:30:00,309.32,310.06,309.32,310.06,4313.0,309.32,310.06,309.32,310.06,4313.0
2019-04-02 15:00:00,310.31,311.54,309.48,310.36,12865.0,310.31,311.54,309.48,310.36,12865.0
2019-04-02 15:30:00,310.24,310.37,309.01,309.09,19268.0,310.24,310.37,309.01,309.09,19268.0
2019-04-03 09:30:00,311.62,311.73,307.26,311.47,2917.0,311.62,311.73,307.26,311.47,2917.0
2019-04-03 10:00:00,311.2,311.2,310.18,310.79,14085.0,311.2,311.2,310.18,310.79,14085.0
2019-04-03 10:30:00,311.0,311.38,309.73,309.74,5854.0,311.0,311.38,309.73,309.74,5854.0
2019-04-03 11:00:00,309.78,310.2,308.06,308.06,3600.0,309.78,310.2,308.06,308.06,3600.0
2019-04-03 11:30:00,308.3,308.3,307.54,307.96,3300.0,308.3,308.3,307.54,307.96,3300.0
2019-04-03 12:00:00,307.72,307.77,307.12,307.77,5803.0,307.72,307.77,307.12,307.77,5803.0
2019-04-03 12:30:00,307.88,308.03,307.22,307.59,2000.0,307.88,308.03,307.22,307.59,2000.0
2019-04-03 13:00:00,307.48,308.26,307.01,307.01,2800.0,307.48,308.26,307.01,307.01,2800.0
2019-04-03 13:30:00,306.93,307.33,305.79,305.79,3715.0,306.93,307.33,305.79,305.79,3715.0
2019-04-03 14:00:00,305.68,306.12,305.39,305.61,3350.0,305.68,306.12,305.39,305.61,3350.0
2019-04-03 14:30:00,305.6,306.09,304.85,305.66,3100.0,305.6,306.09,304.85,305.66,3100.0
2019-04-03 15:00:00,305.76,306.08,304.89,306.08,13398.0,305.76,306.08,304.89,306.08,13398.0
2019-04-03 15:30:00,306.06,307.06,305.67,305.88,36896.0,306.06,307.06,305.67,305.88,36896.0
2019-04-04 09:30:00,306.49,307.09,305.47,305.75,2855.0,306.49,307.09,305.47,305.75,2855.0
2019-04-04 10:00:00,305.9,306.49,304.41,304.63,16204.0,305.9,306.49,304.41,304.63,16204.0
2019-04-04 10:30:00,304.1,305.13,303.71,305.01,4599.0,304.1,305.13,303.71,305.01,4599.0
2019-04-04 11:00:00,304.6,305.16,303.25,304.76,3243.0,304.6,305.16,303.25,304.76,3243.0
2019-04-04 11:30:00,304.93,305.49,304.6,304.6,7211.0,304.93,305.49,304.6,304.6,7211.0
2019-04-04 12:00:00,304.6,304.91,303.74,304.31,2800.0,304.6,304.91,303.74,304.31,2800.0
2019-04-04 12:30:00,303.88,303.88,302.31,302.31,2209.0,303.88,303.88,302.31,302.31,2209.0
2019-04-04 13:00:00,303.03,304.56,302.97,304.04,3700.0,303.03,304.56,302.97,304.04,3700.0
2019-04-04 13:30:00,303.89,303.89,303.17,303.67,2273.0,303.89,303.89,303.17,303.67,2273.0
2019-04-04 14:00:00,303.72,304.29,303.72,303.77,3200.0,303.72,304.29,303.72,303.77,3200.0
2019-04-04 14:30:00,303.88,305.11,303.88,305.03,2910.0,303.88,305.11,303.88,305.03,2910.0
2019-04-04 15:00:00,305.05,305.06,304.36,304.76,4357.0,305.05,305.06,304.36,304.76,4357.0
2019-04-04 15:30:00,304.82,305.86,304.82,305.8,10480.0,304.82,305.86,304.82,305.8,10480.0
2019-04-05 09:30:00,305.99,307.95,305.99,307.67,2392.0,305.99,307.95,305.99,307.67,2392.0
2019-04-05 10:00:00,307.58,309.25,307.26,309.0,3000.0,307.58,309.25,307.26,309.0,3000.0
2019-04-05 10:30:00,309.26,310.51,308.47,308.55,5500.0,309.26,310.51,308.47,308.55,5500.0
2019-04-05 11:00:00,308.82,310.07,308.42,309.62,4000.0,308.82,310.07,308.42,309.62,4000.0
2019-04-05 11:30:00,309.58,309.87,309.04,309.78,2200.0,309.58,309.87,309.04,309.78,2200.0
2019-04-05 12:00:00,309.07,309.38,308.17,308.17,3788.0,309.07,309.38,308.17,308.17,3788.0
2019-04-05 12:30:00,308.41,308.7,308.19,308.19,3100.0,308.41,308.7,308.19,308.19,3100.0
2019-04-05 13:00:00,308.44,308.6,307.53,308.11,10158.0,308.44,308.6,307.53,308.11,10158.0
2019-04-05 13:30:00,308.09,308.24,307.43,308.24,2355.0,308.09,308.24,307.43,308.24,2355.0
2019-04-05 14:00:00,308.21,308.45,307.6,307.64,2030.0,308.21,308.45,307.6,307.64,2030.0
2019-04-05 14:30:00,307.78,308.77,307.78,308.13,2015.0,307.78,308.77,307.78,308.13,2015.0
2019-04-05 15:00:00,307.93,308.28,307.87,308.28,2936.0,307.93,308.28,307.87,308.28,2936.0
2019-04-05 15:30:00,308.41,308.54,307.71,308.36,17326.0,308.41,308.54,307.71,308.36,17326.0
2019-04-08 09:30:00,307.34,307.67,305.3,305.66,6458.0,307.34,307.67,305.3,305.66,6458.0
2019-04-08 10:00:00,305.44,306.48,305.02,306.35,1300.0,305.44,306.48,305.02,306.35,1300.0
2019-04-08 10:30:00,306.62,307.98,306.62,307.53,1810.0,306.62,307.98,306.62,307.53,1810.0
2019-04-08 11:00:00,307.61,308.18,307.61,307.97,3007.0,307.61,308.18,307.61,307.97,3007.0
2019-04-08 11:30:00,308.36,308.36,307.73,307.73,1800.0,308.36,308.36,307.73,307.73,1800.0
2019-04-08 12:00:00,307.09,307.44,306.78,307.1,1200.0,307.09,307.44,306.78,307.1,1200.0
2019-04-08 12:30:00,307.37,308.01,307.35,307.77,2100.0,307.37,308.01,307.35,307.77,2100.0
2019-04-08 13:00:00,307.81,308.78,307.81,308.78,1800.0,307.81,308.78,307.81,308.78,1800.0
2019-04-08 13:30:00,309.0,309.48,308.65,309.48,2400.0,309.0,309.48,308.65,309.48,2400.0
2019-04-08 14:00:00,309.36,309.67,309.17,309.48,2800.0,309.36,309.67,309.17,309.48,2800.0
2019-04-08 14:30:00,309.29,309.6,309.01,309.01,2810.0,309.29,309.6,309.01,309.01,2810.0
2019-04-08 15:00:00,309.06,309.33,308.94,309.06,3868.0,309.06,309.33,308.94,309.06,3868.0
2019-04-08 15:30:00,308.79,310.15,308.7,309.93,15561.0,308.79,310.15,308.7,309.93,15561.0
2019-04-09 09:30:00,307.87,308.08,307.58,307.98,4281.0,307.87,308.08,307.58,307.98,4281.0
2019-04-09 10:00:00,307.91,308.44,307.55,308.21,10346.0,307.91,308.44,307.55,308.21,10346.0
2019-04-09 10:30:00,308.4,308.4,306.19,306.75,1500.0,308.4,308.4,306.19,306.75,1500.0
2019-04-09 11:00:00,306.71,307.44,306.7,306.95,1800.0,306.71,307.44,306.7,306.95,1800.0
2019-04-09 11:30:00,307.35,308.2,307.19,307.97,3547.0,307.35,308.2,307.19,307.97,3547.0
2019-04-09 12:00:00,307.88,308.19,307.88,307.88,1300.0,307.88,308.19,307.88,307.88,1300.0
2019-04-09 12:30:00,307.87,307.87,307.58,307.59,1559.0,307.87,307.87,307.58,307.59,1559.0
2019-04-09 13:00:00,307.33,307.48,306.93,306.93,2650.0,307.33,307.48,306.93,306.93,2650.0
2019-04-09 13:30:00,306.93,307.41,306.75,307.2,6200.0,306.93,307.41,306.75,307.2,6200.0
2019-04-09 14:00:00,307.31,307.35,306.05,306.05,4278.0,307.31,307.35,306.05,306.05,4278.0
2019-04-09 14:30:00,306.45,307.49,306.45,307.49,6748.0,306.45,307.49,306.45,307.49,6748.0
2019-04-09 15:00:00,307.21,307.43,306.61,306.79,9288.0,307.21,307.43,306.61,306.79,9288.0
2019-04-09 15:30:00,306.55,306.79,304.95,306.0,13686.0,306.55,306.79,304.95,306.0,13686.0
2019-04-10 09:30:00,306.84,306.87,305.03,306.87,8645.0,306.84,306.87,305.03,306.87,8645.0
2019-04-10 10:00:00,306.76,307.12,305.97,306.22,7457.0,306.76,307.12,305.97,306.22,7457.0
2019-04-10 10:30:00,306.1,307.3,305.8,306.85,8556.0,306.1,307.3,305.8,306.85,8556.0
2019-04-10 11:00:00,306.85,307.06,305.99,306.3,4300.0,306.85,307.06,305.99,306.3,4300.0
2019-04-10 11:30:00,306.19,306.88,306.18,306.19,4650.0,306.19,306.88,306.18,306.19,4650.0
2019-04-10 12:00:00,306.21,307.19,306.18,307.07,2028.0,306.21,307.19,306.18,307.07,2028.0
2019-04-10 12:30:00,307.13,307.36,306.53,307.36,2600.0,307.13,307.36,306.53,307.36,2600.0
2019-04-10 13:00:00,307.29,307.64,306.84,307.63,2200.0,307.29,307.64,306.84,307.63,2200.0
2019-04-10 13:30:00,307.54,307.73,307.06,307.38,3800.0,307.54,307.73,307.06,307.38,3800.0
2019-04-10 14:00:00,307.71,307.71,306.51,306.94,4521.0,307.71,307.71,306.51,306.94,4521.0
2019-04-10 14:30:00,306.76,307.98,306.26,307.75,34229.0,306.76,307.98,306.26,307.75,34229.0
2019-04-10 15:00:00,307.57,308.06,307.41,307.56,7810.0,307.57,308.06,307.41,307.56,7810.0
2019-04-10 15:30:00,307.6,307.92,306.71,307.55,38599.0,307.6,307.92,306.71,307.55,38599.0
2019-04-11 09:30:00,307.87,308.44,305.8,305.8,3912.0,307.87,308.44,305.8,305.8,3912.0
2019-04-11 10:00:00,306.61,306.61,305.42,306.34,6451.0,306.61,306.61,305.42,306.34,6451.0
2019-04-11 10:30:00,306.13,306.84,305.95,306.73,2910.0,306.13,306.84,305.95,306.73,2910.0
2019-04-11 11:00:00,306.73,307.0,306.08,306.87,2200.0,306.73,307.0,306.08,306.87,2200.0
2019-04-11 11:30:00,306.86,306.99,306.16,306.99,3500.0,306.86,306.99,306.16,306.99,3500.0
2019-04-11 12:00:00,306.77,306.96,306.39,306.56,6100.0,306.77,306.96,306.39,306.56,6100.0
2019-04-11 12:30:00,306.54,306.76,306.54,306.61,1300.0,306.54,306.76,306.54,306.61,1300.0
2019-04-11 13:00:00,306.83,306.99,306.83,306.99,300.0,306.83,306.99,306.83,306.99,300.0
2019-04-11 13:30:00,306.69,306.69,305.9,306.04,3330.0,306.69,306.69,305.9,306.04,3330.0
2019-04-11 14:00:00,305.92,306.3,305.64,305.84,2300.0,305.92,306.3,305.64,305.84,2300.0
2019-04-11 14:30:00,305.86,306.17,305.68,306.11,1900.0,305.86,306.17,305.68,306.11,1900.0
2019-04-11 15:00:00,306.11,306.84,306.11,306.59,4339.0,306.11,306.84,306.11,306.59,4339.0
2019-04-11 15:30:00,306.57,306.97,305.8,305.97,24100.0,306.57,306.97,305.8,305.97,24100.0
2019-04-12 09:30:00,308.06,310.67,305.42,309.98,10259.0,308.06,310.67,305.42,309.98,10259.0
2019-04-12 10:00:00,310.0,310.52,309.23,309.85,5307.0,310.0,310.52,309.23,309.85,5307.0
2019-04-12 10:30:00,309.99,310.46,309.8,310.13,10491.0,309.99,310.46,309.8,310.13,10491.0
2019-04-12 11:00:00,310.11,310.15,307.96,309.77,9312.0,310.11,310.15,307.96,309.77,9312.0
2019-04-12 11:30:00,309.38,309.74,308.31,308.55,4313.0,309.38,309.74,308.31,308.55,4313.0
2019-04-12 12:00:00,308.45,309.33,308.39,309.24,3407.0,308.45,309.33,308.39,309.24,3407.0
2019-04-12 12:30:00,309.03,309.15,308.23,308.42,3703.0,309.03,309.15,308.23,308.42,3703.0
2019-04-12 13:00:00,308.48,309.68,308.48,309.62,4300.0,308.48,309.68,308.48,309.62,4300.0
2019-04-12 13:30:00,309.1,309.1,308.66,308.82,2242.0,309.1,309.1,308.66,308.82,2242.0
2019-04-12 14:00:00,308.77,309.11,308.13,308.16,2403.0,308.77,309.11,308.13,308.16,2403.0
2019-04-12 14:30:00,308.17,308.49,307.8,308.03,2400.0,308.17,308.49,307.8,308.03,2400.0
2019-04-12 15:00:00,308.02,308.61,308.02,308.23,5900.0,308.02,308.61,308.02,308.23,5900.0
2019-04-12 15:30:00,308.16,308.95,307.87,308.53,23820.0,308.16,308.95,307.87,308.53,23820.0
2019-04-15 09:30:00,308.58,309.95,308.58,309.43,1669.0,308.58,309.95,308.58,309.43,1669.0
2019-04-15 10:00:00,309.53,309.53,307.78,307.78,3043.0,309.53,309.53,307.78,307.78,3043.0
2019-04-15 10:30:00,308.08,308.35,307.07,308.21,2592.0,308.08,308.35,307.07,308.21,2592.0
2019-04-15 11:00:00,307.64,308.6,307.64,308.38,2673.0,307.64,308.6,307.64,308.38,2673.0
2019-04-15 11:30:00,308.16,308.16,306.49,307.53,2400.0,308.16,308.16,306.49,307.53,2400.0
2019-04-15 12:00:00,306.96,306.96,306.39,306.53,2200.0,306.96,306.96,306.39,306.53,2200.0
2019-04-15 12:30:00,306.61,307.27,306.51,307.15,1800.0,306.61,307.27,306.51,307.15,1800.0
2019-04-15 13:00:00,307.34,307.73,307.23,307.59,3215.0,307.34,307.73,307.23,307.59,3215.0
2019-04-15 13:30:00,307.0,307.35,306.78,306.79,2001.0,307.0,307.35,306.78,306.79,2001.0
2019-04-15 14:00:00,306.75,307.5,306.68,307.38,2500.0,306.75,307.5,306.68,307.38,2500.0
2019-04-15 14:30:00,307.06,307.56,307.06,307.4,2300.0,307.06,307.56,307.06,307.4,2300.0
2019-04-15 15:00:00,307.5,307.51,307.24,307.26,3107.0,307.5,307.51,307.24,307.26,3107.0
2019-04-15 15:30:00,307.23,307.62,306.6,306.98,26609.0,307.23,307.62,306.6,306.98,26609.0
2019-04-16 09:30:00,308.16,309.83,307.7,308.27,6083.0,308.16,309.83,307.7,308.27,6083.0
2019-04-16 10:00:00,308.27,309.26,308.27,308.37,4200.0,308.27,309.26,308.27,308.37,4200.0
2019-04-16 10:30:00,307.81,308.32,306.6,306.6,1200.0,307.81,308.32,306.6,306.6,1200.0
2019-04-16 11:00:00,306.61,307.23,306.48,306.48,1500.0,306.61,307.23,306.48,306.48,1500.0
2019-04-16 11:30:00,306.72,307.56,306.7,307.07,2800.0,306.72,307.56,306.7,307.07,2800.0
2019-04-16 12:00:00,306.91,307.03,306.18,306.78,1400.0,306.91,307.03,306.18,306.78,1400.0
2019-04-16 12:30:00,306.48,306.64,306.37,306.64,1600.0,306.48,306.64,306.37,306.64,1600.0
2019-04-16 13:00:00,306.72,306.95,305.92,306.19,1804.0,306.72,306.95,305.92,306.19,1804.0
2019-04-16 13:30:00,305.86,305.86,304.82,304.82,1300.0,305.86,305.86,304.82,304.82,1300.0
2019-04-16 14:00:00,304.75,304.75,303.74,303.74,1621.0,304.75,304.75,303.74,303.74,1621.0
2019-04-16 14:30:00,303.88,303.95,303.42,303.43,1300.0,303.88,303.95,303.42,303.43,1300.0
2019-04-16 15:00:00,303.42,303.42,301.74,301.78,2416.0,303.42,303.42,301.74,301.78,2416.0
2019-04-16 15:30:00,301.75,301.82,300.65,301.81,30885.0,301.75,301.82,300.65,301.81,30885.0
2019-04-17 09:30:00,301.96,301.96,294.94,295.37,14497.0,301.96,301.96,294.94,295.37,14497.0
2019-04-17 10:00:00,294.66,296.33,294.04,296.31,22478.0,294.66,296.33,294.04,296.31,22478.0
2019-04-17 10:30:00,295.97,296.66,292.55,292.82,6994.0,295.97,296.66,292.55,292.82,6994.0
2019-04-17 11:00:00,292.76,294.75,292.26,293.68,9885.0,292.76,294.75,292.26,293.68,9885.0
2019-04-17 11:30:00,293.56,294.96,292.5,293.33,17305.0,293.56,294.96,292.5,293.33,17305.0
2019-04-17 12:00:00,293.56,293.66,292.19,292.53,6513.0,293.56,293.66,292.19,292.53,6513.0
2019-04-17 12:30:00,292.41,292.41,291.06,291.45,6803.0,292.41,292.41,291.06,291.45,6803.0
2019-04-17 13:00:00,291.65,291.67,290.09,290.67,10239.0,291.65,291.67,290.09,290.67,10239.0
2019-04-17 13:30:00,290.79,291.11,289.4,289.4,6539.0,290.79,291.11,289.4,289.4,6539.0
2019-04-17 14:00:00,289.26,289.34,287.89,288.31,10091.0,289.26,289.34,287.89,288.31,10091.0
2019-04-17 14:30:00,288.37,291.19,288.36,290.6,13322.0,288.37,291.19,288.36,290.6,13322.0
2019-04-17 15:00:00,290.57,291.49,290.57,291.1,6603.0,290.57,291.49,290.57,291.1,6603.0
2019-04-17 15:30:00,291.16,292.15,290.83,291.95,37033.0,291.16,292.15,290.83,291.95,37033.0
2019-04-18 09:30:00,293.37,294.42,291.58,292.33,9921.0,293.37,294.42,291.58,292.33,9921.0
2019-04-18 10:00:00,291.04,292.01,289.19,289.51,7800.0,291.04,292.01,289.19,289.51,7800.0
2019-04-18 10:30:00,289.19,295.4,288.39,295.4,21782.0,289.19,295.4,288.39,295.4,21782.0
2019-04-18 11:00:00,295.13,295.6,291.82,292.28,6200.0,295.13,295.6,291.82,292.28,6200.0
2019-04-18 11:30:00,292.42,293.84,292.42,293.84,5722.0,292.42,293.84,292.42,293.84,5722.0
2019-04-18 12:00:00,293.7,295.56,293.37,295.54,8621.0,293.7,295.56,293.37,295.54,8621.0
2019-04-18 12:30:00,295.53,295.54,294.35,294.35,6800.0,295.53,295.54,294.35,294.35,6800.0
2019-04-18 13:00:00,294.55,295.0,294.14,294.15,6400.0,294.55,295.0,294.14,294.15,6400.0
2019-04-18 13:30:00,294.16,295.52,294.16,294.96,5140.0,294.16,295.52,294.16,294.96,5140.0
2019-04-18 14:00:00,294.97,294.97,293.67,293.75,5084.0,294.97,294.97,293.67,293.75,5084.0
2019-04-18 14:30:00,293.88,294.94,293.73,294.14,6226.0,293.88,294.94,293.73,294.14,6226.0
2019-04-18 15:00:00,294.07,294.38,293.63,294.01,5921.0,294.07,294.38,293.63,294.01,5921.0
2019-04-18 15:30:00,293.96,294.96,293.53,293.96,30812.0,293.96,294.96,293.53,293.96,30812.0
2019-04-22 09:30:00,293.49,296.55,292.47,296.36,6385.0,293.49,296.55,292.47,296.36,6385.0
2019-04-22 10:00:00,295.91,297.43,294.39,295.59,10880.0,295.91,297.43,294.39,295.59,10880.0
2019-04-22 10:30:00,296.02,296.02,294.66,295.04,4603.0,296.02,296.02,294.66,295.04,4603.0
2019-04-22 11:00:00,293.71,293.94,292.67,293.03,2663.0,293.71,293.94,292.67,293.03,2663.0
2019-04-22 11:30:00,292.89,293.72,292.87,293.16,2901.0,292.89,293.72,292.87,293.16,2901.0
2019-04-22 12:00:00,293.1,293.45,292.69,293.2,3247.0,293.1,293.45,292.69,293.2,3247.0
2019-04-22 12:30:00,293.8,294.16,293.56,294.16,2434.0,293.8,294.16,293.56,294.16,2434.0
2019-04-22 13:00:00,294.01,294.94,293.98,294.67,1700.0,294.01,294.94,293.98,294.67,1700.0
2019-04-22 13:30:00,294.33,294.42,294.09,294.09,2547.0,294.33,294.42,294.09,294.09,2547.0
2019-04-22 14:00:00,294.15,294.3,293.38,293.97,3047.0,294.15,294.3,293.38,293.97,3047.0
2019-04-22 14:30:00,294.43,294.58,293.6,293.61,5890.0,294.43,294.58,293.6,293.61,5890.0
2019-04-22 15:00:00,293.61,293.61,292.66,292.94,6728.0,293.61,293.61,292.66,292.94,6728.0
2019-04-22 15:30:00,293.2,294.39,293.04,293.73,18465.0,293.2,294.39,293.04,293.73,18465.0
2019-04-23 09:30:00,293.0,293.6,291.0,291.33,7436.0,293.0,293.6,291.0,291.33,7436.0
2019-04-23 10:00:00,290.29,291.99,289.03,291.52,18472.0,290.29,291.99,289.03,291.52,18472.0
2019-04-23 10:30:00,291.9,294.6,291.36,293.27,26329.0,291.9,294.6,291.36,293.27,26329.0
2019-04-23 11:00:00,293.83,295.98,293.29,295.82,8047.0,293.83,295.98,293.29,295.82,8047.0
2019-04-23 11:30:00,295.57,295.7,294.77,295.46,4970.0,295.57,295.7,294.77,295.46,4970.0
2019-04-23 12:00:00,295.35,295.49,294.22,294.68,5446.0,295.35,295.49,294.22,294.68,5446.0
2019-04-23 12:30:00,294.46,294.63,293.9,294.63,4579.0,294.46,294.63,293.9,294.63,4579.0
2019-04-23 13:00:00,294.63,294.82,293.95,293.95,5406.0,294.63,294.82,293.95,293.95,5406.0
2019-04-23 13:30:00,293.85,294.09,292.93,293.23,5100.0,293.85,294.09,292.93,293.23,5100.0
2019-04-23 14:00:00,293.2,294.75,293.2,294.75,5699.0,293.2,294.75,293.2,294.75,5699.0
2019-04-23 14:30:00,294.63,295.92,294.37,294.97,10491.0,294.63,295.92,294.37,294.97,10491.0
2019-04-23 15:00:00,294.84,295.24,294.45,295.24,11492.0,294.84,295.24,294.45,295.24,11492.0
2019-04-23 15:30:00,295.35,295.35,294.11,295.08,33138.0,295.35,295.35,294.11,295.08,33138.0
2019-04-24 09:30:00,294.85,295.75,291.4,291.4,6243.0,294.85,295.75,291.4,291.4,6243.0
2019-04-24 10:00:00,292.01,293.87,291.96,293.67,19525.0,292.01,293.87,291.96,293.67,19525.0
2019-04-24 10:30:00,293.67,295.6,293.56,295.6,7505.0,293.67,295.6,293.56,295.6,7505.0
2019-04-24 11:00:00,295.44,295.63,294.87,294.89,3847.0,295.44,295.63,294.87,294.89,3847.0
2019-04-24 11:30:00,295.1,295.17,294.12,294.65,5521.0,295.1,295.17,294.12,294.65,5521.0
2019-04-24 12:00:00,294.79,294.79,293.63,294.0,7900.0,294.79,294.79,293.63,294.0,7900.0
2019-04-24 12:30:00,294.27,294.27,293.34,293.66,6838.0,294.27,294.27,293.34,293.66,6838.0
2019-04-24 13:00:00,293.6,293.76,292.93,293.21,14716.0,293.6,293.76,292.93,293.21,14716.0
2019-04-24 13:30:00,293.21,293.97,293.15,293.57,5950.0,293.21,293.97,293.15,293.57,5950.0
2019-04-24 14:00:00,293.46,293.82,293.12,293.56,9732.0,293.46,293.82,293.12,293.56,9732.0
2019-04-24 14:30:00,293.56,293.68,293.35,293.48,5021.0,293.56,293.68,293.35,293.48,5021.0
2019-04-24 15:00:00,293.25,294.35,293.0,294.08,10710.0,293.25,294.35,293.0,294.08,10710.0
2019-04-24 15:30:00,293.91,294.2,293.14,293.71,23424.0,293.91,294.2,293.14,293.71,23424.0
2019-04-25 09:30:00,293.36,293.96,292.77,293.72,4496.0,293.36,293.96,292.77,293.72,4496.0
2019-04-25 10:00:00,294.76,294.92,291.73,292.98,5814.0,294.76,294.92,291.73,292.98,5814.0
2019-04-25 10:30:00,293.0,293.85,292.22,293.32,5328.0,293.0,293.85,292.22,293.32,5328.0
2019-04-25 11:00:00,293.33,293.38,292.1,293.03,6600.0,293.33,293.38,292.1,293.03,6600.0
2019-04-25 11:30:00,293.02,293.48,292.4,292.4,5400.0,293.02,293.48,292.4,292.4,5400.0
2019-04-25 12:00:00,292.7,294.09,292.7,293.71,5600.0,292.7,294.09,292.7,293.71,5600.0
2019-04-25 12:30:00,293.75,294.98,293.74,294.4,2012.0,293.75,294.98,293.74,294.4,2012.0
2019-04-25 13:00:00,294.19,294.97,293.89,294.97,1500.0,294.19,294.97,293.89,294.97,1500.0
2019-04-25 13:30:00,295.34,295.89,295.14,295.15,2212.0,295.34,295.89,295.14,295.15,2212.0
2019-04-25 14:00:00,295.42,296.36,295.38,296.36,2999.0,295.42,296.36,295.38,296.36,2999.0
2019-04-25 14:30:00,296.32,296.93,296.19,296.79,3885.0,296.32,296.93,296.19,296.79,3885.0
2019-04-25 15:00:00,296.77,298.95,296.32,298.95,13081.0,296.77,298.95,296.32,298.95,13081.0
2019-04-25 15:30:00,298.88,299.32,298.6,298.79,16675.0,298.88,299.32,298.6,298.79,16675.0
2019-04-26 09:30:00,298.75,299.01,296.86,297.08,7261.0,298.75,299.01,296.86,297.08,7261.0
2019-04-26 10:00:00,296.98,299.6,296.87,298.74,10970.0,296.98,299.6,296.87,298.74,10970.0
2019-04-26 10:30:00,298.57,298.72,297.08,297.08,8269.0,298.57,298.72,297.08,297.08,8269.0
2019-04-26 11:00:00,297.66,298.82,296.97,298.0,5020.0,297.66,298.82,296.97,298.0,5020.0
2019-04-26 11:30:00,298.32,298.61,297.45,297.45,8148.0,298.32,298.61,297.45,297.45,8148.0
2019-04-26 12:00:00,297.85,298.29,297.14,297.92,2600.0,297.85,298.29,297.14,297.92,2600.0
2019-04-26 12:30:00,297.91,298.7,297.71,297.91,3200.0,297.91,298.7,297.71,297.91,3200.0
2019-04-26 13:00:00,297.61,298.19,297.1,297.93,4037.0,297.61,298.19,297.1,297.93,4037.0
2019-04-26 13:30:00,298.17,298.92,298.14,298.14,3600.0,298.17,298.92,298.14,298.14,3600.0
2019-04-26 14:00:00,298.56,299.18,298.24,298.35,2400.0,298.56,299.18,298.24,298.35,2400.0
2019-04-26 14:30:00,298.65,300.45,298.33,299.61,3735.0,298.65,300.45,298.33,299.61,3735.0
2019-04-26 15:00:00,299.97,300.84,299.69,300.83,13300.0,299.97,300.84,299.69,300.83,13300.0
2019-04-26 15:30:00,300.67,301.9,300.32,301.79,34975.0,300.67,301.9,300.32,301.79,34975.0
2019-04-29 09:30:00,301.65,301.82,299.15,299.38,4533.0,301.65,301.82,299.15,299.38,4533.0
2019-04-29 10:00:00,299.67,300.92,298.97,300.5,2400.0,299.67,300.92,298.97,300.5,2400.0
2019-04-29 10:30:00,300.66,301.47,300.66,301.47,2600.0,300.66,301.47,300.66,301.47,2600.0
2019-04-29 11:00:00,302.43,302.44,301.03,301.96,1815.0,302.43,302.44,301.03,301.96,1815.0
2019-04-29 11:30:00,302.05,302.05,300.8,300.8,3400.0,302.05,302.05,300.8,300.8,3400.0
2019-04-29 12:00:00,300.73,301.39,300.63,301.24,2901.0,300.73,301.39,300.63,301.24,2901.0
2019-04-29 12:30:00,301.65,301.65,300.83,300.86,1558.0,301.65,301.65,300.83,300.86,1558.0
2019-04-29 13:00:00,300.64,301.26,300.59,301.26,1500.0,300.64,301.26,300.59,301.26,1500.0
2019-04-29 13:30:00,301.3,301.31,300.65,300.8,1700.0,301.3,301.31,300.65,300.8,1700.0
2019-04-29 14:00:00,300.65,301.2,300.48,300.48,1515.0,300.65,301.2,300.48,300.48,1515.0
2019-04-29 14:30:00,300.59,300.59,300.0,300.21,4850.0,300.59,300.59,300.0,300.21,4850.0
2019-04-29 15:00:00,300.52,300.52,299.75,299.88,3705.0,300.52,300.52,299.75,299.88,3705.0
2019-04-29 15:30:00,299.75,300.22,299.27,299.28,11968.0,299.75,300.22,299.27,299.28,11968.0
2019-04-30 09:30:00,298.67,301.63,298.06,301.15,5354.0,298.67,301.63,298.06,301.15,5354.0
2019-04-30 10:00:00,300.02,300.86,297.83,298.73,2331.0,300.02,300.86,297.83,298.73,2331.0
2019-04-30 10:30:00,298.72,299.66,297.56,298.54,3927.0,298.72,299.66,297.56,298.54,3927.0
2019-04-30 11:00:00,298.55,298.85,295.94,297.74,5179.0,298.55,298.85,295.94,297.74,5179.0
2019-04-30 11:30:00,297.74,299.41,297.53,298.33,2791.0,297.74,299.41,297.53,298.33,2791.0
2019-04-30 12:00:00,298.75,299.49,298.25,298.66,2306.0,298.75,299.49,298.25,298.66,2306.0
2019-04-30 12:30:00,298.36,299.71,298.12,299.71,3875.0,298.36,299.71,298.12,299.71,3875.0
2019-04-30 13:00:00,299.88,300.44,299.26,299.51,6015.0,299.88,300.44,299.26,299.51,6015.0
2019-04-30 13:30:00,299.91,301.07,299.73,301.07,5441.0,299.91,301.07,299.73,301.07,5441.0
2019-04-30 14:00:00,300.85,301.46,300.59,300.8,1900.0,300.85,301.46,300.59,300.8,1900.0
2019-04-30 14:30:00,300.44,301.47,300.43,301.47,1891.0,300.44,301.47,300.43,301.47,1891.0
2019-04-30 15:00:00,301.47,301.47,300.42,300.86,4603.0,301.47,301.47,300.42,300.86,4603.0
2019-04-30 15:30:00,300.96,301.43,300.27,301.0,9045.0,300.96,301.43,300.27,301.0,9045.0
2019-05-01 09:30:00,301.35,301.35,297.78,297.78,967.0,301.35,301.35,297.78,297.78,967.0
2019-05-01 10:00:00,297.17,299.67,297.17,297.4,2900.0,297.17,299.67,297.17,297.4,2900.0
2019-05-01 10:30:00,297.73,298.68,297.73,298.4,1030.0,297.73,298.68,297.73,298.4,1030.0
2019-05-01 11:00:00,298.39,299.21,297.29,299.01,3100.0,298.39,299.21,297.29,299.01,3100.0
2019-05-01 11:30:00,298.44,299.15,297.64,298.04,3906.0,298.44,299.15,297.64,298.04,3906.0
2019-05-01 12:00:00,298.26,298.86,297.19,297.24,5138.0,298.26,298.86,297.19,297.24,5138.0
2019-05-01 12:30:00,297.24,297.37,296.89,297.23,3600.0,297.24,297.37,296.89,297.23,3600.0
2019-05-01 13:00:00,297.81,297.96,297.16,297.94,1600.0,297.81,297.96,297.16,297.94,1600.0
2019-05-01 13:30:00,297.67,299.97,297.42,298.63,3400.0,297.67,299.97,297.42,298.63,3400.0
2019-05-01 14:00:00,300.09,300.09,298.5,298.5,2200.0,300.09,300.09,298.5,298.5,2200.0
2019-05-01 14:30:00,298.74,298.92,296.96,297.9,5792.0,298.74,298.92,296.96,297.9,5792.0
2019-05-01 15:00:00,297.83,298.14,297.08,297.41,3300.0,297.83,298.14,297.08,297.41,3300.0
2019-05-01 15:30:00,297.03,297.46,296.58,297.0,12691.0,297.03,297.46,296.58,297.0,12691.0
2019-05-02 09:30:00,296.87,299.65,296.35,297.41,3124.0,296.87,299.65,296.35,297.41,3124.0
2019-05-02 10:00:00,299.49,300.37,299.39,299.67,1400.0,299.49,300.37,299.39,299.67,1400.0
2019-05-02 10:30:00,298.92,299.64,297.08,297.29,8095.0,298.92,299.64,297.08,297.29,8095.0
2019-05-02 11:00:00,296.49,297.57,294.62,295.23,5528.0,296.49,297.57,294.62,295.23,5528.0
2019-05-02 11:30:00,295.57,296.86,295.26,295.76,3800.0,295.57,296.86,295.26,295.76,3800.0
2019-05-02 12:00:00,293.98,296.33,293.98,295.44,1950.0,293.98,296.33,293.98,295.44,1950.0
2019-05-02 12:30:00,295.27,297.68,295.27,296.46,4194.0,295.27,297.68,295.27,296.46,4194.0
2019-05-02 13:00:00,296.83,298.15,295.9,297.13,8992.0,296.83,298.15,295.9,297.13,8992.0
2019-05-02 13:30:00,297.22,297.64,296.74,297.35,2150.0,297.22,297.64,296.74,297.35,2150.0
2019-05-02 14:00:00,297.38,300.46,297.21,300.17,18180.0,297.38,300.46,297.21,300.17,18180.0
2019-05-02 14:30:00,299.88,300.36,299.42,300.36,8440.0,299.88,300.36,299.42,300.36,8440.0
2019-05-02 15:00:00,300.05,301.66,300.05,301.66,8632.0,300.05,301.66,300.05,301.66,8632.0
2019-05-02 15:30:00,301.51,302.95,301.37,302.39,15843.0,301.51,302.95,301.37,302.39,15843.0
2019-05-03 09:30:00,303.93,304.81,302.27,304.47,2610.0,303.93,304.81,302.27,304.47,2610.0
2019-05-03 10:00:00,304.86,305.72,304.4,305.72,3877.0,304.86,305.72,304.4,305.72,3877.0
2019-05-03 10:30:00,305.99,306.9,304.81,305.79,5120.0,305.99,306.9,304.81,305.79,5120.0
2019-05-03 11:00:00,305.78,306.38,305.29,305.49,1230.0,305.78,306.38,305.29,305.49,1230.0
2019-05-03 11:30:00,304.77,306.32,304.61,306.29,2619.0,304.77,306.32,304.61,306.29,2619.0
2019-05-03 12:00:00,306.44,306.51,305.16,305.74,4106.0,306.44,306.51,305.16,305.74,4106.0
2019-05-03 12:30:00,306.35,306.35,305.58,305.64,2700.0,306.35,306.35,305.58,305.64,2700.0
2019-05-03 13:00:00,305.84,307.26,305.83,307.26,3800.0,305.84,307.26,305.83,307.26,3800.0
2019-05-03 13:30:00,307.19,307.88,306.9,307.77,2348.0,307.19,307.88,306.9,307.77,2348.0
2019-05-03 14:00:00,307.77,309.34,307.21,307.69,8264.0,307.77,309.34,307.21,307.69,8264.0
2019-05-03 14:30:00,307.24,308.14,306.87,306.9,2600.0,307.24,308.14,306.87,306.9,2600.0
2019-05-03 15:00:00,307.12,307.85,307.04,307.58,5421.0,307.12,307.85,307.04,307.58,5421.0
2019-05-03 15:30:00,307.78,308.82,307.74,308.56,15165.0,307.78,308.82,307.74,308.56,15165.0
2019-05-06 09:30:00,303.64,304.49,301.45,304.31,1758.0,303.64,304.49,301.45,304.31,1758.0
2019-05-06 10:00:00,303.0,304.43,301.65,302.13,22100.0,303.0,304.43,301.65,302.13,22100.0
2019-05-06 10:30:00,302.31,304.95,302.31,304.68,3046.0,302.31,304.95,302.31,304.68,3046.0
2019-05-06 11:00:00,304.26,304.95,303.55,304.78,3819.0,304.26,304.95,303.55,304.78,3819.0
2019-05-06 11:30:00,305.22,305.68,304.8,305.51,3400.0,305.22,305.68,304.8,305.51,3400.0
2019-05-06 12:00:00,305.59,306.24,305.2,305.95,4361.0,305.59,306.24,305.2,305.95,4361.0
2019-05-06 12:30:00,306.0,306.31,304.99,305.0,3305.0,306.0,306.31,304.99,305.0,3305.0
2019-05-06 13:00:00,304.31,304.96,304.01,304.7,2521.0,304.31,304.96,304.01,304.7,2521.0
2019-05-06 13:30:00,304.88,306.61,304.68,306.61,2550.0,304.88,306.61,304.68,306.61,2550.0
2019-05-06 14:00:00,306.46,306.46,304.94,305.3,1400.0,306.46,306.46,304.94,305.3,1400.0
2019-05-06 14:30:00,305.78,306.98,305.59,306.94,2200.0,305.78,306.98,305.59,306.94,2200.0
2019-05-06 15:00:00,306.58,307.3,306.32,307.03,6619.0,306.58,307.3,306.32,307.03,6619.0
2019-05-06 15:30:00,307.06,308.17,305.98,306.79,27146.0,307.06,308.17,305.98,306.79,27146.0
2019-05-07 09:30:00,303.78,304.72,301.49,303.88,2448.0,303.78,304.72,301.49,303.88,2448.0
2019-05-07 10:00:00,303.68,303.83,301.36,302.04,2700.0,303.68,303.83,301.36,302.04,2700.0
2019-05-07 10:30:00,301.97,302.74,298.81,298.81,6380.0,301.97,302.74,298.81,298.81,6380.0
2019-05-07 11:00:00,298.82,300.49,298.66,300.49,2307.0,298.82,300.49,298.66,300.49,2307.0
2019-05-07 11:30:00,299.66,300.3,298.21,299.09,3921.0,299.66,300.3,298.21,299.09,3921.0
2019-05-07 12:00:00,298.54,300.68,298.53,300.56,1200.0,298.54,300.68,298.53,300.56,1200.0
2019-05-07 12:30:00,300.28,300.95,299.0,300.0,4794.0,300.28,300.95,299.0,300.0,4794.0
2019-05-07 13:00:00,299.8,299.96,297.71,298.21,2623.0,299.8,299.96,297.71,298.21,2623.0
2019-05-07 13:30:00,297.59,298.25,296.87,298.25,4302.0,297.59,298.25,296.87,298.25,4302.0
2019-05-07 14:00:00,297.97,298.31,296.48,296.84,5612.0,297.97,298.31,296.48,296.84,5612.0
2019-05-07 14:30:00,297.25,298.36,296.51,297.55,7363.0,297.25,298.36,296.51,297.55,7363.0
2019-05-07 15:00:00,298.0,298.38,297.35,297.42,4077.0,298.0,298.38,297.35,297.42,4077.0
2019-05-07 15:30:00,297.5,298.64,296.33,297.83,16694.0,297.5,298.64,296.33,297.83,16694.0
2019-05-08 09:30:00,297.93,297.93,295.99,296.02,2789.0,297.93,297.93,295.99,296.02,2789.0
2019-05-08 10:00:00,295.99,297.25,295.54,296.7,6900.0,295.99,297.25,295.54,296.7,6900.0
2019-05-08 10:30:00,296.5,296.5,295.0,295.8,8237.0,296.5,296.5,295.0,295.8,8237.0
2019-05-08 11:00:00,296.25,296.88,295.71,295.71,3400.0,296.25,296.88,295.71,295.71,3400.0
2019-05-08 11:30:00,295.96,295.99,295.01,295.93,6370.0,295.96,295.99,295.01,295.93,6370.0
2019-05-08 12:00:00,296.31,296.59,295.0,296.59,4805.0,296.31,296.59,295.0,296.59,4805.0
2019-05-08 12:30:00,296.57,297.26,296.4,296.63,5703.0,296.57,297.26,296.4,296.63,5703.0
2019-05-08 13:00:00,296.56,297.76,296.11,297.47,4882.0,296.56,297.76,296.11,297.47,4882.0
2019-05-08 13:30:00,297.35,299.0,296.83,299.0,24251.0,297.35,299.0,296.83,299.0,24251.0
2019-05-08 14:00:00,299.0,299.41,297.27,299.41,16626.0,299.0,299.41,297.27,299.41,16626.0
2019-05-08 14:30:00,299.44,299.45,298.04,298.37,5623.0,299.44,299.45,298.04,298.37,5623.0
2019-05-08 15:00:00,298.55,298.87,298.18,298.39,4517.0,298.55,298.87,298.18,298.39,4517.0
2019-05-08 15:30:00,298.45,298.47,296.02,296.58,54008.0,298.45,298.47,296.02,296.58,54008.0
2019-05-09 09:30:00,306.0,319.99,306.0,317.49,57149.0,306.0,319.99,306.0,317.49,57149.0
2019-05-09 10:00:00,316.81,317.25,311.0,314.0,16392.0,316.81,317.25,311.0,314.0,16392.0
2019-05-09 10:30:00,312.38,316.13,311.4,315.18,23419.0,312.38,316.13,311.4,315.18,23419.0
2019-05-09 11:00:00,314.62,314.97,312.11,312.99,11255.0,314.62,314.97,312.11,312.99,11255.0
2019-05-09 11:30:00,312.71,313.94,312.0,312.02,15542.0,312.71,313.94,312.0,312.02,15542.0
2019-05-09 12:00:00,312.05,313.0,311.5,312.92,12180.0,312.05,313.0,311.5,312.92,12180.0
2019-05-09 12:30:00,313.25,314.79,312.06,312.91,10520.0,313.25,314.79,312.06,312.91,10520.0
2019-05-09 13:00:00,313.31,313.7,312.51,312.65,9531.0,313.31,313.7,312.51,312.65,9531.0
2019-05-09 13:30:00,312.53,312.9,310.51,312.9,18056.0,312.53,312.9,310.51,312.9,18056.0
2019-05-09 14:00:00,312.33,312.89,309.55,310.75,15425.0,312.33,312.89,309.55,310.75,15425.0
2019-05-09 14:30:00,310.4,311.2,308.98,309.59,10977.0,310.4,311.2,308.98,309.59,10977.0
2019-05-09 15:00:00,309.51,310.79,308.53,310.2,13471.0,309.51,310.79,308.53,310.2,13471.0
2019-05-09 15:30:00,310.14,310.43,308.91,309.76,49758.0,310.14,310.43,308.91,309.76,49758.0
2019-05-10 09:30:00,307.0,309.84,302.43,307.66,16283.0,307.0,309.84,302.43,307.66,16283.0
2019-05-10 10:00:00,307.07,307.11,304.47,305.82,16210.0,307.07,307.11,304.47,305.82,16210.0
2019-05-10 10:30:00,305.82,306.17,302.94,303.75,9279.0,305.82,306.17,302.94,303.75,9279.0
2019-05-10 11:00:00,302.58,304.48,301.09,303.57,11100.0,302.58,304.48,301.09,303.57,11100.0
2019-05-10 11:30:00,303.63,305.29,302.64,302.65,12200.0,303.63,305.29,302.64,302.65,12200.0
2019-05-10 12:00:00,303.65,306.11,303.45,306.01,7294.0,303.65,306.11,303.45,306.01,7294.0
2019-05-10 12:30:00,306.13,308.98,306.13,308.6,6788.0,306.13,308.98,306.13,308.6,6788.0
2019-05-10 13:00:00,307.88,309.35,307.78,308.34,3800.0,307.88,309.35,307.78,308.34,3800.0
2019-05-10 13:30:00,308.99,312.59,307.7,310.43,10298.0,308.99,312.59,307.7,310.43,10298.0
2019-05-10 14:00:00,310.95,311.93,308.41,309.25,24031.0,310.95,311.93,308.41,309.25,24031.0
2019-05-10 14:30:00,309.48,310.24,308.67,309.15,11207.0,309.48,310.24,308.67,309.15,11207.0
2019-05-10 15:00:00,309.8,312.86,309.37,312.74,8836.0,309.8,312.86,309.37,312.74,8836.0
2019-05-10 15:30:00,312.15,312.15,309.96,311.47,24998.0,312.15,312.15,309.96,311.47,24998.0
2019-05-13 09:30:00,304.19,304.19,299.5,301.34,9056.0,304.19,304.19,299.5,301.34,9056.0
2019-05-13 10:00:00,300.81,301.24,299.49,299.74,11684.0,300.81,301.24,299.49,299.74,11684.0
2019-05-13 10:30:00,299.78,301.81,299.59,301.42,13906.0,299.78,301.81,299.59,301.42,13906.0
2019-05-13 11:00:00,301.05,302.94,300.28,300.98,18855.0,301.05,302.94,300.28,300.98,18855.0
2019-05-13 11:30:00,300.39,300.87,298.56,299.36,3415.0,300.39,300.87,298.56,299.36,3415.0
2019-05-13 12:00:00,299.65,299.71,297.2,297.37,5457.0,299.65,299.71,297.2,297.37,5457.0
2019-05-13 12:30:00,297.42,298.16,296.71,296.79,8150.0,297.42,298.16,296.71,296.79,8150.0
2019-05-13 13:00:00,296.79,297.24,296.36,296.75,3864.0,296.79,297.24,296.36,296.75,3864.0
2019-05-13 13:30:00,296.84,298.15,296.62,297.42,6483.0,296.84,298.15,296.62,297.42,6483.0
2019-05-13 14:00:00,297.38,298.07,296.16,297.38,4200.0,297.38,298.07,296.16,297.38,4200.0
2019-05-13 14:30:00,297.3,297.63,295.59,296.4,8452.0,297.3,297.63,295.59,296.4,8452.0
2019-05-13 15:00:00,296.2,296.3,295.23,295.91,10200.0,296.2,296.3,295.23,295.91,10200.0
2019-05-13 15:30:00,295.72,297.07,295.46,296.32,32201.0,295.72,297.07,295.46,296.32,32201.0
2019-05-14 09:30:00,297.32,298.0,293.85,293.85,14081.0,297.32,298.0,293.85,293.85,14081.0
2019-05-14 10:00:00,294.96,298.06,293.87,297.66,13887.0,294.96,298.06,293.87,297.66,13887.0
2019-05-14 10:30:00,297.75,297.75,294.81,295.57,7203.0,297.75,297.75,294.81,295.57,7203.0
2019-05-14 11:00:00,295.98,296.22,294.36,295.61,5027.0,295.98,296.22,294.36,295.61,5027.0
2019-05-14 11:30:00,295.16,295.81,294.85,295.34,5520.0,295.16,295.81,294.85,295.34,5520.0
2019-05-14 12:00:00,295.32,295.71,294.1,295.71,9892.0,295.32,295.71,294.1,295.71,9892.0
2019-05-14 12:30:00,295.67,295.84,294.92,295.11,3161.0,295.67,295.84,294.92,295.11,3161.0
2019-05-14 13:00:00,294.97,295.31,294.61,294.65,5365.0,294.97,295.31,294.61,294.65,5365.0
2019-05-14 13:30:00,294.46,295.21,293.76,295.09,5592.0,294.46,295.21,293.76,295.09,5592.0
2019-05-14 14:00:00,294.63,295.14,293.33,294.31,8180.0,294.63,295.14,293.33,294.31,8180.0
2019-05-14 14:30:00,294.35,294.35,293.26,293.91,3837.0,294.35,294.35,293.26,293.91,3837.0
2019-05-14 15:00:00,293.55,294.65,292.42,292.75,8409.0,293.55,294.65,292.42,292.75,8409.0
2019-05-14 15:30:00,292.44,293.06,291.01,291.85,34429.0,292.44,293.06,291.01,291.85,34429.0
2019-05-15 09:30:00,289.88,291.78,287.31,289.0,11164.0,289.88,291.78,287.31,289.0,11164.0
2019-05-15 10:00:00,288.75,291.66,288.74,290.44,8597.0,288.75,291.66,288.74,290.44,8597.0
2019-05-15 10:30:00,291.66,292.67,288.77,291.0,8931.0,291.66,292.67,288.77,291.0,8931.0
2019-05-15 11:00:00,291.0,291.41,289.18,291.23,5497.0,291.0,291.41,289.18,291.23,5497.0
2019-05-15 11:30:00,291.82,292.04,289.86,291.87,6286.0,291.82,292.04,289.86,291.87,6286.0
2019-05-15 12:00:00,291.6,292.9,291.34,291.91,11571.0,291.6,292.9,291.34,291.91,11571.0
2019-05-15 12:30:00,292.58,292.64,291.72,291.99,3500.0,292.58,292.64,291.72,291.99,3500.0
2019-05-15 13:00:00,291.93,292.68,291.01,292.68,4635.0,291.93,292.68,291.01,292.68,4635.0
2019-05-15 13:30:00,292.9,293.53,292.65,293.33,3000.0,292.9,293.53,292.65,293.33,3000.0
2019-05-15 14:00:00,293.34,294.49,293.3,293.84,6100.0,293.34,294.49,293.3,293.84,6100.0
2019-05-15 14:30:00,293.75,294.44,293.65,294.18,8154.0,293.75,294.44,293.65,294.18,8154.0
2019-05-15 15:00:00,293.95,294.66,293.74,294.41,10388.0,293.95,294.66,293.74,294.41,10388.0
2019-05-15 15:30:00,294.38,294.57,293.91,294.35,21058.0,294.38,294.57,293.91,294.35,21058.0
2019-05-16 09:30:00,296.22,299.74,289.71,298.76,4537.0,296.22,299.74,289.71,298.76,4537.0
2019-05-16 10:00:00,299.82,299.82,296.01,299.1,8824.0,299.82,299.82,296.01,299.1,8824.0
2019-05-16 10:30:00,299.35,299.35,297.75,298.6,8685.0,299.35,299.35,297.75,298.6,8685.0
2019-05-16 11:00:00,298.49,298.79,297.43,298.71,8374.0,298.49,298.79,297.43,298.71,8374.0
2019-05-16 11:30:00,299.23,300.94,298.71,299.8,16358.0,299.23,300.94,298.71,299.8,16358.0
2019-05-16 12:00:00,299.61,300.41,299.34,300.05,4929.0,299.61,300.41,299.34,300.05,4929.0
2019-05-16 12:30:00,299.69,300.16,299.51,299.89,4850.0,299.69,300.16,299.51,299.89,4850.0
2019-05-16 13:00:00,299.92,300.71,299.64,299.7,4813.0,299.92,300.71,299.64,299.7,4813.0
2019-05-16 13:30:00,299.77,300.57,299.33,299.79,3447.0,299.77,300.57,299.33,299.79,3447.0
2019-05-16 14:00:00,299.31,300.31,298.66,300.09,7049.0,299.31,300.31,298.66,300.09,7049.0
2019-05-16 14:30:00,300.65,300.75,299.21,300.01,5199.0,300.65,300.75,299.21,300.01,5199.0
2019-05-16 15:00:00,299.99,300.25,299.02,299.31,5156.0,299.99,300.25,299.02,299.31,5156.0
2019-05-16 15:30:00,299.15,299.6,298.35,299.26,17295.0,299.15,299.6,298.35,299.26,17295.0
2019-05-17 09:30:00,296.21,299.53,295.29,298.53,8995.0,296.21,299.53,295.29,298.53,8995.0
2019-05-17 10:00:00,298.76,302.06,298.0,300.5,12417.0,298.76,302.06,298.0,300.5,12417.0
2019-05-17 10:30:00,300.5,302.88,300.13,302.48,5300.0,300.5,302.88,300.13,302.48,5300.0
2019-05-17 11:00:00,302.71,304.0,301.6,301.6,7925.0,302.71,304.0,301.6,301.6,7925.0
2019-05-17 11:30:00,301.67,301.69,300.5,300.83,2000.0,301.67,301.69,300.5,300.83,2000.0
2019-05-17 12:00:00,300.01,300.28,299.57,299.75,7628.0,300.01,300.28,299.57,299.75,7628.0
2019-05-17 12:30:00,300.0,301.22,299.75,299.93,3100.0,300.0,301.22,299.75,299.93,3100.0
2019-05-17 13:00:00,300.25,300.87,299.84,300.67,3020.0,300.25,300.87,299.84,300.67,3020.0
2019-05-17 13:30:00,299.68,300.4,299.67,300.0,2149.0,299.68,300.4,299.67,300.0,2149.0
2019-05-17 14:00:00,300.05,300.65,299.65,300.03,6459.0,300.05,300.65,299.65,300.03,6459.0
2019-05-17 14:30:00,300.0,300.81,299.98,300.09,4244.0,300.0,300.81,299.98,300.09,4244.0
2019-05-17 15:00:00,300.19,300.19,297.52,297.59,6303.0,300.19,300.19,297.52,297.59,6303.0
2019-05-17 15:30:00,297.31,298.14,296.22,296.47,16692.0,297.31,298.14,296.22,296.47,16692.0
2019-05-20 09:30:00,294.45,294.79,292.11,293.82,6847.0,294.45,294.79,292.11,293.82,6847.0
2019-05-20 10:00:00,294.73,295.29,293.61,294.11,4284.0,294.73,295.29,293.61,294.11,4284.0
2019-05-20 10:30:00,294.21,294.35,293.23,293.38,4000.0,294.21,294.35,293.23,293.38,4000.0
2019-05-20 11:00:00,293.19,293.2,291.98,292.5,2600.0,293.19,293.2,291.98,292.5,2600.0
2019-05-20 11:30:00,292.85,292.85,291.67,292.12,2900.0,292.85,292.85,291.67,292.12,2900.0
2019-05-20 12:00:00,292.16,293.25,292.16,292.9,2847.0,292.16,293.25,292.16,292.9,2847.0
2019-05-20 12:30:00,292.35,292.35,290.97,291.16,2600.0,292.35,292.35,290.97,291.16,2600.0
2019-05-20 13:00:00,290.94,291.89,290.69,290.69,3503.0,290.94,291.89,290.69,290.69,3503.0
2019-05-20 13:30:00,291.0,291.45,290.87,291.27,2803.0,291.0,291.45,290.87,291.27,2803.0
2019-05-20 14:00:00,291.46,291.6,290.94,291.24,1900.0,291.46,291.6,290.94,291.24,1900.0
2019-05-20 14:30:00,291.26,291.39,290.79,291.09,10056.0,291.26,291.39,290.79,291.09,10056.0
2019-05-20 15:00:00,291.08,292.65,290.85,292.65,5500.0,291.08,292.65,290.85,292.65,5500.0
2019-05-20 15:30:00,292.58,293.72,292.51,292.91,9252.0,292.58,293.72,292.51,292.91,9252.0
2019-05-21 09:30:00,294.6,295.79,291.61,295.77,3493.0,294.6,295.79,291.61,295.77,3493.0
2019-05-21 10:00:00,295.68,297.33,295.68,296.86,5548.0,295.68,297.33,295.68,296.86,5548.0
2019-05-21 10:30:00,297.01,298.77,296.68,298.77,7350.0,297.01,298.77,296.68,298.77,7350.0
2019-05-21 11:00:00,298.31,298.5,297.22,297.59,6974.0,298.31,298.5,297.22,297.59,6974.0
2019-05-21 11:30:00,297.86,298.66,296.78,296.79,5852.0,297.86,298.66,296.78,296.79,5852.0
2019-05-21 12:00:00,296.65,297.05,295.86,295.99,4900.0,296.65,297.05,295.86,295.99,4900.0
2019-05-21 12:30:00,296.02,296.91,294.89,296.5,4412.0,296.02,296.91,294.89,296.5,4412.0
2019-05-21 13:00:00,296.46,296.61,295.71,295.98,1700.0,296.46,296.61,295.71,295.98,1700.0
2019-05-21 13:30:00,295.99,296.6,295.99,296.26,4303.0,295.99,296.6,295.99,296.26,4303.0
2019-05-21 14:00:00,296.1,296.49,295.05,295.14,6823.0,296.1,296.49,295.05,295.14,6823.0
2019-05-21 14:30:00,295.55,296.24,294.93,296.21,5665.0,295.55,296.24,294.93,296.21,5665.0
2019-05-21 15:00:00,296.2,296.2,294.67,294.73,2600.0,296.2,296.2,294.67,294.73,2600.0
2019-05-21 15:30:00,294.87,295.2,294.02,294.38,13193.0,294.87,295.2,294.02,294.38,13193.0
2019-05-22 09:30:00,293.87,296.78,292.24,292.68,1005.0,293.87,296.78,292.24,292.68,1005.0
2019-05-22 10:00:00,295.95,295.95,292.89,292.89,9609.0,295.95,295.95,292.89,292.89,9609.0
2019-05-22 10:30:00,292.92,293.92,292.6,293.27,4487.0,292.92,293.92,292.6,293.27,4487.0
2019-05-22 11:00:00,292.4,293.68,292.3,293.02,3679.0,292.4,293.68,292.3,293.02,3679.0
2019-05-22 11:30:00,293.27,295.2,292.89,295.2,6751.0,293.27,295.2,292.89,295.2,6751.0
2019-05-22 12:00:00,294.46,296.08,294.16,295.2,3750.0,294.46,296.08,294.16,295.2,3750.0
2019-05-22 12:30:00,294.99,295.8,294.78,295.34,3780.0,294.99,295.8,294.78,295.34,3780.0
2019-05-22 13:00:00,294.84,295.68,294.61,295.59,5004.0,294.84,295.68,294.61,295.59,5004.0
2019-05-22 13:30:00,295.05,296.12,295.05,295.6,4706.0,295.05,296.12,295.05,295.6,4706.0
2019-05-22 14:00:00,294.94,296.04,294.88,296.04,1109.0,294.94,296.04,294.88,296.04,1109.0
2019-05-22 14:30:00,295.75,296.48,295.75,296.09,1563.0,295.75,296.48,295.75,296.09,1563.0
2019-05-22 15:00:00,296.21,296.26,294.95,294.95,5200.0,296.21,296.26,294.95,294.95,5200.0
2019-05-22 15:30:00,294.95,295.59,294.8,295.0,12270.0,294.95,295.59,294.8,295.0,12270.0
2019-05-23 09:30:00,292.86,292.86,291.79,291.8,1860.0,292.86,292.86,291.79,291.8,1860.0
2019-05-23 10:00:00,292.21,292.7,291.81,292.0,3462.0,292.21,292.7,291.81,292.0,3462.0
2019-05-23 10:30:00,292.47,293.83,292.47,293.26,3028.0,292.47,293.83,292.47,293.26,3028.0
2019-05-23 11:00:00,292.46,293.35,292.05,292.05,1300.0,292.46,293.35,292.05,292.05,1300.0
2019-05-23 11:30:00,292.37,293.55,291.85,292.13,3438.0,292.37,293.55,291.85,292.13,3438.0
2019-05-23 12:00:00,292.14,292.52,291.64,292.51,2674.0,292.14,292.52,291.64,292.51,2674.0
2019-05-23 12:30:00,292.5,294.28,292.25,293.75,6682.0,292.5,294.28,292.25,293.75,6682.0
2019-05-23 13:00:00,293.45,295.1,292.75,293.93,2500.0,293.45,295.1,292.75,293.93,2500.0
2019-05-23 13:30:00,294.38,294.67,293.13,293.44,2564.0,294.38,294.67,293.13,293.44,2564.0
2019-05-23 14:00:00,294.05,294.26,293.57,294.09,3762.0,294.05,294.26,293.57,294.09,3762.0
2019-05-23 14:30:00,293.99,294.39,292.88,292.88,1400.0,293.99,294.39,292.88,292.88,1400.0
2019-05-23 15:00:00,293.09,294.05,292.38,294.02,3705.0,293.09,294.05,292.38,294.02,3705.0
2019-05-23 15:30:00,293.78,294.42,292.98,294.34,7902.0,293.78,294.42,292.98,294.34,7902.0
2019-05-24 09:30:00,295.49,297.89,293.66,297.09,1381.0,295.49,297.89,293.66,297.09,1381.0
2019-05-24 10:00:00,297.8,297.94,297.05,297.05,929.0,297.8,297.94,297.05,297.05,929.0
2019-05-24 10:30:00,296.74,298.51,295.29,296.06,5008.0,296.74,298.51,295.29,296.06,5008.0
2019-05-24 11:00:00,296.33,296.33,294.99,295.29,1600.0,296.33,296.33,294.99,295.29,1600.0
2019-05-24 11:30:00,295.09,295.81,295.09,295.4,2352.0,295.09,295.81,295.09,295.4,2352.0
2019-05-24 12:00:00,295.69,295.83,295.44,295.69,712.0,295.69,295.83,295.44,295.69,712.0
2019-05-24 12:30:00,296.03,296.03,295.05,295.42,2737.0,296.03,296.03,295.05,295.42,2737.0
2019-05-24 13:00:00,295.42,295.64,294.03,294.03,2120.0,295.42,295.64,294.03,294.03,2120.0
2019-05-24 13:30:00,294.07,294.9,294.04,294.33,1000.0,294.07,294.9,294.04,294.33,1000.0
2019-05-24 14:00:00,294.36,295.13,294.02,294.99,2704.0,294.36,295.13,294.02,294.99,2704.0
2019-05-24 14:30:00,294.25,294.77,294.25,294.77,1300.0,294.25,294.77,294.25,294.77,1300.0
2019-05-24 15:00:00,295.06,295.06,294.22,294.32,2000.0,295.06,295.06,294.22,294.32,2000.0
2019-05-24 15:30:00,294.28,294.28,293.21,293.38,3922.0,294.28,294.28,293.21,293.38,3922.0
2019-05-28 09:30:00,294.33,295.92,294.33,294.99,3469.0,294.33,295.92,294.33,294.99,3469.0
2019-05-28 10:00:00,295.23,296.54,294.79,294.79,1417.0,295.23,296.54,294.79,294.79,1417.0
2019-05-28 10:30:00,293.65,293.91,292.17,292.33,1816.0,293.65,293.91,292.17,292.33,1816.0
2019-05-28 11:00:00,292.74,293.11,292.31,292.31,2300.0,292.74,293.11,292.31,292.31,2300.0
2019-05-28 11:30:00,292.61,293.5,292.38,292.38,3600.0,292.61,293.5,292.38,292.38,3600.0
2019-05-28 12:00:00,293.31,293.57,293.31,293.37,1030.0,293.31,293.57,293.31,293.37,1030.0
2019-05-28 12:30:00,293.48,293.48,293.03,293.03,400.0,293.48,293.48,293.03,293.03,400.0
2019-05-28 13:00:00,293.03,293.03,291.84,291.84,3732.0,293.03,293.03,291.84,291.84,3732.0
2019-05-28 13:30:00,291.5,291.92,291.5,291.61,1218.0,291.5,291.92,291.5,291.61,1218.0
2019-05-28 14:00:00,291.34,291.38,290.83,290.9,2750.0,291.34,291.38,290.83,290.9,2750.0
2019-05-28 14:30:00,290.71,290.92,289.48,290.92,6985.0,290.71,290.92,289.48,290.92,6985.0
2019-05-28 15:00:00,290.66,290.66,289.92,290.29,2920.0,290.66,290.66,289.92,290.29,2920.0
2019-05-28 15:30:00,289.85,290.16,288.91,288.91,13183.0,289.85,290.16,288.91,288.91,13183.0
2019-05-29 09:30:00,287.49,287.98,286.23,287.98,2576.0,287.49,287.98,286.23,287.98,2576.0
2019-05-29 10:00:00,287.98,288.91,287.98,288.38,1440.0,287.98,288.91,287.98,288.38,1440.0
2019-05-29 10:30:00,288.84,289.61,288.44,288.44,3400.0,288.84,289.61,288.44,288.44,3400.0
2019-05-29 11:00:00,288.83,289.46,288.66,289.4,1300.0,288.83,289.46,288.66,289.4,1300.0
2019-05-29 11:30:00,289.62,289.62,287.3,287.3,1701.0,289.62,289.62,287.3,287.3,1701.0
2019-05-29 12:00:00,288.29,288.81,288.29,288.73,400.0,288.29,288.81,288.29,288.73,400.0
2019-05-29 12:30:00,288.34,288.59,287.48,287.49,1200.0,288.34,288.59,287.48,287.49,1200.0
2019-05-29 13:00:00,287.53,289.96,287.53,289.12,2162.0,287.53,289.96,287.53,289.12,2162.0
2019-05-29 13:30:00,289.57,290.14,289.51,290.14,1692.0,289.57,290.14,289.51,290.14,1692.0
2019-05-29 14:00:00,289.97,289.97,288.67,288.67,1000.0,289.97,289.97,288.67,288.67,1000.0
2019-05-29 14:30:00,288.94,288.94,286.78,287.56,1018.0,288.94,288.94,286.78,287.56,1018.0
2019-05-29 15:00:00,287.9,288.61,286.58,288.18,3186.0,287.9,288.61,286.58,288.18,3186.0
2019-05-29 15:30:00,288.47,289.22,287.39,288.02,5694.0,288.47,289.22,287.39,288.02,5694.0
2019-05-30 09:30:00,288.69,288.69,286.05,287.55,2221.0,288.69,288.69,286.05,287.55,2221.0
2019-05-30 10:00:00,287.06,288.3,287.06,287.68,1350.0,287.06,288.3,287.06,287.68,1350.0
2019-05-30 10:30:00,288.23,288.23,287.19,287.51,4307.0,288.23,288.23,287.19,287.51,4307.0
2019-05-30 11:00:00,287.42,288.51,286.54,287.96,2300.0,287.42,288.51,286.54,287.96,2300.0
2019-05-30 11:30:00,287.5,288.01,287.11,287.98,1800.0,287.5,288.01,287.11,287.98,1800.0
2019-05-30 12:00:00,287.98,287.98,286.53,286.53,1100.0,287.98,287.98,286.53,286.53,1100.0
2019-05-30 12:30:00,287.15,287.51,286.94,287.25,1000.0,287.15,287.51,286.94,287.25,1000.0
2019-05-30 13:00:00,287.01,287.14,286.53,286.54,1405.0,287.01,287.14,286.53,286.54,1405.0
2019-05-30 13:30:00,285.71,286.33,285.71,286.21,900.0,285.71,286.33,285.71,286.21,900.0
2019-05-30 14:00:00,286.5,286.89,285.86,285.87,1536.0,286.5,286.89,285.86,285.87,1536.0
2019-05-30 14:30:00,285.24,285.85,284.51,285.46,1467.0,285.24,285.85,284.51,285.46,1467.0
2019-05-30 15:00:00,285.61,286.13,284.4,286.13,2800.0,285.61,286.13,284.4,286.13,2800.0
2019-05-30 15:30:00,286.35,287.66,285.87,287.17,13682.0,286.35,287.66,285.87,287.17,13682.0
2019-05-31 09:30:00,283.95,285.0,281.66,284.26,2269.0,283.95,285.0,281.66,284.26,2269.0
2019-05-31 10:00:00,285.15,285.15,283.02,285.03,9153.0,285.15,285.15,283.02,285.03,9153.0
2019-05-31 10:30:00,285.3,285.34,284.64,285.23,4420.0,285.3,285.34,284.64,285.23,4420.0
2019-05-31 11:00:00,286.16,286.88,286.13,286.88,1550.0,286.16,286.88,286.13,286.88,1550.0
2019-05-31 11:30:00,286.99,286.99,285.93,286.66,1400.0,286.99,286.99,285.93,286.66,1400.0
2019-05-31 12:00:00,286.37,286.38,285.91,286.16,1300.0,286.37,286.38,285.91,286.16,1300.0
2019-05-31 12:30:00,286.16,286.58,285.42,286.57,6039.0,286.16,286.58,285.42,286.57,6039.0
2019-05-31 13:00:00,286.24,286.85,285.5,286.11,2498.0,286.24,286.85,285.5,286.11,2498.0
2019-05-31 13:30:00,286.86,287.21,286.51,286.59,1135.0,286.86,287.21,286.51,286.59,1135.0
2019-05-31 14:00:00,286.54,286.88,286.27,286.5,2815.0,286.54,286.88,286.27,286.5,2815.0
2019-05-31 14:30:00,285.81,286.81,285.81,286.54,1205.0,285.81,286.81,285.81,286.54,1205.0
2019-05-31 15:00:00,286.53,287.12,285.86,287.12,5904.0,286.53,287.12,285.86,287.12,5904.0
2019-05-31 15:30:00,287.22,287.82,286.12,286.93,13700.0,287.22,287.82,286.12,286.93,13700.0
2019-06-03 09:30:00,287.25,287.25,286.05,286.05,403.0,287.25,287.25,286.05,286.05,403.0
2019-06-03 10:00:00,286.9,289.14,286.45,289.14,4571.0,286.9,289.14,286.45,289.14,4571.0
2019-06-03 10:30:00,288.96,290.15,288.78,289.23,2194.0,288.96,290.15,288.78,289.23,2194.0
2019-06-03 11:00:00,290.09,290.23,287.88,287.88,3000.0,290.09,290.23,287.88,287.88,3000.0
2019-06-03 11:30:00,287.74,288.91,287.74,287.84,3300.0,287.74,288.91,287.74,287.84,3300.0
2019-06-03 12:00:00,287.79,288.21,286.0,286.47,2180.0,287.79,288.21,286.0,286.47,2180.0
2019-06-03 12:30:00,286.47,287.13,286.08,286.62,3100.0,286.47,287.13,286.08,286.62,3100.0
2019-06-03 13:00:00,286.57,287.4,286.36,287.4,2600.0,286.57,287.4,286.36,287.4,2600.0
2019-06-03 13:30:00,287.57,288.2,286.66,287.53,3200.0,287.57,288.2,286.66,287.53,3200.0
2019-06-03 14:00:00,287.79,288.45,287.5,288.15,3360.0,287.79,288.45,287.5,288.15,3360.0
2019-06-03 14:30:00,287.95,288.32,287.12,288.3,8593.0,287.95,288.32,287.12,288.3,8593.0
2019-06-03 15:00:00,288.44,289.0,287.87,288.44,14784.0,288.44,289.0,287.87,288.44,14784.0
2019-06-03 15:30:00,288.12,288.74,287.59,288.13,25324.0,288.12,288.74,287.59,288.13,25324.0
2019-06-04 09:30:00,290.51,294.58,290.51,292.65,11910.0,290.51,294.58,290.51,292.65,11910.0
2019-06-04 10:00:00,292.98,293.79,292.36,293.28,16250.0,292.98,293.79,292.36,293.28,16250.0
2019-06-04 10:30:00,293.86,293.86,290.64,291.23,1303.0,293.86,293.86,290.64,291.23,1303.0
2019-06-04 11:00:00,291.32,292.96,291.14,291.14,7797.0,291.32,292.96,291.14,291.14,7797.0
2019-06-04 11:30:00,292.03,292.32,291.57,291.9,5000.0,292.03,292.32,291.57,291.9,5000.0
2019-06-04 12:00:00,292.02,292.02,291.57,292.0,951.0,292.02,292.02,291.57,292.0,951.0
2019-06-04 12:30:00,292.0,292.02,290.36,291.7,2340.0,292.0,292.02,290.36,291.7,2340.0
2019-06-04 13:00:00,292.0,292.0,291.36,291.54,2079.0,292.0,292.0,291.36,291.54,2079.0
2019-06-04 13:30:00,291.78,292.0,291.46,291.73,1640.0,291.78,292.0,291.46,291.73,1640.0
2019-06-04 14:00:00,291.9,292.0,291.71,291.72,4571.0,291.9,292.0,291.71,291.72,4571.0
2019-06-04 14:30:00,291.76,291.77,291.19,291.29,2717.0,291.76,291.77,291.19,291.29,2717.0
2019-06-04 15:00:00,291.11,292.0,290.87,291.0,5800.0,291.11,292.0,290.87,291.0,5800.0
2019-06-04 15:30:00,291.01,291.93,290.87,291.81,9405.0,291.01,291.93,290.87,291.81,9405.0
2019-06-05 09:30:00,293.03,293.46,291.21,291.75,18999.0,293.03,293.46,291.21,291.75,18999.0
2019-06-05 10:00:00,291.5,291.51,289.86,289.86,1500.0,291.5,291.51,289.86,289.86,1500.0
2019-06-05 10:30:00,289.66,289.66,287.92,288.25,3246.0,289.66,289.66,287.92,288.25,3246.0
2019-06-05 11:00:00,288.79,288.89,287.84,288.37,4460.0,288.79,288.89,287.84,288.37,4460.0
2019-06-05 11:30:00,288.7,288.78,287.08,287.08,3000.0,288.7,288.78,287.08,287.08,3000.0
2019-06-05 12:00:00,287.34,287.34,286.02,286.33,1270.0,287.34,287.34,286.02,286.33,1270.0
2019-06-05 12:30:00,286.87,287.14,286.17,286.85,3260.0,286.87,287.14,286.17,286.85,3260.0
2019-06-05 13:00:00,286.98,287.54,286.77,286.93,16865.0,286.98,287.54,286.77,286.93,16865.0
2019-06-05 13:30:00,287.02,287.46,286.9,287.16,8399.0,287.02,287.46,286.9,287.16,8399.0
2019-06-05 14:00:00,287.16,287.91,287.12,287.82,800.0,287.16,287.91,287.12,287.82,800.0
2019-06-05 14:30:00,288.32,288.4,287.19,287.28,2320.0,288.32,288.4,287.19,287.28,2320.0
2019-06-05 15:00:00,287.34,288.12,287.34,287.73,2998.0,287.34,288.12,287.34,287.73,2998.0
2019-06-05 15:30:00,287.73,288.14,286.34,286.96,37407.0,287.73,288.14,286.34,286.96,37407.0
2019-06-06 09:30:00,288.41,290.41,287.91,289.65,2852.0,288.41,290.41,287.91,289.65,2852.0
2019-06-06 10:00:00,288.91,289.7,287.98,288.38,3145.0,288.91,289.7,287.98,288.38,3145.0
2019-06-06 10:30:00,288.59,289.56,288.59,288.99,2504.0,288.59,289.56,288.59,288.99,2504.0
2019-06-06 11:00:00,289.56,291.28,289.29,291.28,3833.0,289.56,291.28,289.29,291.28,3833.0
2019-06-06 11:30:00,291.46,291.65,290.78,291.1,600.0,291.46,291.65,290.78,291.1,600.0
2019-06-06 12:00:00,290.57,290.66,289.36,289.94,2700.0,290.57,290.66,289.36,289.94,2700.0
2019-06-06 12:30:00,290.0,290.12,289.2,289.3,1400.0,290.0,290.12,289.2,289.3,1400.0
2019-06-06 13:00:00,289.28,289.65,288.07,288.51,1800.0,289.28,289.65,288.07,288.51,1800.0
2019-06-06 13:30:00,288.49,288.49,286.48,287.39,2110.0,288.49,288.49,286.48,287.39,2110.0
2019-06-06 14:00:00,287.66,287.67,286.75,286.75,1951.0,287.66,287.67,286.75,286.75,1951.0
2019-06-06 14:30:00,286.87,288.39,286.87,287.82,2800.0,286.87,288.39,286.87,287.82,2800.0
2019-06-06 15:00:00,288.22,289.03,287.93,287.94,6300.0,288.22,289.03,287.93,287.94,6300.0
2019-06-06 15:30:00,288.18,288.64,287.44,287.77,13090.0,288.18,288.64,287.44,287.77,13090.0
2019-06-07 09:30:00,289.21,291.36,288.25,288.26,7363.0,289.21,291.36,288.25,288.26,7363.0
2019-06-07 10:00:00,288.3,288.3,287.35,287.36,5000.0,288.3,288.3,287.35,287.36,5000.0
2019-06-07 10:30:00,288.0,288.68,287.54,288.2,6080.0,288.0,288.68,287.54,288.2,6080.0
2019-06-07 11:00:00,288.3,288.79,288.14,288.71,4101.0,288.3,288.79,288.14,288.71,4101.0
2019-06-07 11:30:00,289.02,289.06,288.0,288.11,6641.0,289.02,289.06,288.0,288.11,6641.0
2019-06-07 12:00:00,287.95,288.94,287.83,288.66,6342.0,287.95,288.94,287.83,288.66,6342.0
2019-06-07 12:30:00,288.8,289.72,288.49,288.59,5100.0,288.8,289.72,288.49,288.59,5100.0
2019-06-07 13:00:00,288.88,288.93,288.2,288.56,5900.0,288.88,288.93,288.2,288.56,5900.0
2019-06-07 13:30:00,288.59,289.33,288.42,289.03,4949.0,288.59,289.33,288.42,289.03,4949.0
2019-06-07 14:00:00,288.97,289.81,288.93,289.23,3700.0,288.97,289.81,288.93,289.23,3700.0
2019-06-07 14:30:00,289.24,289.7,288.71,288.88,5898.0,289.24,289.7,288.71,288.88,5898.0
2019-06-07 15:00:00,288.84,289.57,288.77,289.48,8702.0,288.84,289.57,288.77,289.48,8702.0
2019-06-07 15:30:00,289.48,290.38,289.25,289.99,22835.0,289.48,290.38,289.25,289.99,22835.0
2019-06-10 09:30:00,291.29,292.78,291.29,291.62,1988.0,291.29,292.78,291.29,291.62,1988.0
2019-06-10 10:00:00,291.63,291.63,290.47,290.47,3126.0,291.63,291.63,290.47,290.47,3126.0
2019-06-10 10:30:00,290.91,291.25,290.39,290.63,3000.0,290.91,291.25,290.39,290.63,3000.0
2019-06-10 11:00:00,290.54,290.73,290.49,290.65,1000.0,290.54,290.73,290.49,290.65,1000.0
2019-06-10 11:30:00,290.56,291.77,290.49,291.65,3685.0,290.56,291.77,290.49,291.65,3685.0
2019-06-10 12:00:00,291.56,291.57,291.29,291.49,2590.0,291.56,291.57,291.29,291.49,2590.0
2019-06-10 12:30:00,291.26,292.36,291.26,292.36,1200.0,291.26,292.36,291.26,292.36,1200.0
2019-06-10 13:00:00,292.56,293.38,292.56,292.73,3500.0,292.56,293.38,292.56,292.73,3500.0
2019-06-10 13:30:00,292.67,292.77,292.21,292.77,3450.0,292.67,292.77,292.21,292.77,3450.0
2019-06-10 14:00:00,292.93,292.93,291.86,292.62,2900.0,292.93,292.93,291.86,292.62,2900.0
2019-06-10 14:30:00,292.43,293.49,292.43,293.07,1434.0,292.43,293.49,292.43,293.07,1434.0
2019-06-10 15:00:00,293.41,293.53,291.77,291.97,2520.0,293.41,293.53,291.77,291.97,2520.0
2019-06-10 15:30:00,291.96,292.46,290.42,291.6,36209.0,291.96,292.46,290.42,291.6,36209.0
2019-06-11 09:30:00,293.3,294.6,291.37,294.25,4687.0,293.3,294.6,291.37,294.25,4687.0
2019-06-11 10:00:00,294.39,294.48,292.73,292.94,5220.0,294.39,294.48,292.73,292.94,5220.0
2019-06-11 10:30:00,293.23,293.71,291.94,293.71,1800.0,293.23,293.71,291.94,293.71,1800.0
2019-06-11 11:00:00,293.94,294.26,293.46,294.11,2350.0,293.94,294.26,293.46,294.11,2350.0
2019-06-11 11:30:00,293.81,293.81,293.1,293.3,1214.0,293.81,293.81,293.1,293.3,1214.0
2019-06-11 12:00:00,293.5,293.5,292.31,293.21,3000.0,293.5,293.5,292.31,293.21,3000.0
2019-06-11 12:30:00,293.39,293.72,292.85,293.15,2021.0,293.39,293.72,292.85,293.15,2021.0
2019-06-11 13:00:00,293.25,293.73,292.98,293.62,2200.0,293.25,293.73,292.98,293.62,2200.0
2019-06-11 13:30:00,293.8,295.19,293.8,295.19,1898.0,293.8,295.19,293.8,295.19,1898.0
2019-06-11 14:00:00,295.24,296.2,295.23,295.87,6177.0,295.24,296.2,295.23,295.87,6177.0
2019-06-11 14:30:00,295.92,295.96,295.11,295.71,2300.0,295.92,295.96,295.11,295.71,2300.0
2019-06-11 15:00:00,295.63,296.81,295.5,296.3,3804.0,295.63,296.81,295.5,296.3,3804.0
2019-06-11 15:30:00,296.21,296.34,295.53,296.03,14788.0,296.21,296.34,295.53,296.03,14788.0
2019-06-12 09:30:00,295.59,296.93,294.75,294.76,6609.0,295.59,296.93,294.75,294.76,6609.0
2019-06-12 10:00:00,294.75,295.34,293.59,294.35,8206.0,294.75,295.34,293.59,294.35,8206.0
2019-06-12 10:30:00,293.79,295.53,293.79,294.19,3300.0,293.79,295.53,293.79,294.19,3300.0
2019-06-12 11:00:00,294.39,295.59,294.37,295.0,3375.0,294.39,295.59,294.37,295.0,3375.0
2019-06-12 11:30:00,295.36,296.08,295.36,295.51,2209.0,295.36,296.08,295.36,295.51,2209.0
2019-06-12 12:00:00,295.51,296.52,295.51,296.41,1705.0,295.51,296.52,295.51,296.41,1705.0
2019-06-12 12:30:00,296.17,296.57,296.17,296.57,300.0,296.17,296.57,296.17,296.57,300.0
2019-06-12 13:00:00,296.13,297.37,296.0,297.37,5223.0,296.13,297.37,296.0,297.37,5223.0
2019-06-12 13:30:00,297.22,297.73,296.57,297.15,5626.0,297.22,297.73,296.57,297.15,5626.0
2019-06-12 14:00:00,297.35,297.61,297.06,297.39,2300.0,297.35,297.61,297.06,297.39,2300.0
2019-06-12 14:30:00,297.54,298.21,297.45,297.6,3950.0,297.54,298.21,297.45,297.6,3950.0
2019-06-12 15:00:00,297.78,298.34,297.64,297.79,2909.0,297.78,298.34,297.64,297.79,2909.0
2019-06-12 15:30:00,297.76,297.76,297.13,297.34,11073.0,297.76,297.76,297.13,297.34,11073.0
2019-06-13 09:30:00,298.91,298.91,297.1,297.76,4605.0,298.91,298.91,297.1,297.76,4605.0
2019-06-13 10:00:00,297.51,297.56,296.25,297.56,4092.0,297.51,297.56,296.25,297.56,4092.0
2019-06-13 10:30:00,298.23,298.73,297.69,297.87,1211.0,298.23,298.73,297.69,297.87,1211.0
2019-06-13 11:00:00,297.82,298.24,296.86,297.79,2200.0,297.82,298.24,296.86,297.79,2200.0
2019-06-13 11:30:00,297.87,298.78,297.51,298.66,3300.0,297.87,298.78,297.51,298.66,3300.0
2019-06-13 12:00:00,298.51,298.51,297.38,298.3,2600.0,298.51,298.51,297.38,298.3,2600.0
2019-06-13 12:30:00,297.64,298.59,297.64,298.55,2007.0,297.64,298.59,297.64,298.55,2007.0
2019-06-13 13:00:00,298.56,298.72,297.73,298.29,2917.0,298.56,298.72,297.73,298.29,2917.0
2019-06-13 13:30:00,298.15,298.5,297.79,298.5,1655.0,298.15,298.5,297.79,298.5,1655.0
2019-06-13 14:00:00,298.11,298.25,297.45,297.99,2570.0,298.11,298.25,297.45,297.99,2570.0
2019-06-13 14:30:00,297.84,298.3,297.65,297.88,4000.0,297.84,298.3,297.65,297.88,4000.0
2019-06-13 15:00:00,297.92,297.92,297.25,297.6,6585.0,297.92,297.92,297.25,297.6,6585.0
2019-06-13 15:30:00,297.82,298.84,297.35,298.84,18075.0,297.82,298.84,297.35,298.84,18075.0
2019-06-14 09:30:00,298.43,299.35,296.92,298.49,5440.0,298.43,299.35,296.92,298.49,5440.0
2019-06-14 10:00:00,298.69,300.99,298.02,300.23,11525.0,298.69,300.99,298.02,300.23,11525.0
2019-06-14 10:30:00,300.27,300.27,298.98,299.04,2923.0,300.27,300.27,298.98,299.04,2923.0
2019-06-14 11:00:00,298.91,300.7,298.9,300.53,2285.0,298.91,300.7,298.9,300.53,2285.0
2019-06-14 11:30:00,300.53,300.86,300.07,300.36,2200.0,300.53,300.86,300.07,300.36,2200.0
2019-06-14 12:00:00,300.3,300.89,300.28,300.88,620.0,300.3,300.89,300.28,300.88,620.0
2019-06-14 12:30:00,300.29,301.01,300.24,301.01,1747.0,300.29,301.01,300.24,301.01,1747.0
2019-06-14 13:00:00,301.02,301.27,300.67,301.03,2309.0,301.02,301.27,300.67,301.03,2309.0
2019-06-14 13:30:00,300.77,300.88,299.6,299.86,2100.0,300.77,300.88,299.6,299.86,2100.0
2019-06-14 14:00:00,299.9,300.08,299.1,299.8,3403.0,299.9,300.08,299.1,299.8,3403.0
2019-06-14 14:30:00,299.99,300.24,299.69,299.69,4013.0,299.99,300.24,299.69,299.69,4013.0
2019-06-14 15:00:00,299.74,300.23,299.15,299.71,2640.0,299.74,300.23,299.15,299.71,2640.0
2019-06-14 15:30:00,299.76,300.07,298.46,298.5,10066.0,299.76,300.07,298.46,298.5,10066.0
2019-06-17 09:30:00,298.72,298.86,298.06,298.44,2280.0,298.72,298.86,298.06,298.44,2280.0
2019-06-17 10:00:00,299.73,299.73,299.73,299.73,100.0,299.73,299.73,299.73,299.73,100.0
2019-06-17 10:30:00,299.69,300.41,299.56,299.78,1739.0,299.69,300.41,299.56,299.78,1739.0
2019-06-17 11:00:00,299.45,299.95,299.15,299.5,2260.0,299.45,299.95,299.15,299.5,2260.0
2019-06-17 11:30:00,299.42,299.66,299.07,299.4,3000.0,299.42,299.66,299.07,299.4,3000.0
2019-06-17 12:00:00,299.31,299.83,299.15,299.82,1020.0,299.31,299.83,299.15,299.82,1020.0
2019-06-17 12:30:00,299.81,300.52,299.58,300.22,4095.0,299.81,300.52,299.58,300.22,4095.0
2019-06-17 13:00:00,300.13,300.64,299.62,300.63,4651.0,300.13,300.64,299.62,300.63,4651.0
2019-06-17 13:30:00,300.84,300.9,300.52,300.66,1400.0,300.84,300.9,300.52,300.66,1400.0
2019-06-17 14:00:00,300.9,302.42,300.9,302.28,2303.0,300.9,302.42,300.9,302.28,2303.0
2019-06-17 14:30:00,302.25,303.25,302.09,303.05,3068.0,302.25,303.25,302.09,303.05,3068.0
2019-06-17 15:00:00,302.79,303.03,302.39,302.39,5900.0,302.79,303.03,302.39,302.39,5900.0
2019-06-17 15:30:00,302.59,302.66,302.02,302.54,10543.0,302.59,302.66,302.02,302.54,10543.0
2019-06-18 09:30:00,304.3,304.65,303.0,303.49,1033.0,304.3,304.65,303.0,303.49,1033.0
2019-06-18 10:00:00,304.06,304.79,303.55,303.56,1214.0,304.06,304.79,303.55,303.56,1214.0
2019-06-18 10:30:00,304.42,307.31,304.37,306.57,5028.0,304.42,307.31,304.37,306.57,5028.0
2019-06-18 11:00:00,306.57,307.48,306.45,307.48,2087.0,306.57,307.48,306.45,307.48,2087.0
2019-06-18 11:30:00,307.31,307.34,306.31,307.29,1477.0,307.31,307.34,306.31,307.29,1477.0
2019-06-18 12:00:00,308.03,308.39,307.61,307.95,4056.0,308.03,308.39,307.61,307.95,4056.0
2019-06-18 12:30:00,308.5,308.5,307.39,308.43,2020.0,308.5,308.5,307.39,308.43,2020.0
2019-06-18 13:00:00,308.44,308.96,307.35,308.38,6486.0,308.44,308.96,307.35,308.38,6486.0
2019-06-18 13:30:00,308.32,308.47,307.28,307.31,3170.0,308.32,308.47,307.28,307.31,3170.0
2019-06-18 14:00:00,306.98,308.23,306.98,308.2,2090.0,306.98,308.23,306.98,308.2,2090.0
2019-06-18 14:30:00,308.16,308.32,307.46,307.96,5000.0,308.16,308.32,307.46,307.96,5000.0
2019-06-18 15:00:00,307.54,307.55,306.7,306.71,6109.0,307.54,307.55,306.7,306.71,6109.0
2019-06-18 15:30:00,306.98,307.77,306.82,307.29,21783.0,306.98,307.77,306.82,307.29,21783.0
2019-06-19 09:30:00,306.95,306.95,305.26,306.57,1627.0,306.95,306.95,305.26,306.57,1627.0
2019-06-19 10:00:00,306.68,307.04,306.41,307.01,900.0,306.68,307.04,306.41,307.01,900.0
2019-06-19 10:30:00,306.88,306.93,306.43,306.91,1300.0,306.88,306.93,306.43,306.91,1300.0
2019-06-19 11:00:00,307.18,308.34,307.18,308.34,8320.0,307.18,308.34,307.18,308.34,8320.0
2019-06-19 11:30:00,308.6,308.81,308.29,308.62,762.0,308.6,308.81,308.29,308.62,762.0
2019-06-19 12:00:00,307.8,307.81,306.74,306.74,1050.0,307.8,307.81,306.74,306.74,1050.0
2019-06-19 12:30:00,306.71,307.34,306.7,307.34,1798.0,306.71,307.34,306.7,307.34,1798.0
2019-06-19 13:00:00,307.24,307.25,306.48,306.66,1642.0,307.24,307.25,306.48,306.66,1642.0
2019-06-19 13:30:00,306.75,307.61,306.59,307.02,1300.0,306.75,307.61,306.59,307.02,1300.0
2019-06-19 14:00:00,307.0,308.23,306.58,307.39,4300.0,307.0,308.23,306.58,307.39,4300.0
2019-06-19 14:30:00,307.66,308.08,306.5,306.97,1400.0,307.66,308.08,306.5,306.97,1400.0
2019-06-19 15:00:00,306.73,307.66,306.73,307.35,1400.0,306.73,307.66,306.73,307.35,1400.0
2019-06-19 15:30:00,307.36,307.92,307.01,307.46,10297.0,307.36,307.92,307.01,307.46,10297.0
2019-06-20 09:30:00,310.0,310.0,307.69,309.82,11270.0,310.0,310.0,307.69,309.82,11270.0
2019-06-20 10:00:00,309.14,309.29,308.37,308.37,7789.0,309.14,309.29,308.37,308.37,7789.0
2019-06-20 10:30:00,308.61,308.81,307.6,307.6,1905.0,308.61,308.81,307.6,307.6,1905.0
2019-06-20 11:00:00,307.15,308.0,307.14,307.61,1200.0,307.15,308.0,307.14,307.61,1200.0
2019-06-20 11:30:00,307.78,308.5,307.54,308.47,3238.0,307.78,308.5,307.54,308.47,3238.0
2019-06-20 12:00:00,308.3,308.3,306.63,306.94,1901.0,308.3,308.3,306.63,306.94,1901.0
2019-06-20 12:30:00,307.25,308.13,307.24,307.63,631.0,307.25,308.13,307.24,307.63,631.0
2019-06-20 13:00:00,307.88,309.12,307.81,309.12,1314.0,307.88,309.12,307.81,309.12,1314.0
2019-06-20 13:30:00,309.55,309.58,307.75,307.77,2800.0,309.55,309.58,307.75,307.77,2800.0
2019-06-20 14:00:00,307.83,308.11,307.77,307.96,2300.0,307.83,308.11,307.77,307.96,2300.0
2019-06-20 14:30:00,307.94,309.42,307.94,309.42,1449.0,307.94,309.42,307.94,309.42,1449.0
2019-06-20 15:00:00,309.18,309.49,308.74,309.25,1972.0,309.18,309.49,308.74,309.25,1972.0
2019-06-20 15:30:00,308.98,309.43,308.63,308.68,7693.0,308.98,309.43,308.63,308.68,7693.0
2019-06-21 09:30:00,307.89,309.0,307.89,309.0,15562.0,307.89,309.0,307.89,309.0,15562.0
2019-06-21 10:00:00,305.61,306.93,305.14,305.42,3314.0,305.61,306.93,305.14,305.42,3314.0
2019-06-21 10:30:00,305.35,305.72,304.88,304.88,2726.0,305.35,305.72,304.88,304.88,2726.0
2019-06-21 11:00:00,304.89,306.12,304.89,305.04,4502.0,304.89,306.12,304.89,305.04,4502.0
2019-06-21 11:30:00,305.14,305.23,303.66,303.8,2200.0,305.14,305.23,303.66,303.8,2200.0
2019-06-21 12:00:00,303.98,304.22,303.01,303.03,1800.0,303.98,304.22,303.01,303.03,1800.0
2019-06-21 12:30:00,303.31,303.31,302.35,302.84,2460.0,303.31,303.31,302.35,302.84,2460.0
2019-06-21 13:00:00,302.76,303.34,302.73,303.34,2300.0,302.76,303.34,302.73,303.34,2300.0
2019-06-21 13:30:00,303.25,303.59,302.98,303.21,2996.0,303.25,303.59,302.98,303.21,2996.0
2019-06-21 14:00:00,303.47,303.6,303.15,303.18,3453.0,303.47,303.6,303.15,303.18,3453.0
2019-06-21 14:30:00,303.18,304.2,303.18,304.15,3076.0,303.18,304.2,303.18,304.15,3076.0
2019-06-21 15:00:00,303.99,305.3,303.96,305.29,3480.0,303.99,305.3,303.96,305.29,3480.0
2019-06-21 15:30:00,305.17,305.76,304.59,305.02,12360.0,305.17,305.76,304.59,305.02,12360.0
2019-06-24 09:30:00,305.43,305.47,304.5,304.5,1458.0,305.43,305.47,304.5,304.5,1458.0
2019-06-24 10:00:00,304.61,305.52,304.46,304.67,1625.0,304.61,305.52,304.46,304.67,1625.0
2019-06-24 10:30:00,304.67,304.84,303.75,304.62,2300.0,304.67,304.84,303.75,304.62,2300.0
2019-06-24 11:00:00,304.3,305.41,304.3,304.44,1300.0,304.3,305.41,304.3,304.44,1300.0
2019-06-24 11:30:00,304.61,305.38,304.61,304.74,2200.0,304.61,305.38,304.61,304.74,2200.0
2019-06-24 12:00:00,305.03,305.11,302.47,303.39,3700.0,305.03,305.11,302.47,303.39,3700.0
2019-06-24 12:30:00,303.08,303.53,302.02,302.54,2200.0,303.08,303.53,302.02,302.54,2200.0
2019-06-24 13:00:00,302.94,302.94,301.7,302.71,1600.0,302.94,302.94,301.7,302.71,1600.0
2019-06-24 13:30:00,302.42,302.48,301.63,302.19,3427.0,302.42,302.48,301.63,302.19,3427.0
2019-06-24 14:00:00,301.97,301.97,300.99,300.99,1000.0,301.97,301.97,300.99,300.99,1000.0
2019-06-24 14:30:00,301.04,301.42,300.69,300.88,1200.0,301.04,301.42,300.69,300.88,1200.0
2019-06-24 15:00:00,300.59,301.71,300.53,301.71,1704.0,300.59,301.71,300.53,301.71,1704.0
2019-06-24 15:30:00,301.68,301.94,301.09,301.24,5717.0,301.68,301.94,301.09,301.24,5717.0
2019-06-25 09:30:00,300.91,301.29,300.91,301.29,1721.0,300.91,301.29,300.91,301.29,1721.0
2019-06-25 10:00:00,300.69,301.72,300.51,301.18,982.0,300.69,301.72,300.51,301.18,982.0
2019-06-25 10:30:00,301.57,302.1,300.78,301.74,3624.0,301.57,302.1,300.78,301.74,3624.0
2019-06-25 11:00:00,301.89,303.46,301.65,303.46,2251.0,301.89,303.46,301.65,303.46,2251.0
2019-06-25 11:30:00,303.02,303.07,301.87,301.87,1100.0,303.02,303.07,301.87,301.87,1100.0
2019-06-25 12:00:00,301.54,303.79,301.49,302.21,2500.0,301.54,303.79,301.49,302.21,2500.0
2019-06-25 12:30:00,301.75,301.75,300.68,301.41,1926.0,301.75,301.75,300.68,301.41,1926.0
2019-06-25 13:00:00,301.0,301.89,300.99,301.39,2400.0,301.0,301.89,300.99,301.39,2400.0
2019-06-25 13:30:00,301.8,301.87,301.4,301.51,2114.0,301.8,301.87,301.4,301.51,2114.0
2019-06-25 14:00:00,301.24,301.56,300.9,301.0,2377.0,301.24,301.56,300.9,301.0,2377.0
2019-06-25 14:30:00,300.91,301.39,300.83,301.39,6731.0,300.91,301.39,300.83,301.39,6731.0
2019-06-25 15:00:00,301.57,302.67,301.57,302.35,2725.0,301.57,302.67,301.57,302.35,2725.0
2019-06-25 15:30:00,302.53,302.53,301.26,301.58,8353.0,302.53,302.53,301.26,301.58,8353.0
2019-06-26 09:30:00,302.82,303.83,301.96,302.4,1221.0,302.82,303.83,301.96,302.4,1221.0
2019-06-26 10:00:00,301.45,302.06,300.5,301.49,4062.0,301.45,302.06,300.5,301.49,4062.0
2019-06-26 10:30:00,301.75,302.78,301.72,302.78,1314.0,301.75,302.78,301.72,302.78,1314.0
2019-06-26 11:00:00,302.72,303.16,300.85,301.35,7670.0,302.72,303.16,300.85,301.35,7670.0
2019-06-26 11:30:00,300.6,302.0,300.6,301.72,8414.0,300.6,302.0,300.6,301.72,8414.0
2019-06-26 12:00:00,301.62,303.0,301.62,303.0,3384.0,301.62,303.0,301.62,303.0,3384.0
2019-06-26 12:30:00,303.0,303.76,302.84,303.61,2744.0,303.0,303.76,302.84,303.61,2744.0
2019-06-26 13:00:00,303.43,304.1,303.37,303.5,2568.0,303.43,304.1,303.37,303.5,2568.0
2019-06-26 13:30:00,303.6,305.5,303.59,305.5,4053.0,303.6,305.5,303.59,305.5,4053.0
2019-06-26 14:00:00,305.32,305.88,305.14,305.88,3012.0,305.32,305.88,305.14,305.88,3012.0
2019-06-26 14:30:00,305.83,306.05,304.31,304.31,1460.0,305.83,306.05,304.31,304.31,1460.0
2019-06-26 15:00:00,304.03,304.03,302.77,303.09,1922.0,304.03,304.03,302.77,303.09,1922.0
2019-06-26 15:30:00,302.94,304.05,302.81,303.41,4177.0,302.94,304.05,302.81,303.41,4177.0
2019-06-27 09:30:00,304.29,307.0,303.9,305.0,1641.0,304.29,307.0,303.9,305.0,1641.0
2019-06-27 10:00:00,305.18,305.61,303.46,303.48,10700.0,305.18,305.61,303.46,303.48,10700.0
2019-06-27 10:30:00,303.46,304.26,303.03,303.04,11629.0,303.46,304.26,303.03,303.04,11629.0
2019-06-27 11:00:00,302.94,302.94,302.38,302.41,500.0,302.94,302.94,302.38,302.41,500.0
2019-06-27 11:30:00,302.88,303.31,302.83,303.31,600.0,302.88,303.31,302.83,303.31,600.0
2019-06-27 12:00:00,303.74,304.62,303.74,304.35,2000.0,303.74,304.62,303.74,304.35,2000.0
2019-06-27 12:30:00,304.48,304.6,304.06,304.06,3839.0,304.48,304.6,304.06,304.06,3839.0
2019-06-27 13:00:00,304.18,304.4,303.92,304.1,3802.0,304.18,304.4,303.92,304.1,3802.0
2019-06-27 13:30:00,303.94,303.94,302.97,303.24,3310.0,303.94,303.94,302.97,303.24,3310.0
2019-06-27 14:00:00,303.24,304.06,303.06,303.82,12914.0,303.24,304.06,303.06,303.82,12914.0
2019-06-27 14:30:00,304.09,304.91,304.09,304.91,1807.0,304.09,304.91,304.09,304.91,1807.0
2019-06-27 15:00:00,305.06,305.61,304.9,305.29,2000.0,305.06,305.61,304.9,305.29,2000.0
2019-06-27 15:30:00,306.26,307.09,305.94,306.69,12475.0,306.26,307.09,305.94,306.69,12475.0
2019-06-28 09:30:00,307.0,307.0,304.54,306.1,2165.0,307.0,307.0,304.54,306.1,2165.0
2019-06-28 10:00:00,306.15,307.2,306.15,306.82,2838.0,306.15,307.2,306.15,306.82,2838.0
2019-06-28 10:30:00,307.17,308.11,306.86,307.99,1562.0,307.17,308.11,306.86,307.99,1562.0
2019-06-28 11:00:00,308.27,308.72,307.98,308.72,2593.0,308.27,308.72,307.98,308.72,2593.0
2019-06-28 11:30:00,308.71,309.62,308.69,309.23,3231.0,308.71,309.62,308.69,309.23,3231.0
2019-06-28 12:00:00,309.22,309.57,309.08,309.57,1001.0,309.22,309.57,309.08,309.57,1001.0
2019-06-28 12:30:00,309.04,309.32,308.83,309.07,1607.0,309.04,309.32,308.83,309.07,1607.0
2019-06-28 13:00:00,308.82,311.38,308.82,310.93,4282.0,308.82,311.38,308.82,310.93,4282.0
2019-06-28 13:30:00,310.25,310.69,309.83,310.04,1300.0,310.25,310.69,309.83,310.04,1300.0
2019-06-28 14:00:00,310.27,310.31,309.72,310.31,1959.0,310.27,310.31,309.72,310.31,1959.0
2019-06-28 14:30:00,310.38,310.97,310.38,310.97,1900.0,310.38,310.97,310.38,310.97,1900.0
2019-06-28 15:00:00,310.83,312.97,310.61,311.91,6954.0,310.83,312.97,310.61,311.91,6954.0
2019-06-28 15:30:00,311.3,313.33,310.93,312.61,23930.0,311.3,313.33,310.93,312.61,23930.0
2019-07-01 09:30:00,313.99,317.0,313.99,315.75,10091.0,313.99,317.0,313.99,315.75,10091.0
2019-07-01 10:00:00,315.9,316.98,313.62,314.06,6800.0,315.9,316.98,313.62,314.06,6800.0
2019-07-01 10:30:00,314.48,315.39,314.48,314.97,3257.0,314.48,315.39,314.48,314.97,3257.0
2019-07-01 11:00:00,313.73,314.7,313.38,314.23,2960.0,313.73,314.7,313.38,314.23,2960.0
2019-07-01 11:30:00,314.1,314.43,313.71,314.21,2100.0,314.1,314.43,313.71,314.21,2100.0
2019-07-01 12:00:00,313.99,315.0,313.77,314.61,13165.0,313.99,315.0,313.77,314.61,13165.0
2019-07-01 12:30:00,314.53,315.0,313.32,313.32,5903.0,314.53,315.0,313.32,313.32,5903.0
2019-07-01 13:00:00,313.25,313.53,313.21,313.29,1235.0,313.25,313.53,313.21,313.29,1235.0
2019-07-01 13:30:00,313.05,313.67,313.05,313.42,2300.0,313.05,313.67,313.05,313.42,2300.0
2019-07-01 14:00:00,313.47,314.3,313.25,314.12,4785.0,313.47,314.3,313.25,314.12,4785.0
2019-07-01 14:30:00,313.94,315.03,313.94,314.38,7371.0,313.94,315.03,313.94,314.38,7371.0
2019-07-01 15:00:00,314.49,315.0,314.28,314.45,5014.0,314.49,315.0,314.28,314.45,5014.0
2019-07-01 15:30:00,314.66,316.32,314.45,315.49,30665.0,314.66,316.32,314.45,315.49,30665.0
2019-07-02 09:30:00,314.95,315.31,312.93,314.53,6211.0,314.95,315.31,312.93,314.53,6211.0
2019-07-02 10:00:00,314.5,316.99,314.5,316.99,4636.0,314.5,316.99,314.5,316.99,4636.0
2019-07-02 10:30:00,316.7,318.87,316.7,317.8,5921.0,316.7,318.87,316.7,317.8,5921.0
2019-07-02 11:00:00,317.99,318.22,316.77,316.77,16207.0,317.99,318.22,316.77,316.77,16207.0
2019-07-02 11:30:00,316.64,316.81,315.67,315.67,3928.0,316.64,316.81,315.67,315.67,3928.0
2019-07-02 12:00:00,315.79,316.15,315.38,315.54,7889.0,315.79,316.15,315.38,315.54,7889.0
2019-07-02 12:30:00,315.76,315.99,315.06,315.23,1000.0,315.76,315.99,315.06,315.23,1000.0
2019-07-02 13:00:00,315.62,315.63,315.21,315.31,700.0,315.62,315.63,315.21,315.31,700.0
2019-07-02 13:30:00,315.28,315.37,313.96,314.25,1400.0,315.28,315.37,313.96,314.25,1400.0
2019-07-02 14:00:00,314.14,314.34,313.84,313.94,828.0,314.14,314.34,313.84,313.94,828.0
2019-07-02 14:30:00,313.82,313.82,312.79,313.08,2084.0,313.82,313.82,312.79,313.08,2084.0
2019-07-02 15:00:00,312.93,313.98,312.71,313.89,3100.0,312.93,313.98,312.71,313.89,3100.0
2019-07-02 15:30:00,313.98,315.15,313.68,315.14,12356.0,313.98,315.15,313.68,315.14,12356.0
2019-07-03 09:30:00,315.34,315.69,314.01,314.93,1214.0,315.34,315.69,314.01,314.93,1214.0
2019-07-03 10:00:00,315.24,315.97,315.24,315.72,1619.0,315.24,315.97,315.24,315.72,1619.0
2019-07-03 10:30:00,316.4,316.58,315.6,316.58,1020.0,316.4,316.58,315.6,316.58,1020.0
2019-07-03 11:00:00,316.34,316.59,315.52,315.93,1997.0,316.34,316.59,315.52,315.93,1997.0
2019-07-03 11:30:00,316.09,318.5,316.09,317.94,4828.0,316.09,318.5,316.09,317.94,4828.0
2019-07-03 12:00:00,317.98,317.98,317.25,317.84,2473.0,317.98,317.98,317.25,317.84,2473.0
2019-07-03 12:30:00,317.69,319.99,317.69,318.99,9282.0,317.69,319.99,317.69,318.99,9282.0
2019-07-05 09:30:00,317.07,317.07,314.77,314.77,1537.0,317.07,317.07,314.77,314.77,1537.0
2019-07-05 10:00:00,315.28,315.28,314.58,314.58,700.0,315.28,315.28,314.58,314.58,700.0
2019-07-05 10:30:00,314.82,314.84,313.39,313.67,3939.0,314.82,314.84,313.39,313.67,3939.0
2019-07-05 11:00:00,313.2,313.28,312.61,312.61,1100.0,313.2,313.28,312.61,312.61,1100.0
2019-07-05 11:30:00,312.48,312.7,311.72,312.7,2697.0,312.48,312.7,311.72,312.7,2697.0
2019-07-05 12:00:00,312.55,312.75,311.49,311.49,1000.0,312.55,312.75,311.49,311.49,1000.0
2019-07-05 12:30:00,311.86,313.35,311.86,313.35,9941.0,311.86,313.35,311.86,313.35,9941.0
2019-07-05 13:00:00,313.5,313.5,312.85,313.27,600.0,313.5,313.5,312.85,313.27,600.0
2019-07-05 13:30:00,313.43,313.57,313.11,313.11,1089.0,313.43,313.57,313.11,313.11,1089.0
2019-07-05 14:00:00,312.85,312.97,312.28,312.97,600.0,312.85,312.97,312.28,312.97,600.0
2019-07-05 14:30:00,312.94,313.6,312.94,313.6,700.0,312.94,313.6,312.94,313.6,700.0
2019-07-05 15:00:00,313.31,313.31,312.42,312.94,1900.0,313.31,313.31,312.42,312.94,1900.0
2019-07-05 15:30:00,312.95,313.61,312.68,313.59,5467.0,312.95,313.61,312.68,313.59,5467.0
2019-07-08 09:30:00,311.81,311.94,307.83,311.94,1554.0,311.81,311.94,307.83,311.94,1554.0
2019-07-08 10:00:00,311.5,311.5,309.78,309.83,1500.0,311.5,311.5,309.78,309.83,1500.0
2019-07-08 10:30:00,310.13,310.29,308.98,309.5,821.0,310.13,310.29,308.98,309.5,821.0
2019-07-08 11:00:00,309.27,309.8,308.3,308.31,1805.0,309.27,309.8,308.3,308.31,1805.0
2019-07-08 11:30:00,308.59,308.59,307.82,307.83,1100.0,308.59,308.59,307.82,307.83,1100.0
2019-07-08 12:00:00,308.04,308.7,307.97,308.18,1100.0,308.04,308.7,307.97,308.18,1100.0
2019-07-08 12:30:00,308.67,308.92,307.93,308.92,1100.0,308.67,308.92,307.93,308.92,1100.0
2019-07-08 13:00:00,308.94,309.31,308.92,309.09,1700.0,308.94,309.31,308.92,309.09,1700.0
2019-07-08 13:30:00,309.13,309.53,309.1,309.13,1500.0,309.13,309.53,309.1,309.13,1500.0
2019-07-08 14:00:00,309.03,309.03,308.51,308.85,1853.0,309.03,309.03,308.51,308.85,1853.0
2019-07-08 14:30:00,308.85,309.78,308.85,309.33,1411.0,308.85,309.78,308.85,309.33,1411.0
2019-07-08 15:00:00,309.41,310.05,309.06,309.58,3356.0,309.41,310.05,309.06,309.58,3356.0
2019-07-08 15:30:00,309.77,309.77,308.57,309.34,9102.0,309.77,309.77,308.57,309.34,9102.0
2019-07-09 09:30:00,308.45,308.48,307.65,307.65,1364.0,308.45,308.48,307.65,307.65,1364.0
2019-07-09 10:00:00,307.6,307.6,307.08,307.11,1055.0,307.6,307.6,307.08,307.11,1055.0
2019-07-09 10:30:00,306.87,307.15,306.02,306.95,3790.0,306.87,307.15,306.02,306.95,3790.0
2019-07-09 11:00:00,306.81,306.9,304.56,304.56,10652.0,306.81,306.9,304.56,304.56,10652.0
2019-07-09 11:30:00,304.06,305.15,304.05,304.93,1244.0,304.06,305.15,304.05,304.93,1244.0
2019-07-09 12:00:00,305.05,305.05,304.28,304.28,1300.0,305.05,305.05,304.28,304.28,1300.0
2019-07-09 12:30:00,304.29,305.29,304.29,304.73,700.0,304.29,305.29,304.29,304.73,700.0
2019-07-09 13:00:00,304.68,304.68,303.83,303.83,1800.0,304.68,304.68,303.83,303.83,1800.0
2019-07-09 13:30:00,304.13,304.44,303.97,304.44,500.0,304.13,304.44,303.97,304.44,500.0
2019-07-09 14:00:00,304.07,304.81,304.06,304.4,1500.0,304.07,304.81,304.06,304.4,1500.0
2019-07-09 14:30:00,304.44,304.44,303.82,303.92,2225.0,304.44,304.44,303.82,303.92,2225.0
2019-07-09 15:00:00,304.29,304.46,303.89,304.01,1600.0,304.29,304.46,303.89,304.01,1600.0
2019-07-09 15:30:00,304.07,305.21,304.07,304.84,11568.0,304.07,305.21,304.07,304.84,11568.0
2019-07-10 09:30:00,305.84,308.4,304.34,308.32,13564.0,305.84,308.4,304.34,308.32,13564.0
2019-07-10 10:00:00,308.43,308.95,306.1,306.8,10109.0,308.43,308.95,306.1,306.8,10109.0
2019-07-10 10:30:00,307.86,307.86,306.19,306.41,3058.0,307.86,307.86,306.19,306.41,3058.0
2019-07-10 11:00:00,305.38,305.41,304.47,304.66,2042.0,305.38,305.41,304.47,304.66,2042.0
2019-07-10 11:30:00,304.62,305.42,304.17,305.42,2376.0,304.62,305.42,304.17,305.42,2376.0
2019-07-10 12:00:00,305.47,306.09,305.47,305.53,700.0,305.47,306.09,305.47,305.53,700.0
2019-07-10 12:30:00,305.6,306.01,305.56,305.76,5960.0,305.6,306.01,305.56,305.76,5960.0
2019-07-10 13:00:00,306.27,306.27,305.8,306.06,600.0,306.27,306.27,305.8,306.06,600.0
2019-07-10 13:30:00,306.09,306.4,306.08,306.13,1401.0,306.09,306.4,306.08,306.13,1401.0
2019-07-10 14:00:00,306.32,306.65,305.33,305.33,1203.0,306.32,306.65,305.33,305.33,1203.0
2019-07-10 14:30:00,305.5,305.76,305.27,305.75,1400.0,305.5,305.76,305.27,305.75,1400.0
2019-07-10 15:00:00,305.68,305.69,304.52,304.52,2431.0,305.68,305.69,304.52,304.52,2431.0
2019-07-10 15:30:00,304.63,305.33,304.44,304.59,12031.0,304.63,305.33,304.44,304.59,12031.0
2019-07-11 09:30:00,305.86,307.97,305.86,306.86,10494.0,305.86,307.97,305.86,306.86,10494.0
2019-07-11 10:00:00,306.89,308.28,306.89,308.28,12153.0,306.89,308.28,306.89,308.28,12153.0
2019-07-11 10:30:00,308.0,308.5,307.65,307.93,6259.0,308.0,308.5,307.65,307.93,6259.0
2019-07-11 11:00:00,307.93,308.93,307.87,308.91,4900.0,307.93,308.93,307.87,308.91,4900.0
2019-07-11 11:30:00,308.4,309.41,308.2,308.44,5300.0,308.4,309.41,308.2,308.44,5300.0
2019-07-11 12:00:00,308.8,309.28,308.08,308.53,4165.0,308.8,309.28,308.08,308.53,4165.0
2019-07-11 12:30:00,308.94,308.94,308.66,308.71,1400.0,308.94,308.94,308.66,308.71,1400.0
2019-07-11 13:00:00,308.87,308.91,307.56,307.85,4932.0,308.87,308.91,307.56,307.85,4932.0
2019-07-11 13:30:00,307.5,307.81,307.01,307.81,1700.0,307.5,307.81,307.01,307.81,1700.0
2019-07-11 14:00:00,308.25,308.25,307.81,308.25,1900.0,308.25,308.25,307.81,308.25,1900.0
2019-07-11 14:30:00,308.85,309.88,308.79,308.94,2827.0,308.85,309.88,308.79,308.94,2827.0
2019-07-11 15:00:00,309.01,310.05,309.01,309.8,2300.0,309.01,310.05,309.01,309.8,2300.0
2019-07-11 15:30:00,309.86,310.79,309.51,310.63,14049.0,309.86,310.79,309.51,310.63,14049.0
2019-07-12 09:30:00,309.53,309.53,307.33,308.71,5481.0,309.53,309.53,307.33,308.71,5481.0
2019-07-12 10:00:00,308.92,308.93,308.32,308.49,4900.0,308.92,308.93,308.32,308.49,4900.0
2019-07-12 10:30:00,308.44,309.33,308.44,309.33,1200.0,308.44,309.33,308.44,309.33,1200.0
2019-07-12 11:00:00,309.62,310.48,309.41,309.99,1845.0,309.62,310.48,309.41,309.99,1845.0
2019-07-12 11:30:00,310.41,310.53,309.3,309.46,1200.0,310.41,310.53,309.3,309.46,1200.0
2019-07-12 12:00:00,309.42,309.42,308.35,308.51,3412.0,309.42,309.42,308.35,308.51,3412.0
2019-07-12 12:30:00,308.77,309.4,308.55,309.4,2035.0,308.77,309.4,308.55,309.4,2035.0
2019-07-12 13:00:00,309.6,310.23,309.12,309.13,1805.0,309.6,310.23,309.12,309.13,1805.0
2019-07-12 13:30:00,309.23,309.58,308.9,309.05,2356.0,309.23,309.58,308.9,309.05,2356.0
2019-07-12 14:00:00,308.96,309.29,308.73,308.99,2546.0,308.96,309.29,308.73,308.99,2546.0
2019-07-12 14:30:00,309.06,310.16,308.98,310.16,3000.0,309.06,310.16,308.98,310.16,3000.0
2019-07-12 15:00:00,310.06,310.06,309.01,309.2,1500.0,310.06,310.06,309.01,309.2,1500.0
2019-07-12 15:30:00,309.21,310.02,309.16,309.23,9017.0,309.21,310.02,309.16,309.23,9017.0
2019-07-15 09:30:00,309.49,311.33,307.47,310.89,5262.0,309.49,311.33,307.47,310.89,5262.0
2019-07-15 10:00:00,309.11,310.59,309.01,309.44,2100.0,309.11,310.59,309.01,309.44,2100.0
2019-07-15 10:30:00,309.44,310.14,308.55,309.92,5954.0,309.44,310.14,308.55,309.92,5954.0
2019-07-15 11:00:00,310.08,311.2,309.59,311.2,3038.0,310.08,311.2,309.59,311.2,3038.0
2019-07-15 11:30:00,310.78,312.47,310.76,311.44,1800.0,310.78,312.47,310.76,311.44,1800.0
2019-07-15 12:00:00,311.44,311.44,310.31,310.74,2419.0,311.44,311.44,310.31,310.74,2419.0
2019-07-15 12:30:00,310.8,312.18,310.8,312.18,1200.0,310.8,312.18,310.8,312.18,1200.0
2019-07-15 13:00:00,311.4,311.65,311.37,311.5,600.0,311.4,311.65,311.37,311.5,600.0
2019-07-15 13:30:00,311.62,312.49,311.27,311.27,1200.0,311.62,312.49,311.27,311.27,1200.0
2019-07-15 14:00:00,311.18,311.49,311.07,311.35,1350.0,311.18,311.49,311.07,311.35,1350.0
2019-07-15 14:30:00,311.4,311.88,311.07,311.88,2310.0,311.4,311.88,311.07,311.88,2310.0
2019-07-15 15:00:00,312.07,313.37,311.63,312.74,7091.0,312.07,313.37,311.63,312.74,7091.0
2019-07-15 15:30:00,312.59,312.95,311.91,312.71,21535.0,312.59,312.95,311.91,312.71,21535.0
2019-07-16 09:30:00,312.09,313.16,309.65,309.65,1932.0,312.09,313.16,309.65,309.65,1932.0
2019-07-16 10:00:00,309.77,310.5,309.21,309.35,5057.0,309.77,310.5,309.21,309.35,5057.0
2019-07-16 10:30:00,310.05,310.05,308.17,308.44,2915.0,310.05,310.05,308.17,308.44,2915.0
2019-07-16 11:00:00,308.59,308.85,307.65,308.28,5900.0,308.59,308.85,307.65,308.28,5900.0
2019-07-16 11:30:00,308.48,309.37,308.28,308.79,9196.0,308.48,309.37,308.28,308.79,9196.0
2019-07-16 12:00:00,309.2,309.8,308.94,309.19,3949.0,309.2,309.8,308.94,309.19,3949.0
2019-07-16 12:30:00,308.75,309.1,308.69,308.81,1586.0,308.75,309.1,308.69,308.81,1586.0
2019-07-16 13:00:00,309.47,310.51,309.24,309.24,1000.0,309.47,310.51,309.24,309.24,1000.0
2019-07-16 13:30:00,309.47,309.47,307.26,307.79,1300.0,309.47,309.47,307.26,307.79,1300.0
2019-07-16 14:00:00,307.84,309.5,307.84,309.21,2900.0,307.84,309.5,307.84,309.21,2900.0
2019-07-16 14:30:00,308.84,310.35,308.73,310.35,2494.0,308.84,310.35,308.73,310.35,2494.0
2019-07-16 15:00:00,310.29,310.45,309.79,310.22,1800.0,310.29,310.45,309.79,310.22,1800.0
2019-07-16 15:30:00,310.23,310.29,309.12,309.19,6752.0,310.23,310.29,309.12,309.19,6752.0
2019-07-17 09:30:00,309.82,310.79,308.86,308.95,6063.0,309.82,310.79,308.86,308.95,6063.0
2019-07-17 10:00:00,309.23,310.16,308.02,309.25,21580.0,309.23,310.16,308.02,309.25,21580.0
2019-07-17 10:30:00,308.99,309.49,308.68,309.41,6326.0,308.99,309.49,308.68,309.41,6326.0
2019-07-17 11:00:00,309.95,311.13,309.95,311.13,1800.0,309.95,311.13,309.95,311.13,1800.0
2019-07-17 11:30:00,310.99,311.47,310.96,311.23,1000.0,310.99,311.47,310.96,311.23,1000.0
2019-07-17 12:00:00,311.41,311.42,310.07,310.07,2863.0,311.41,311.42,310.07,310.07,2863.0
2019-07-17 12:30:00,310.44,310.74,309.58,310.07,6306.0,310.44,310.74,309.58,310.07,6306.0
2019-07-17 13:00:00,309.48,310.07,309.22,310.06,2000.0,309.48,310.07,309.22,310.06,2000.0
2019-07-17 13:30:00,310.15,310.63,309.47,310.34,4600.0,310.15,310.63,309.47,310.34,4600.0
2019-07-17 14:00:00,309.98,310.4,309.01,309.01,1800.0,309.98,310.4,309.01,309.01,1800.0
2019-07-17 14:30:00,308.94,309.76,308.93,309.69,2100.0,308.94,309.76,308.93,309.69,2100.0
2019-07-17 15:00:00,309.25,309.87,308.83,309.3,1480.0,309.25,309.87,308.83,309.3,1480.0
2019-07-17 15:30:00,309.04,309.44,308.48,308.48,9248.0,309.04,309.44,308.48,308.48,9248.0
2019-07-18 09:30:00,309.65,311.85,309.65,311.06,1790.0,309.65,311.85,309.65,311.06,1790.0
2019-07-18 10:00:00,310.32,311.13,309.64,310.79,9891.0,310.32,311.13,309.64,310.79,9891.0
2019-07-18 10:30:00,311.14,311.29,310.56,311.12,1400.0,311.14,311.29,310.56,311.12,1400.0
2019-07-18 11:00:00,311.13,311.36,310.17,310.47,1500.0,311.13,311.36,310.17,310.47,1500.0
2019-07-18 11:30:00,309.78,310.04,309.6,309.73,1300.0,309.78,310.04,309.6,309.73,1300.0
2019-07-18 12:00:00,309.71,310.57,309.71,310.57,599.0,309.71,310.57,309.71,310.57,599.0
2019-07-18 12:30:00,310.6,310.67,310.21,310.46,1800.0,310.6,310.67,310.21,310.46,1800.0
2019-07-18 13:00:00,310.42,310.85,310.05,310.85,1895.0,310.42,310.85,310.05,310.85,1895.0
2019-07-18 13:30:00,310.71,310.93,310.53,310.75,1900.0,310.71,310.93,310.53,310.75,1900.0
2019-07-18 14:00:00,310.8,311.2,310.72,311.01,2900.0,310.8,311.2,310.72,311.01,2900.0
2019-07-18 14:30:00,310.79,310.93,310.09,310.13,2800.0,310.79,310.93,310.09,310.13,2800.0
2019-07-18 15:00:00,310.13,310.45,309.6,309.83,4322.0,310.13,310.45,309.6,309.83,4322.0
2019-07-18 15:30:00,310.21,310.75,309.64,310.07,12363.0,310.21,310.75,309.64,310.07,12363.0
2019-07-19 09:30:00,311.61,311.61,310.66,310.69,2789.0,311.61,311.61,310.66,310.69,2789.0
2019-07-19 10:00:00,310.39,311.92,310.01,311.92,9156.0,310.39,311.92,310.01,311.92,9156.0
2019-07-19 10:30:00,312.04,313.01,311.78,312.44,5000.0,312.04,313.01,311.78,312.44,5000.0
2019-07-19 11:00:00,312.7,314.11,312.7,314.11,1016.0,312.7,314.11,312.7,314.11,1016.0
2019-07-19 11:30:00,314.13,314.14,312.96,313.34,2305.0,314.13,314.14,312.96,313.34,2305.0
2019-07-19 12:00:00,313.58,314.55,313.58,314.31,1117.0,313.58,314.55,313.58,314.31,1117.0
2019-07-19 12:30:00,314.36,315.12,313.95,315.12,2541.0,314.36,315.12,313.95,315.12,2541.0
2019-07-19 13:00:00,315.0,315.48,314.88,315.21,4533.0,315.0,315.48,314.88,315.21,4533.0
2019-07-19 13:30:00,315.06,315.11,314.49,315.11,2300.0,315.06,315.11,314.49,315.11,2300.0
2019-07-19 14:00:00,315.0,315.74,313.76,314.48,15605.0,315.0,315.74,313.76,314.48,15605.0
2019-07-19 14:30:00,314.53,315.01,314.29,315.01,2906.0,314.53,315.01,314.29,315.01,2906.0
2019-07-19 15:00:00,314.98,315.48,314.4,315.48,4007.0,314.98,315.48,314.4,315.48,4007.0
2019-07-19 15:30:00,315.48,316.21,315.11,315.11,18848.0,315.48,316.21,315.11,315.11,18848.0
2019-07-22 09:30:00,316.16,316.16,313.18,314.13,5278.0,316.16,316.16,313.18,314.13,5278.0
2019-07-22 10:00:00,314.01,315.23,314.01,314.69,3800.0,314.01,315.23,314.01,314.69,3800.0
2019-07-22 10:30:00,314.6,315.32,313.75,314.79,3879.0,314.6,315.32,313.75,314.79,3879.0
2019-07-22 11:00:00,315.08,315.17,313.62,314.78,7899.0,315.08,315.17,313.62,314.78,7899.0
2019-07-22 11:30:00,314.68,315.04,314.49,314.8,3100.0,314.68,315.04,314.49,314.8,3100.0
2019-07-22 12:00:00,314.44,314.97,314.44,314.97,400.0,314.44,314.97,314.44,314.97,400.0
2019-07-22 12:30:00,314.4,314.5,314.22,314.23,2400.0,314.4,314.5,314.22,314.23,2400.0
2019-07-22 13:00:00,314.0,314.37,313.24,313.24,1269.0,314.0,314.37,313.24,313.24,1269.0
2019-07-22 13:30:00,313.17,313.31,312.85,313.18,2100.0,313.17,313.31,312.85,313.18,2100.0
2019-07-22 14:00:00,313.22,313.49,312.87,313.14,1220.0,313.22,313.49,312.87,313.14,1220.0
2019-07-22 14:30:00,312.37,312.63,311.55,311.98,1100.0,312.37,312.63,311.55,311.98,1100.0
2019-07-22 15:00:00,311.73,312.2,311.14,311.4,2315.0,311.73,312.2,311.14,311.4,2315.0
2019-07-22 15:30:00,311.25,311.53,310.82,311.53,8848.0,311.25,311.53,310.82,311.53,8848.0
2019-07-23 09:30:00,312.64,313.61,310.81,311.94,2441.0,312.64,313.61,310.81,311.94,2441.0
2019-07-23 10:00:00,311.78,312.42,311.72,312.19,1290.0,311.78,312.42,311.72,312.19,1290.0
2019-07-23 10:30:00,311.95,312.0,311.15,311.43,1984.0,311.95,312.0,311.15,311.43,1984.0
2019-07-23 11:00:00,311.25,312.64,311.25,312.63,1292.0,311.25,312.64,311.25,312.63,1292.0
2019-07-23 11:30:00,312.62,312.63,311.96,312.13,1589.0,312.62,312.63,311.96,312.13,1589.0
2019-07-23 12:00:00,312.45,312.91,311.82,312.52,1908.0,312.45,312.91,311.82,312.52,1908.0
2019-07-23 12:30:00,312.39,313.31,312.39,313.31,400.0,312.39,313.31,312.39,313.31,400.0
2019-07-23 13:00:00,313.23,314.12,313.23,313.69,2393.0,313.23,314.12,313.23,313.69,2393.0
2019-07-23 13:30:00,313.8,316.67,313.64,315.88,6096.0,313.8,316.67,313.64,315.88,6096.0
2019-07-23 14:00:00,315.91,316.05,315.26,315.94,2998.0,315.91,316.05,315.26,315.94,2998.0
2019-07-23 14:30:00,315.88,316.33,315.36,316.22,1986.0,315.88,316.33,315.36,316.22,1986.0
2019-07-23 15:00:00,316.07,316.07,315.34,315.86,3203.0,316.07,316.07,315.34,315.86,3203.0
2019-07-23 15:30:00,316.17,316.3,315.27,315.86,10800.0,316.17,316.3,315.27,315.86,10800.0
2019-07-24 09:30:00,315.52,316.62,315.08,316.62,1501.0,315.52,316.62,315.08,316.62,1501.0
2019-07-24 10:00:00,315.96,316.77,315.96,316.13,709.0,315.96,316.77,315.96,316.13,709.0
2019-07-24 10:30:00,315.62,315.62,314.18,314.42,3800.0,315.62,315.62,314.18,314.42,3800.0
2019-07-24 11:00:00,314.45,314.78,313.72,314.0,1200.0,314.45,314.78,313.72,314.0,1200.0
2019-07-24 11:30:00,313.97,317.96,313.75,317.16,7131.0,313.97,317.96,313.75,317.16,7131.0
2019-07-24 12:00:00,316.88,323.39,316.87,323.0,25074.0,316.88,323.39,316.87,323.0,25074.0
2019-07-24 12:30:00,323.92,323.93,320.86,320.91,4701.0,323.92,323.93,320.86,320.91,4701.0
2019-07-24 13:00:00,320.8,321.32,320.6,321.06,1300.0,320.8,321.32,320.6,321.06,1300.0
2019-07-24 13:30:00,320.94,322.58,320.94,322.52,5200.0,320.94,322.58,320.94,322.52,5200.0
2019-07-24 14:00:00,322.67,323.34,322.32,323.29,3200.0,322.67,323.34,322.32,323.29,3200.0
2019-07-24 14:30:00,323.1,324.49,322.81,323.95,8200.0,323.1,324.49,322.81,323.95,8200.0
2019-07-24 15:00:00,324.17,324.4,323.87,323.9,3557.0,324.17,324.4,323.87,323.9,3557.0
2019-07-24 15:30:00,323.91,324.24,323.46,323.57,21807.0,323.91,324.24,323.46,323.57,21807.0
2019-07-25 09:30:00,323.34,324.0,321.87,322.6,12668.0,323.34,324.0,321.87,322.6,12668.0
2019-07-25 10:00:00,323.27,323.96,322.57,323.96,3003.0,323.27,323.96,322.57,323.96,3003.0
2019-07-25 10:30:00,323.8,323.86,323.36,323.47,2300.0,323.8,323.86,323.36,323.47,2300.0
2019-07-25 11:00:00,323.39,323.75,322.78,322.79,4735.0,323.39,323.75,322.78,322.79,4735.0
2019-07-25 11:30:00,322.72,322.99,321.05,321.05,1900.0,322.72,322.99,321.05,321.05,1900.0
2019-07-25 12:00:00,321.16,321.29,320.75,320.93,3232.0,321.16,321.29,320.75,320.93,3232.0
2019-07-25 12:30:00,320.66,322.4,319.85,322.25,10335.0,320.66,322.4,319.85,322.25,10335.0
2019-07-25 13:00:00,322.1,322.16,321.07,321.28,6300.0,322.1,322.16,321.07,321.28,6300.0
2019-07-25 13:30:00,321.18,322.0,320.97,321.44,2758.0,321.18,322.0,320.97,321.44,2758.0
2019-07-25 14:00:00,321.38,322.13,320.76,321.2,3550.0,321.38,322.13,320.76,321.2,3550.0
2019-07-25 14:30:00,321.08,321.08,319.37,320.58,3300.0,321.08,321.08,319.37,320.58,3300.0
2019-07-25 15:00:00,320.71,320.71,319.52,320.06,2300.0,320.71,320.71,319.52,320.06,2300.0
2019-07-25 15:30:00,319.95,320.6,319.43,319.81,11218.0,319.95,320.6,319.43,319.81,11218.0
2019-07-26 09:30:00,320.46,321.68,320.38,321.62,1479.0,320.46,321.68,320.38,321.62,1479.0
2019-07-26 10:00:00,321.63,321.71,320.85,320.85,2376.0,321.63,321.71,320.85,320.85,2376.0
2019-07-26 10:30:00,321.41,322.79,321.07,322.64,2727.0,321.41,322.79,321.07,322.64,2727.0
2019-07-26 11:00:00,322.66,323.48,322.39,322.39,2431.0,322.66,323.48,322.39,322.39,2431.0
2019-07-26 11:30:00,322.04,323.26,322.04,323.03,1800.0,322.04,323.26,322.04,323.03,1800.0
2019-07-26 12:00:00,322.83,322.88,322.05,322.3,17607.0,322.83,322.88,322.05,322.3,17607.0
2019-07-26 12:30:00,321.89,323.31,321.83,323.04,1600.0,321.89,323.31,321.83,323.04,1600.0
2019-07-26 13:00:00,322.63,323.62,322.63,323.27,2200.0,322.63,323.62,322.63,323.27,2200.0
2019-07-26 13:30:00,323.11,323.2,322.74,322.76,2320.0,323.11,323.2,322.74,322.76,2320.0
2019-07-26 14:00:00,322.87,323.82,322.77,323.82,4904.0,322.87,323.82,322.77,323.82,4904.0
2019-07-26 14:30:00,323.97,324.14,323.59,323.66,6644.0,323.97,324.14,323.59,323.66,6644.0
2019-07-26 15:00:00,323.66,324.29,323.54,323.91,6844.0,323.66,324.29,323.54,323.91,6844.0
2019-07-26 15:30:00,324.1,324.44,323.51,324.38,22157.0,324.1,324.44,323.51,324.38,22157.0
2019-07-29 09:30:00,324.55,324.55,321.95,323.03,3288.0,324.55,324.55,321.95,323.03,3288.0
2019-07-29 10:00:00,322.89,322.89,321.21,321.82,1911.0,322.89,322.89,321.21,321.82,1911.0
2019-07-29 10:30:00,321.47,323.79,321.46,323.79,3405.0,321.47,323.79,321.46,323.79,3405.0
2019-07-29 11:00:00,324.0,324.0,322.86,322.89,2334.0,324.0,324.0,322.86,322.89,2334.0
2019-07-29 11:30:00,323.03,323.75,322.77,322.88,1800.0,323.03,323.75,322.77,322.88,1800.0
2019-07-29 12:00:00,322.94,323.15,322.89,322.94,2400.0,322.94,323.15,322.89,322.94,2400.0
2019-07-29 12:30:00,322.98,322.98,322.04,322.42,1500.0,322.98,322.98,322.04,322.42,1500.0
2019-07-29 13:00:00,322.64,322.78,321.98,322.02,3875.0,322.64,322.78,321.98,322.02,3875.0
2019-07-29 13:30:00,321.81,322.08,321.0,321.69,1622.0,321.81,322.08,321.0,321.69,1622.0
2019-07-29 14:00:00,321.23,321.66,321.23,321.49,2733.0,321.23,321.66,321.23,321.49,2733.0
2019-07-29 14:30:00,321.39,321.39,320.42,320.49,5171.0,321.39,321.39,320.42,320.49,5171.0
2019-07-29 15:00:00,320.52,320.92,319.94,320.56,3916.0,320.52,320.92,319.94,320.56,3916.0
2019-07-29 15:30:00,320.46,321.38,320.34,321.26,15848.0,320.46,321.38,320.34,321.26,15848.0
2019-07-30 09:30:00,317.75,319.04,316.38,317.94,3286.0,317.75,319.04,316.38,317.94,3286.0
2019-07-30 10:00:00,318.5,318.52,317.46,317.97,3309.0,318.5,318.52,317.46,317.97,3309.0
2019-07-30 10:30:00,317.46,318.4,317.09,317.31,3406.0,317.46,318.4,317.09,317.31,3406.0
2019-07-30 11:00:00,318.06,318.5,317.65,318.49,3900.0,318.06,318.5,317.65,318.49,3900.0
2019-07-30 11:30:00,318.24,318.43,317.58,317.58,5300.0,318.24,318.43,317.58,317.58,5300.0
2019-07-30 12:00:00,317.17,317.97,317.16,317.63,1500.0,317.17,317.97,317.16,317.63,1500.0
2019-07-30 12:30:00,317.67,318.0,317.03,317.36,7500.0,317.67,318.0,317.03,317.36,7500.0
2019-07-30 13:00:00,317.39,317.39,316.76,316.76,1100.0,317.39,317.39,316.76,316.76,1100.0
2019-07-30 13:30:00,316.98,317.46,316.97,317.46,606.0,316.98,317.46,316.97,317.46,606.0
2019-07-30 14:00:00,317.25,317.72,317.24,317.56,1556.0,317.25,317.72,317.24,317.56,1556.0
2019-07-30 14:30:00,317.77,319.0,317.76,319.0,8526.0,317.77,319.0,317.76,319.0,8526.0
2019-07-30 15:00:00,318.97,319.11,318.88,319.11,900.0,318.97,319.11,318.88,319.11,900.0
2019-07-30 15:30:00,318.86,320.91,318.86,320.88,16669.0,318.86,320.91,318.86,320.88,16669.0
2019-07-31 09:30:00,321.65,321.65,319.05,319.29,2809.0,321.65,321.65,319.05,319.29,2809.0
2019-07-31 10:00:00,319.05,319.36,318.8,319.27,3100.0,319.05,319.36,318.8,319.27,3100.0
2019-07-31 10:30:00,319.5,320.15,318.52,319.21,5043.0,319.5,320.15,318.52,319.21,5043.0
2019-07-31 11:00:00,319.32,320.24,318.82,320.21,9960.0,319.32,320.24,318.82,320.21,9960.0
2019-07-31 11:30:00,320.25,320.37,318.86,319.12,11760.0,320.25,320.37,318.86,319.12,11760.0
2019-07-31 12:00:00,318.92,320.2,317.97,319.97,13932.0,318.92,320.2,317.97,319.97,13932.0
2019-07-31 12:30:00,319.41,319.69,319.08,319.09,1000.0,319.41,319.69,319.08,319.09,1000.0
2019-07-31 13:00:00,319.53,319.58,318.59,319.11,7079.0,319.53,319.58,318.59,319.11,7079.0
2019-07-31 13:30:00,319.05,319.43,317.99,318.0,9104.0,319.05,319.43,317.99,318.0,9104.0
2019-07-31 14:00:00,318.0,318.39,316.55,317.05,10048.0,318.0,318.39,316.55,317.05,10048.0
2019-07-31 14:30:00,317.36,317.47,312.18,312.52,6589.0,317.36,317.47,312.18,312.52,6589.0
2019-07-31 15:00:00,313.35,316.74,313.34,315.9,7409.0,313.35,316.74,313.34,315.9,7409.0
2019-07-31 15:30:00,317.59,317.77,314.99,314.99,26974.0,317.59,317.77,314.99,314.99,26974.0
2019-08-01 09:30:00,315.93,318.14,313.44,315.17,8028.0,315.93,318.14,313.44,315.17,8028.0
2019-08-01 10:00:00,317.6,318.0,315.29,317.6,9181.0,317.6,318.0,315.29,317.6,9181.0
2019-08-01 10:30:00,317.59,317.63,315.84,316.49,9156.0,317.59,317.63,315.84,316.49,9156.0
2019-08-01 11:00:00,316.54,317.43,315.44,317.17,13946.0,316.54,317.43,315.44,317.17,13946.0
2019-08-01 11:30:00,317.3,317.95,316.49,317.47,13159.0,317.3,317.95,316.49,317.47,13159.0
2019-08-01 12:00:00,316.73,317.05,315.78,315.78,1901.0,316.73,317.05,315.78,315.78,1901.0
2019-08-01 12:30:00,315.8,316.36,313.81,316.0,10214.0,315.8,316.36,313.81,316.0,10214.0
2019-08-01 13:00:00,315.71,315.73,313.13,313.13,19081.0,315.71,315.73,313.13,313.13,19081.0
2019-08-01 13:30:00,313.11,313.35,310.82,312.61,10649.0,313.11,313.35,310.82,312.61,10649.0
2019-08-01 14:00:00,312.2,312.22,308.15,308.15,3446.0,312.2,312.22,308.15,308.15,3446.0
2019-08-01 14:30:00,308.74,309.66,307.39,308.99,14125.0,308.74,309.66,307.39,308.99,14125.0
2019-08-01 15:00:00,309.66,310.81,308.0,310.15,16810.0,309.66,310.81,308.0,310.15,16810.0
2019-08-01 15:30:00,310.35,311.61,308.82,310.37,26992.0,310.35,311.61,308.82,310.37,26992.0
2019-08-02 09:30:00,338.67,338.67,322.09,329.4,52552.0,338.67,338.67,322.09,329.4,52552.0
2019-08-02 10:00:00,330.81,332.57,328.81,330.43,52310.0,330.81,332.57,328.81,330.43,52310.0
2019-08-02 10:30:00,330.57,331.51,326.54,329.63,29189.0,330.57,331.51,326.54,329.63,29189.0
2019-08-02 11:00:00,330.2,331.65,328.68,330.47,60544.0,330.2,331.65,328.68,330.47,60544.0
2019-08-02 11:30:00,330.51,331.0,328.11,331.0,13020.0,330.51,331.0,328.11,331.0,13020.0
2019-08-02 12:00:00,330.45,333.64,330.01,333.63,40687.0,330.45,333.64,330.01,333.63,40687.0
2019-08-02 12:30:00,333.3,335.98,333.29,335.12,14240.0,333.3,335.98,333.29,335.12,14240.0
2019-08-02 13:00:00,335.12,337.99,334.68,337.29,10968.0,335.12,337.99,334.68,337.29,10968.0
2019-08-02 13:30:00,337.1,337.36,333.19,334.56,18913.0,337.1,337.36,333.19,334.56,18913.0
2019-08-02 14:00:00,334.56,336.15,333.67,334.75,18374.0,334.56,336.15,333.67,334.75,18374.0
2019-08-02 14:30:00,334.71,334.72,332.11,333.64,22072.0,334.71,334.72,332.11,333.64,22072.0
2019-08-02 15:00:00,333.59,334.9,330.97,334.86,9900.0,333.59,334.9,330.97,334.86,9900.0
2019-08-02 15:30:00,334.54,336.11,333.99,336.05,43512.0,334.54,336.11,333.99,336.05,43512.0
2019-08-05 09:30:00,321.47,329.06,321.47,324.99,15694.0,321.47,329.06,321.47,324.99,15694.0
2019-08-05 10:00:00,325.27,325.85,324.58,325.66,15090.0,325.27,325.85,324.58,325.66,15090.0
2019-08-05 10:30:00,325.31,326.76,324.82,326.74,6825.0,325.31,326.76,324.82,326.74,6825.0
2019-08-05 11:00:00,326.78,328.64,326.75,327.65,4500.0,326.78,328.64,326.75,327.65,4500.0
2019-08-05 11:30:00,327.74,327.74,325.76,326.46,3250.0,327.74,327.74,325.76,326.46,3250.0
2019-08-05 12:00:00,325.95,326.28,324.92,324.92,2695.0,325.95,326.28,324.92,324.92,2695.0
2019-08-05 12:30:00,324.49,324.53,322.16,322.16,6510.0,324.49,324.53,322.16,322.16,6510.0
2019-08-05 13:00:00,322.01,323.25,321.94,322.51,3505.0,322.01,323.25,321.94,322.51,3505.0
2019-08-05 13:30:00,322.63,323.27,322.1,322.38,4005.0,322.63,323.27,322.1,322.38,4005.0
2019-08-05 14:00:00,322.03,322.03,320.42,320.43,4421.0,322.03,322.03,320.42,320.43,4421.0
2019-08-05 14:30:00,320.2,320.37,318.71,318.94,6793.0,320.2,320.37,318.71,318.94,6793.0
2019-08-05 15:00:00,319.25,320.22,317.57,319.2,8900.0,319.25,320.22,317.57,319.2,8900.0
2019-08-05 15:30:00,319.19,320.99,318.41,318.86,24542.0,319.19,320.99,318.41,318.86,24542.0
2019-08-06 09:30:00,321.18,325.42,317.62,317.62,2361.0,321.18,325.42,317.62,317.62,2361.0
2019-08-06 10:00:00,319.96,321.8,319.13,320.44,12129.0,319.96,321.8,319.13,320.44,12129.0
2019-08-06 10:30:00,320.93,321.76,319.56,320.31,3315.0,320.93,321.76,319.56,320.31,3315.0
2019-08-06 11:00:00,319.94,319.94,318.47,319.06,2800.0,319.94,319.94,318.47,319.06,2800.0
2019-08-06 11:30:00,319.25,319.65,317.95,318.68,3000.0,319.25,319.65,317.95,318.68,3000.0
2019-08-06 12:00:00,318.9,319.83,318.62,318.77,4303.0,318.9,319.83,318.62,318.77,4303.0
2019-08-06 12:30:00,319.01,320.14,319.01,319.71,3500.0,319.01,320.14,319.01,319.71,3500.0
2019-08-06 13:00:00,319.66,321.0,319.66,320.55,4005.0,319.66,321.0,319.66,320.55,4005.0
2019-08-06 13:30:00,320.87,321.85,320.22,321.02,4400.0,320.87,321.85,320.22,321.02,4400.0
2019-08-06 14:00:00,320.98,321.6,320.4,320.48,13562.0,320.98,321.6,320.4,320.48,13562.0
2019-08-06 14:30:00,321.18,321.18,319.2,320.47,7833.0,321.18,321.18,319.2,320.47,7833.0
2019-08-06 15:00:00,320.3,321.44,320.09,320.1,12220.0,320.3,321.44,320.09,320.1,12220.0
2019-08-06 15:30:00,320.21,321.39,319.83,321.09,19326.0,320.21,321.39,319.83,321.09,19326.0
2019-08-07 09:30:00,317.58,317.58,312.64,315.95,2843.0,317.58,317.58,312.64,315.95,2843.0
2019-08-07 10:00:00,315.75,320.11,315.74,319.84,13912.0,315.75,320.11,315.74,319.84,13912.0
2019-08-07 10:30:00,319.6,322.02,319.3,320.66,11261.0,319.6,322.02,319.3,320.66,11261.0
2019-08-07 11:00:00,320.72,321.34,319.49,320.2,4400.0,320.72,321.34,319.49,320.2,4400.0
2019-08-07 11:30:00,319.99,321.02,319.55,320.75,3906.0,319.99,321.02,319.55,320.75,3906.0
2019-08-07 12:00:00,321.0,321.83,319.96,320.22,19437.0,321.0,321.83,319.96,320.22,19437.0
2019-08-07 12:30:00,320.41,321.24,320.23,321.04,10159.0,320.41,321.24,320.23,321.04,10159.0
2019-08-07 13:00:00,321.0,321.21,320.31,320.69,15443.0,321.0,321.21,320.31,320.69,15443.0
2019-08-07 13:30:00,320.8,322.51,320.8,321.76,18066.0,320.8,322.51,320.8,321.76,18066.0
2019-08-07 14:00:00,321.25,321.25,320.13,320.61,5223.0,321.25,321.25,320.13,320.61,5223.0
2019-08-07 14:30:00,320.38,322.12,320.2,322.1,5830.0,320.38,322.12,320.2,322.1,5830.0
2019-08-07 15:00:00,322.1,322.1,320.36,320.82,10985.0,322.1,322.1,320.36,320.82,10985.0
2019-08-07 15:30:00,320.84,321.75,319.64,320.06,25716.0,320.84,321.75,319.64,320.06,25716.0
2019-08-08 09:30:00,323.0,324.12,322.41,323.21,6325.0,323.0,324.12,322.41,323.21,6325.0
2019-08-08 10:00:00,323.21,325.09,322.58,325.09,7540.0,323.21,325.09,322.58,325.09,7540.0
2019-08-08 10:30:00,325.56,326.34,324.71,326.3,2200.0,325.56,326.34,324.71,326.3,2200.0
2019-08-08 11:00:00,325.96,327.17,325.89,326.75,2301.0,325.96,327.17,325.89,326.75,2301.0
2019-08-08 11:30:00,326.93,328.43,326.93,327.34,7122.0,326.93,328.43,326.93,327.34,7122.0
2019-08-08 12:00:00,327.27,327.59,327.04,327.51,2646.0,327.27,327.59,327.04,327.51,2646.0
2019-08-08 12:30:00,327.51,328.17,327.0,328.05,2000.0,327.51,328.17,327.0,328.05,2000.0
2019-08-08 13:00:00,328.16,329.58,327.43,328.74,11287.0,328.16,329.58,327.43,328.74,11287.0
2019-08-08 13:30:00,328.34,329.67,328.33,329.17,3100.0,328.34,329.67,328.33,329.17,3100.0
2019-08-08 14:00:00,328.19,328.77,327.84,328.25,1700.0,328.19,328.77,327.84,328.25,1700.0
2019-08-08 14:30:00,328.4,328.42,327.66,328.04,5100.0,328.4,328.42,327.66,328.04,5100.0
2019-08-08 15:00:00,328.23,329.6,327.45,329.6,10200.0,328.23,329.6,327.45,329.6,10200.0
2019-08-08 15:30:00,329.58,332.04,329.58,331.75,23988.0,329.58,332.04,329.58,331.75,23988.0
2019-08-09 09:30:00,329.21,329.8,329.01,329.02,995.0,329.21,329.8,329.01,329.02,995.0
2019-08-09 10:00:00,329.67,329.93,328.56,329.06,3006.0,329.67,329.93,328.56,329.06,3006.0
2019-08-09 10:30:00,328.95,329.08,328.17,329.08,1300.0,328.95,329.08,328.17,329.08,1300.0
2019-08-09 11:00:00,328.72,328.73,326.91,326.92,4711.0,328.72,328.73,326.91,326.92,4711.0
2019-08-09 11:30:00,327.65,328.51,327.3,327.73,2100.0,327.65,328.51,327.3,327.73,2100.0
2019-08-09 12:00:00,327.72,328.68,327.05,327.05,1546.0,327.72,328.68,327.05,327.05,1546.0
2019-08-09 12:30:00,327.34,329.01,326.43,329.0,2200.0,327.34,329.01,326.43,329.0,2200.0
2019-08-09 13:00:00,329.03,329.04,327.37,327.68,1459.0,329.03,329.04,327.37,327.68,1459.0
2019-08-09 13:30:00,327.92,328.09,326.81,326.81,2200.0,327.92,328.09,326.81,326.81,2200.0
2019-08-09 14:00:00,326.36,326.6,325.85,326.36,1859.0,326.36,326.6,325.85,326.36,1859.0
2019-08-09 14:30:00,326.61,326.78,325.78,326.25,3110.0,326.61,326.78,325.78,326.25,3110.0
2019-08-09 15:00:00,326.24,326.92,325.84,326.7,5000.0,326.24,326.92,325.84,326.7,5000.0
2019-08-09 15:30:00,327.08,328.23,324.61,325.47,14051.0,327.08,328.23,324.61,325.47,14051.0
2019-08-12 09:30:00,322.9,324.37,322.9,322.96,2194.0,322.9,324.37,322.9,322.96,2194.0
2019-08-12 10:00:00,322.68,322.86,321.32,322.01,6373.0,322.68,322.86,321.32,322.01,6373.0
2019-08-12 10:30:00,322.21,322.38,321.29,321.55,1946.0,322.21,322.38,321.29,321.55,1946.0
2019-08-12 11:00:00,321.09,321.09,319.11,319.77,5635.0,321.09,321.09,319.11,319.77,5635.0
2019-08-12 11:30:00,319.9,321.28,319.9,320.08,13483.0,319.9,321.28,319.9,320.08,13483.0
2019-08-12 12:00:00,319.86,320.41,319.21,319.93,1100.0,319.86,320.41,319.21,319.93,1100.0
2019-08-12 12:30:00,319.08,319.08,317.26,318.81,3128.0,319.08,319.08,317.26,318.81,3128.0
2019-08-12 13:00:00,318.44,320.23,318.44,319.39,3014.0,318.44,320.23,318.44,319.39,3014.0
2019-08-12 13:30:00,319.0,319.25,318.2,319.25,1800.0,319.0,319.25,318.2,319.25,1800.0
2019-08-12 14:00:00,318.92,318.92,318.22,318.28,1753.0,318.92,318.92,318.22,318.28,1753.0
2019-08-12 14:30:00,318.72,318.72,317.27,318.55,2195.0,318.72,318.72,317.27,318.55,2195.0
2019-08-12 15:00:00,318.42,319.03,318.06,319.03,1100.0,318.42,319.03,318.06,319.03,1100.0
2019-08-12 15:30:00,319.39,319.48,318.92,319.27,1200.0,319.39,319.48,318.92,319.27,1200.0
2019-08-13 09:30:00,319.23,325.77,319.23,325.6,5501.0,319.23,325.77,319.23,325.6,5501.0
2019-08-13 10:00:00,324.75,327.61,324.67,327.61,5887.0,324.75,327.61,324.67,327.61,5887.0
2019-08-13 10:30:00,327.4,327.71,325.6,326.41,7238.0,327.4,327.71,325.6,326.41,7238.0
2019-08-13 11:00:00,325.66,327.19,325.4,326.24,3343.0,325.66,327.19,325.4,326.24,3343.0
2019-08-13 11:30:00,325.56,326.15,324.61,325.07,6336.0,325.56,326.15,324.61,325.07,6336.0
2019-08-13 12:00:00,324.44,325.16,324.17,325.1,1600.0,324.44,325.16,324.17,325.1,1600.0
2019-08-13 12:30:00,324.72,324.92,323.96,324.24,1500.0,324.72,324.92,323.96,324.24,1500.0
2019-08-13 13:00:00,324.23,325.0,323.39,323.81,4962.0,324.23,325.0,323.39,323.81,4962.0
2019-08-13 13:30:00,324.28,326.28,324.28,326.11,5239.0,324.28,326.28,324.28,326.11,5239.0
2019-08-13 14:00:00,325.98,326.54,325.63,326.07,4457.0,325.98,326.54,325.63,326.07,4457.0
2019-08-13 14:30:00,326.78,327.71,326.28,327.12,9088.0,326.78,327.71,326.28,327.12,9088.0
2019-08-13 15:00:00,327.18,327.51,326.41,326.42,3236.0,327.18,327.51,326.41,326.42,3236.0
2019-08-13 15:30:00,326.74,326.95,325.58,326.51,13025.0,326.74,326.95,325.58,326.51,13025.0
2019-08-14 09:30:00,320.89,325.93,320.89,321.92,2208.0,320.89,325.93,320.89,321.92,2208.0
2019-08-14 10:00:00,320.84,321.27,318.48,321.01,6129.0,320.84,321.27,318.48,321.01,6129.0
2019-08-14 10:30:00,321.23,325.11,320.51,323.58,26936.0,321.23,325.11,320.51,323.58,26936.0
2019-08-14 11:00:00,323.06,323.8,320.61,322.1,18082.0,323.06,323.8,320.61,322.1,18082.0
2019-08-14 11:30:00,321.56,322.32,320.45,320.92,9929.0,321.56,322.32,320.45,320.92,9929.0
2019-08-14 12:00:00,320.54,320.59,317.65,319.49,13245.0,320.54,320.59,317.65,319.49,13245.0
2019-08-14 12:30:00,319.8,320.1,316.47,318.43,17348.0,319.8,320.1,316.47,318.43,17348.0
2019-08-14 13:00:00,317.57,319.0,317.06,318.47,2530.0,317.57,319.0,317.06,318.47,2530.0
2019-08-14 13:30:00,318.92,319.06,317.94,317.94,1900.0,318.92,319.06,317.94,317.94,1900.0
2019-08-14 14:00:00,318.64,318.67,318.16,318.59,1747.0,318.64,318.67,318.16,318.59,1747.0
2019-08-14 14:30:00,318.36,318.36,317.3,317.4,2926.0,318.36,318.36,317.3,317.4,2926.0
2019-08-14 15:00:00,317.11,318.61,316.3,316.98,6322.0,317.11,318.61,316.3,316.98,6322.0
2019-08-14 15:30:00,316.27,317.89,315.58,315.76,14585.0,316.27,317.89,315.58,315.76,14585.0
2019-08-15 09:30:00,319.48,322.08,318.4,320.6,8219.0,319.48,322.08,318.4,320.6,8219.0
2019-08-15 10:00:00,320.76,320.76,319.09,319.44,8853.0,320.76,320.76,319.09,319.44,8853.0
2019-08-15 10:30:00,319.92,320.75,318.79,319.13,3678.0,319.92,320.75,318.79,319.13,3678.0
2019-08-15 11:00:00,318.4,319.5,316.62,316.79,2161.0,318.4,319.5,316.62,316.79,2161.0
2019-08-15 11:30:00,316.75,318.37,316.75,318.22,2802.0,316.75,318.37,316.75,318.22,2802.0
2019-08-15 12:00:00,318.74,318.74,318.11,318.45,3461.0,318.74,318.74,318.11,318.45,3461.0
2019-08-15 12:30:00,317.89,318.77,317.89,318.44,2000.0,317.89,318.77,317.89,318.44,2000.0
2019-08-15 13:00:00,318.29,318.87,317.71,318.68,7749.0,318.29,318.87,317.71,318.68,7749.0
2019-08-15 13:30:00,318.59,318.59,317.09,317.1,2685.0,318.59,318.59,317.09,317.1,2685.0
2019-08-15 14:00:00,317.44,321.13,317.27,319.11,9120.0,317.44,321.13,317.27,319.11,9120.0
2019-08-15 14:30:00,319.72,320.77,319.0,319.62,16642.0,319.72,320.77,319.0,319.62,16642.0
2019-08-15 15:00:00,320.04,320.79,319.06,319.5,5952.0,320.04,320.79,319.06,319.5,5952.0
2019-08-15 15:30:00,319.21,319.98,318.63,319.12,14067.0,319.21,319.98,318.63,319.12,14067.0
2019-08-16 09:30:00,322.3,326.35,318.22,325.06,15703.0,322.3,326.35,318.22,325.06,15703.0
2019-08-16 10:00:00,325.14,326.54,325.14,326.54,2174.0,325.14,326.54,325.14,326.54,2174.0
2019-08-16 10:30:00,326.04,326.04,324.51,326.04,2813.0,326.04,326.04,324.51,326.04,2813.0
2019-08-16 11:00:00,325.43,327.0,325.0,325.78,4744.0,325.43,327.0,325.0,325.78,4744.0
2019-08-16 11:30:00,325.85,329.45,325.72,327.81,10650.0,325.85,329.45,325.72,327.81,10650.0
2019-08-16 12:00:00,327.38,327.38,326.09,326.65,3840.0,327.38,327.38,326.09,326.65,3840.0
2019-08-16 12:30:00,326.65,327.35,326.31,326.89,2467.0,326.65,327.35,326.31,326.89,2467.0
2019-08-16 13:00:00,326.89,327.19,326.72,327.07,2220.0,326.89,327.19,326.72,327.07,2220.0
2019-08-16 13:30:00,327.18,327.19,326.6,326.78,2601.0,327.18,327.19,326.6,326.78,2601.0
2019-08-16 14:00:00,326.81,327.74,326.71,327.6,1700.0,326.81,327.74,326.71,327.6,1700.0
2019-08-16 14:30:00,327.39,327.7,326.55,327.0,5572.0,327.39,327.7,326.55,327.0,5572.0
2019-08-16 15:00:00,327.06,327.47,325.89,326.65,9241.0,327.06,327.47,325.89,326.65,9241.0
2019-08-16 15:30:00,326.65,328.3,326.54,327.21,23089.0,326.65,328.3,326.54,327.21,23089.0
2019-08-19 09:30:00,331.65,332.26,330.56,332.24,3123.0,331.65,332.26,330.56,332.24,3123.0
2019-08-19 10:00:00,332.77,333.47,332.4,333.09,8799.0,332.77,333.47,332.4,333.09,8799.0
2019-08-19 10:30:00,332.43,332.55,331.74,331.97,2393.0,332.43,332.55,331.74,331.97,2393.0
2019-08-19 11:00:00,332.01,332.68,331.62,331.62,2803.0,332.01,332.68,331.62,331.62,2803.0
2019-08-19 11:30:00,331.73,331.88,331.37,331.73,1780.0,331.73,331.88,331.37,331.73,1780.0
2019-08-19 12:00:00,331.31,331.32,330.66,330.74,1137.0,331.31,331.32,330.66,330.74,1137.0
2019-08-19 12:30:00,330.62,330.86,330.53,330.71,1887.0,330.62,330.86,330.53,330.71,1887.0
2019-08-19 13:00:00,330.7,330.99,330.26,330.75,7137.0,330.7,330.99,330.26,330.75,7137.0
2019-08-19 13:30:00,330.97,330.98,330.14,330.15,1400.0,330.97,330.98,330.14,330.15,1400.0
2019-08-19 14:00:00,330.42,330.51,330.17,330.44,3797.0,330.42,330.51,330.17,330.44,3797.0
2019-08-19 14:30:00,330.41,331.17,330.13,330.89,3000.0,330.41,331.17,330.13,330.89,3000.0
2019-08-19 15:00:00,330.9,331.19,330.34,331.19,3900.0,330.9,331.19,330.34,331.19,3900.0
2019-08-19 15:30:00,330.93,332.06,330.67,330.99,28246.0,330.93,332.06,330.67,330.99,28246.0
2019-08-20 09:30:00,336.9,341.2,332.5,341.19,12783.0,336.9,341.2,332.5,341.19,12783.0
2019-08-20 10:00:00,341.19,342.29,339.96,340.74,38129.0,341.19,342.29,339.96,340.74,38129.0
2019-08-20 10:30:00,339.86,342.69,339.02,342.69,14730.0,339.86,342.69,339.02,342.69,14730.0
2019-08-20 11:00:00,342.18,344.77,342.17,343.97,7178.0,342.18,344.77,342.17,343.97,7178.0
2019-08-20 11:30:00,343.87,344.2,342.55,343.38,4260.0,343.87,344.2,342.55,343.38,4260.0
2019-08-20 12:00:00,343.57,343.81,343.0,343.67,3140.0,343.57,343.81,343.0,343.67,3140.0
2019-08-20 12:30:00,343.65,344.22,343.52,343.93,3224.0,343.65,344.22,343.52,343.93,3224.0
2019-08-20 13:00:00,343.69,344.25,343.34,343.8,3759.0,343.69,344.25,343.34,343.8,3759.0
2019-08-20 13:30:00,343.88,344.34,343.58,343.61,4909.0,343.88,344.34,343.58,343.61,4909.0
2019-08-20 14:00:00,343.4,343.4,341.78,341.78,5444.0,343.4,343.4,341.78,341.78,5444.0
2019-08-20 14:30:00,341.38,342.59,341.05,341.21,7091.0,341.38,342.59,341.05,341.21,7091.0
2019-08-20 15:00:00,341.47,341.73,340.03,341.73,6823.0,341.47,341.73,340.03,341.73,6823.0
2019-08-20 15:30:00,341.68,341.9,339.91,340.83,22970.0,341.68,341.9,339.91,340.83,22970.0
2019-08-21 09:30:00,341.42,343.63,340.74,343.63,11069.0,341.42,343.63,340.74,343.63,11069.0
2019-08-21 10:00:00,343.47,345.12,343.23,344.26,8431.0,343.47,345.12,343.23,344.26,8431.0
2019-08-21 10:30:00,343.2,343.96,342.21,342.22,3702.0,343.2,343.96,342.21,342.22,3702.0
2019-08-21 11:00:00,341.7,344.02,341.47,343.2,13133.0,341.7,344.02,341.47,343.2,13133.0
2019-08-21 11:30:00,342.9,343.03,342.3,342.89,1500.0,342.9,343.03,342.3,342.89,1500.0
2019-08-21 12:00:00,342.91,342.92,342.24,342.58,1304.0,342.91,342.92,342.24,342.58,1304.0
2019-08-21 12:30:00,342.35,344.36,342.35,343.55,5014.0,342.35,344.36,342.35,343.55,5014.0
2019-08-21 13:00:00,343.26,344.17,343.19,344.17,8031.0,343.26,344.17,343.19,344.17,8031.0
2019-08-21 13:30:00,344.18,344.18,343.41,343.71,1797.0,344.18,344.18,343.41,343.71,1797.0
2019-08-21 14:00:00,343.24,345.02,343.0,344.75,14142.0,343.24,345.02,343.0,344.75,14142.0
2019-08-21 14:30:00,345.0,345.5,343.62,344.33,14372.0,345.0,345.5,343.62,344.33,14372.0
2019-08-21 15:00:00,344.31,345.3,343.96,344.48,7335.0,344.31,345.3,343.96,344.48,7335.0
2019-08-21 15:30:00,344.2,345.34,343.94,344.21,27551.0,344.2,345.34,343.94,344.21,27551.0
2019-08-22 09:30:00,342.99,344.1,342.99,343.66,2774.0,342.99,344.1,342.99,343.66,2774.0
2019-08-22 10:00:00,343.59,343.59,341.43,341.43,5165.0,343.59,343.59,341.43,341.43,5165.0
2019-08-22 10:30:00,339.27,340.82,338.5,340.8,3907.0,339.27,340.82,338.5,340.8,3907.0
2019-08-22 11:00:00,341.1,341.1,340.25,340.82,3266.0,341.1,341.1,340.25,340.82,3266.0
2019-08-22 11:30:00,340.64,342.67,340.58,341.44,9793.0,340.64,342.67,340.58,341.44,9793.0
2019-08-22 12:00:00,341.13,342.78,341.13,342.43,1100.0,341.13,342.78,341.13,342.43,1100.0
2019-08-22 12:30:00,342.43,343.62,342.41,342.93,3345.0,342.43,343.62,342.41,342.93,3345.0
2019-08-22 13:00:00,342.66,344.14,342.65,343.86,3400.0,342.66,344.14,342.65,343.86,3400.0
2019-08-22 13:30:00,343.52,343.52,342.16,342.71,1959.0,343.52,343.52,342.16,342.71,1959.0
2019-08-22 14:00:00,342.67,343.02,342.52,342.83,1316.0,342.67,343.02,342.52,342.83,1316.0
2019-08-22 14:30:00,342.26,342.67,341.72,342.26,2471.0,342.26,342.67,341.72,342.26,2471.0
2019-08-22 15:00:00,342.25,343.12,342.04,343.12,2471.0,342.25,343.12,342.04,343.12,2471.0
2019-08-22 15:30:00,343.12,343.26,341.93,341.93,5608.0,343.12,343.26,341.93,341.93,5608.0
2019-08-23 09:30:00,341.05,341.7,339.19,340.39,2981.0,341.05,341.7,339.19,340.39,2981.0
2019-08-23 10:00:00,340.38,341.48,339.55,340.29,13635.0,340.38,341.48,339.55,340.29,13635.0
2019-08-23 10:30:00,339.95,340.66,339.52,339.52,7286.0,339.95,340.66,339.52,339.52,7286.0
2019-08-23 11:00:00,339.9,339.9,335.06,337.62,9748.0,339.9,339.9,335.06,337.62,9748.0
2019-08-23 11:30:00,336.79,338.07,334.49,335.54,3807.0,336.79,338.07,334.49,335.54,3807.0
2019-08-23 12:00:00,335.55,336.55,335.01,336.52,2215.0,335.55,336.55,335.01,336.52,2215.0
2019-08-23 12:30:00,336.4,338.03,335.21,336.65,2600.0,336.4,338.03,335.21,336.65,2600.0
2019-08-23 13:00:00,336.19,336.88,333.64,333.74,18528.0,336.19,336.88,333.64,333.74,18528.0
2019-08-23 13:30:00,333.67,334.09,332.55,334.09,1000.0,333.67,334.09,332.55,334.09,1000.0
2019-08-23 14:00:00,333.41,334.91,333.01,334.91,2300.0,333.41,334.91,333.01,334.91,2300.0
2019-08-23 14:30:00,335.26,335.86,333.18,333.42,7301.0,335.26,335.86,333.18,333.42,7301.0
2019-08-23 15:00:00,333.38,334.89,332.84,333.74,8693.0,333.38,334.89,332.84,333.74,8693.0
2019-08-23 15:30:00,333.95,333.95,331.18,333.04,11950.0,333.95,333.95,331.18,333.04,11950.0
2019-08-26 09:30:00,333.68,335.93,331.0,333.36,3057.0,333.68,335.93,331.0,333.36,3057.0
2019-08-26 10:00:00,333.21,333.21,331.12,332.17,2354.0,333.21,333.21,331.12,332.17,2354.0
2019-08-26 10:30:00,332.53,333.21,331.08,332.91,3112.0,332.53,333.21,331.08,332.91,3112.0
2019-08-26 11:00:00,333.03,334.47,332.28,332.29,4810.0,333.03,334.47,332.28,332.29,4810.0
2019-08-26 11:30:00,332.55,333.73,332.55,332.93,1529.0,332.55,333.73,332.55,332.93,1529.0
2019-08-26 12:00:00,333.83,334.31,332.91,333.56,5376.0,333.83,334.31,332.91,333.56,5376.0
2019-08-26 12:30:00,333.55,333.87,332.56,333.5,12037.0,333.55,333.87,332.56,333.5,12037.0
2019-08-26 13:00:00,333.66,335.47,333.65,334.79,1700.0,333.66,335.47,333.65,334.79,1700.0
2019-08-26 13:30:00,334.79,334.99,333.82,333.82,1337.0,334.79,334.99,333.82,333.82,1337.0
2019-08-26 14:00:00,334.57,334.85,333.31,334.34,4206.0,334.57,334.85,333.31,334.34,4206.0
2019-08-26 14:30:00,333.94,334.97,333.94,334.57,1000.0,333.94,334.97,333.94,334.57,1000.0
2019-08-26 15:00:00,334.97,336.19,334.62,335.41,7340.0,334.97,336.19,334.62,335.41,7340.0
2019-08-26 15:30:00,335.42,335.89,333.89,335.68,9676.0,335.42,335.89,333.89,335.68,9676.0
2019-08-27 09:30:00,336.48,338.0,334.89,337.1,13473.0,336.48,338.0,334.89,337.1,13473.0
2019-08-27 10:00:00,336.37,338.18,335.54,337.55,8663.0,336.37,338.18,335.54,337.55,8663.0
2019-08-27 10:30:00,336.53,337.76,336.53,336.79,2121.0,336.53,337.76,336.53,336.79,2121.0
2019-08-27 11:00:00,336.32,337.43,333.08,333.08,5875.0,336.32,337.43,333.08,333.08,5875.0
2019-08-27 11:30:00,332.74,333.99,332.74,333.02,1518.0,332.74,333.99,332.74,333.02,1518.0
2019-08-27 12:00:00,332.39,333.97,332.01,333.31,2138.0,332.39,333.97,332.01,333.31,2138.0
2019-08-27 12:30:00,333.67,333.67,332.27,332.48,8230.0,333.67,333.67,332.27,332.48,8230.0
2019-08-27 13:00:00,332.55,333.9,332.32,333.9,2946.0,332.55,333.9,332.32,333.9,2946.0
2019-08-27 13:30:00,333.89,335.24,333.89,334.99,6243.0,333.89,335.24,333.89,334.99,6243.0
2019-08-27 14:00:00,335.2,335.6,333.81,333.85,1190.0,335.2,335.6,333.81,333.85,1190.0
2019-08-27 14:30:00,333.77,335.31,333.33,334.61,2419.0,333.77,335.31,333.33,334.61,2419.0
2019-08-27 15:00:00,334.93,335.85,334.28,335.03,2200.0,334.93,335.85,334.28,335.03,2200.0
2019-08-27 15:30:00,335.05,335.65,334.05,334.54,28595.0,335.05,335.65,334.05,334.54,28595.0
2019-08-28 09:30:00,333.31,334.91,332.7,334.91,1218.0,333.31,334.91,332.7,334.91,1218.0
2019-08-28 10:00:00,334.91,336.4,334.52,335.7,11812.0,334.91,336.4,334.52,335.7,11812.0
2019-08-28 10:30:00,335.46,337.93,335.2,337.19,5359.0,335.46,337.93,335.2,337.19,5359.0
2019-08-28 11:00:00,336.78,337.18,335.8,336.9,6420.0,336.78,337.18,335.8,336.9,6420.0
2019-08-28 11:30:00,337.01,337.88,336.72,337.88,8659.0,337.01,337.88,336.72,337.88,8659.0
2019-08-28 12:00:00,336.85,337.21,336.45,337.1,4407.0,336.85,337.21,336.45,337.1,4407.0
2019-08-28 12:30:00,337.15,337.31,336.75,337.1,1300.0,337.15,337.31,336.75,337.1,1300.0
2019-08-28 13:00:00,337.01,337.27,335.6,336.38,8782.0,337.01,337.27,335.6,336.38,8782.0
2019-08-28 13:30:00,336.37,337.45,336.13,336.13,10345.0,336.37,337.45,336.13,336.13,10345.0
2019-08-28 14:00:00,336.17,336.88,335.92,336.43,2400.0,336.17,336.88,335.92,336.43,2400.0
2019-08-28 14:30:00,336.22,337.11,335.99,336.5,2942.0,336.22,337.11,335.99,336.5,2942.0
2019-08-28 15:00:00,336.42,336.65,335.8,336.24,5769.0,336.42,336.65,335.8,336.24,5769.0
2019-08-28 15:30:00,335.9,336.35,334.37,335.11,24710.0,335.9,336.35,334.37,335.11,24710.0
2019-08-29 09:30:00,338.31,338.31,336.3,336.78,6469.0,338.31,338.31,336.3,336.78,6469.0
2019-08-29 10:00:00,336.46,336.97,336.29,336.97,2327.0,336.46,336.97,336.29,336.97,2327.0
2019-08-29 10:30:00,336.7,336.7,334.95,335.81,2550.0,336.7,336.7,334.95,335.81,2550.0
2019-08-29 11:00:00,336.38,337.81,336.38,337.53,4990.0,336.38,337.81,336.38,337.53,4990.0
2019-08-29 11:30:00,337.28,337.79,337.06,337.37,3076.0,337.28,337.79,337.06,337.37,3076.0
2019-08-29 12:00:00,337.03,337.75,336.9,337.3,4975.0,337.03,337.75,336.9,337.3,4975.0
2019-08-29 12:30:00,337.31,337.76,336.89,337.25,4818.0,337.31,337.76,336.89,337.25,4818.0
2019-08-29 13:00:00,337.15,337.47,337.02,337.11,2442.0,337.15,337.47,337.02,337.11,2442.0
2019-08-29 13:30:00,337.39,337.69,337.36,337.69,1500.0,337.39,337.69,337.36,337.69,1500.0
2019-08-29 14:00:00,338.47,339.36,337.45,338.0,4683.0,338.47,339.36,337.45,338.0,4683.0
2019-08-29 14:30:00,338.05,338.16,336.87,337.07,8191.0,338.05,338.16,336.87,337.07,8191.0
2019-08-29 15:00:00,337.16,337.44,336.12,336.2,8626.0,337.16,337.44,336.12,336.2,8626.0
2019-08-29 15:30:00,336.47,337.39,336.42,336.93,12904.0,336.47,337.39,336.42,336.93,12904.0
2019-08-30 09:30:00,339.6,340.81,336.87,338.69,6334.0,339.6,340.81,336.87,338.69,6334.0
2019-08-30 10:00:00,338.38,339.78,337.68,339.78,2997.0,338.38,339.78,337.68,339.78,2997.0
2019-08-30 10:30:00,339.14,340.36,338.97,339.31,2648.0,339.14,340.36,338.97,339.31,2648.0
2019-08-30 11:00:00,338.94,338.94,336.14,336.74,2700.0,338.94,338.94,336.14,336.74,2700.0
2019-08-30 11:30:00,336.75,339.4,336.75,338.75,2103.0,336.75,339.4,336.75,338.75,2103.0
2019-08-30 12:00:00,339.31,339.31,337.95,338.87,1624.0,339.31,339.31,337.95,338.87,1624.0
2019-08-30 12:30:00,338.87,339.1,338.42,339.1,1100.0,338.87,339.1,338.42,339.1,1100.0
2019-08-30 13:00:00,338.71,338.91,337.89,338.05,1549.0,338.71,338.91,337.89,338.05,1549.0
2019-08-30 13:30:00,338.1,338.1,337.24,337.54,1403.0,338.1,338.1,337.24,337.54,1403.0
2019-08-30 14:00:00,338.11,339.31,337.75,338.26,3159.0,338.11,339.31,337.75,338.26,3159.0
2019-08-30 14:30:00,338.26,338.96,337.2,337.2,6081.0,338.26,338.96,337.2,337.2,6081.0
2019-08-30 15:00:00,337.07,337.69,336.5,337.24,5200.0,337.07,337.69,336.5,337.24,5200.0
2019-08-30 15:30:00,337.98,338.07,336.68,337.72,11482.0,337.98,338.07,336.68,337.72,11482.0
2019-09-03 09:30:00,335.72,337.3,334.77,335.71,2608.0,335.72,337.3,334.77,335.71,2608.0
2019-09-03 10:00:00,333.98,333.98,332.26,332.46,6415.0,333.98,333.98,332.26,332.46,6415.0
2019-09-03 10:30:00,332.51,333.39,331.75,332.24,6658.0,332.51,333.39,331.75,332.24,6658.0
2019-09-03 11:00:00,331.79,332.46,331.16,332.25,3875.0,331.79,332.46,331.16,332.25,3875.0
2019-09-03 11:30:00,332.43,333.39,332.31,333.01,1900.0,332.43,333.39,332.31,333.01,1900.0
2019-09-03 12:00:00,332.85,333.87,332.85,333.04,1600.0,332.85,333.87,332.85,333.04,1600.0
2019-09-03 12:30:00,332.69,333.54,332.32,333.06,3745.0,332.69,333.54,332.32,333.06,3745.0
2019-09-03 13:00:00,332.53,332.95,330.85,331.28,4769.0,332.53,332.95,330.85,331.28,4769.0
2019-09-03 13:30:00,330.84,331.21,330.2,330.34,5117.0,330.84,331.21,330.2,330.34,5117.0
2019-09-03 14:00:00,331.25,331.49,330.79,330.86,1536.0,331.25,331.49,330.79,330.86,1536.0
2019-09-03 14:30:00,331.24,331.43,330.25,331.15,5069.0,331.24,331.43,330.25,331.15,5069.0
2019-09-03 15:00:00,331.08,332.13,330.9,332.13,4472.0,331.08,332.13,330.9,332.13,4472.0
2019-09-03 15:30:00,332.11,333.72,331.54,333.23,14238.0,332.11,333.72,331.54,333.23,14238.0
2019-09-04 09:30:00,336.65,338.32,336.3,338.32,1054.0,336.65,338.32,336.3,338.32,1054.0
2019-09-04 10:00:00,336.38,336.51,334.31,334.94,3272.0,336.38,336.51,334.31,334.94,3272.0
2019-09-04 10:30:00,334.69,335.12,333.22,333.51,5753.0,334.69,335.12,333.22,333.51,5753.0
2019-09-04 11:00:00,332.59,333.71,332.46,332.88,6564.0,332.59,333.71,332.46,332.88,6564.0
2019-09-04 11:30:00,333.63,334.55,333.07,334.24,4000.0,333.63,334.55,333.07,334.24,4000.0
2019-09-04 12:00:00,333.99,334.2,332.9,333.83,4959.0,333.99,334.2,332.9,333.83,4959.0
2019-09-04 12:30:00,333.54,334.17,332.69,334.17,3010.0,333.54,334.17,332.69,334.17,3010.0
2019-09-04 13:00:00,333.59,334.63,333.09,333.95,3246.0,333.59,334.63,333.09,333.95,3246.0
2019-09-04 13:30:00,333.79,333.97,332.95,333.97,2700.0,333.79,333.97,332.95,333.97,2700.0
2019-09-04 14:00:00,333.65,335.02,333.29,335.02,2100.0,333.65,335.02,333.29,335.02,2100.0
2019-09-04 14:30:00,334.68,335.82,334.68,335.54,2125.0,334.68,335.82,334.68,335.54,2125.0
2019-09-04 15:00:00,335.31,335.83,335.08,335.75,3809.0,335.31,335.83,335.08,335.75,3809.0
2019-09-04 15:30:00,335.96,336.55,335.11,335.34,16857.0,335.96,336.55,335.11,335.34,16857.0
2019-09-05 09:30:00,336.35,339.94,334.88,338.09,14296.0,336.35,339.94,334.88,338.09,14296.0
2019-09-05 10:00:00,338.49,340.89,338.49,340.0,6418.0,338.49,340.89,338.49,340.0,6418.0
2019-09-05 10:30:00,340.29,340.59,339.3,339.8,2331.0,340.29,340.59,339.3,339.8,2331.0
2019-09-05 11:00:00,339.68,339.95,338.95,339.31,2518.0,339.68,339.95,338.95,339.31,2518.0
2019-09-05 11:30:00,339.89,340.03,339.34,339.63,5497.0,339.89,340.03,339.34,339.63,5497.0
2019-09-05 12:00:00,339.63,339.93,339.37,339.68,3100.0,339.63,339.93,339.37,339.68,3100.0
2019-09-05 12:30:00,339.63,341.4,339.62,341.4,2453.0,339.63,341.4,339.62,341.4,2453.0
2019-09-05 13:00:00,340.66,340.66,339.32,340.01,1800.0,340.66,340.66,339.32,340.01,1800.0
2019-09-05 13:30:00,340.38,341.54,340.38,341.24,5511.0,340.38,341.54,340.38,341.24,5511.0
2019-09-05 14:00:00,340.76,341.93,340.41,341.93,1100.0,340.76,341.93,340.41,341.93,1100.0
2019-09-05 14:30:00,341.96,342.19,341.24,341.24,2346.0,341.96,342.19,341.24,341.24,2346.0
2019-09-05 15:00:00,341.34,341.76,339.66,340.0,22679.0,341.34,341.76,339.66,340.0,22679.0
2019-09-05 15:30:00,340.02,340.03,338.88,339.76,18486.0,340.02,340.03,338.88,339.76,18486.0
2019-09-06 09:30:00,337.46,339.55,336.05,336.6,13209.0,337.46,339.55,336.05,336.6,13209.0
2019-09-06 10:00:00,337.18,340.49,336.6,340.0,9571.0,337.18,340.49,336.6,340.0,9571.0
2019-09-06 10:30:00,340.0,340.19,337.95,337.95,7315.0,340.0,340.19,337.95,337.95,7315.0
2019-09-06 11:00:00,338.37,338.66,337.27,337.27,2001.0,338.37,338.66,337.27,337.27,2001.0
2019-09-06 11:30:00,337.79,338.01,336.92,337.05,3441.0,337.79,338.01,336.92,337.05,3441.0
2019-09-06 12:00:00,336.92,337.49,335.69,336.36,3697.0,336.92,337.49,335.69,336.36,3697.0
2019-09-06 12:30:00,336.12,336.63,335.46,336.41,3319.0,336.12,336.63,335.46,336.41,3319.0
2019-09-06 13:00:00,336.38,337.71,334.97,337.71,7329.0,336.38,337.71,334.97,337.71,7329.0
2019-09-06 13:30:00,337.4,338.0,336.3,338.0,4562.0,337.4,338.0,336.3,338.0,4562.0
2019-09-06 14:00:00,338.0,338.0,336.81,337.2,2969.0,338.0,338.0,336.81,337.2,2969.0
2019-09-06 14:30:00,337.26,337.26,335.06,335.56,4300.0,337.26,337.26,335.06,335.56,4300.0
2019-09-06 15:00:00,335.48,335.75,334.39,335.22,7549.0,335.48,335.75,334.39,335.22,7549.0
2019-09-06 15:30:00,335.26,336.02,334.05,335.58,37735.0,335.26,336.02,334.05,335.58,37735.0
2019-09-09 09:30:00,334.79,336.99,333.23,336.27,14456.0,334.79,336.99,333.23,336.27,14456.0
2019-09-09 10:00:00,335.16,337.74,335.16,336.82,2743.0,335.16,337.74,335.16,336.82,2743.0
2019-09-09 10:30:00,336.43,337.2,336.1,337.02,5271.0,336.43,337.2,336.1,337.02,5271.0
2019-09-09 11:00:00,336.74,338.43,336.67,337.87,3824.0,336.74,338.43,336.67,337.87,3824.0
2019-09-09 11:30:00,338.03,340.28,337.98,339.63,6605.0,338.03,340.28,337.98,339.63,6605.0
2019-09-09 12:00:00,339.99,340.22,336.96,336.96,4643.0,339.99,340.22,336.96,336.96,4643.0
2019-09-09 12:30:00,337.11,338.46,337.11,338.46,3201.0,337.11,338.46,337.11,338.46,3201.0
2019-09-09 13:00:00,338.38,338.96,337.62,337.62,7095.0,338.38,338.96,337.62,337.62,7095.0
2019-09-09 13:30:00,337.73,338.25,337.29,337.39,3700.0,337.73,338.25,337.29,337.39,3700.0
2019-09-09 14:00:00,336.76,337.3,336.02,336.17,2061.0,336.76,337.3,336.02,336.17,2061.0
2019-09-09 14:30:00,335.45,336.11,334.42,334.65,7868.0,335.45,336.11,334.42,334.65,7868.0
2019-09-09 15:00:00,335.32,335.42,334.19,334.19,3806.0,335.32,335.42,334.19,334.19,3806.0
2019-09-09 15:30:00,333.73,336.15,333.73,335.47,26083.0,333.73,336.15,333.73,335.47,26083.0
2019-09-10 09:30:00,333.97,334.3,327.48,327.78,13975.0,333.97,334.3,327.48,327.78,13975.0
2019-09-10 10:00:00,328.7,329.99,326.85,328.91,9924.0,328.7,329.99,326.85,328.91,9924.0
2019-09-10 10:30:00,328.47,328.62,325.25,325.75,6727.0,328.47,328.62,325.25,325.75,6727.0
2019-09-10 11:00:00,325.26,327.49,321.84,323.07,7769.0,325.26,327.49,321.84,323.07,7769.0
2019-09-10 11:30:00,323.71,325.71,323.05,324.96,11239.0,323.71,325.71,323.05,324.96,11239.0
2019-09-10 12:00:00,324.44,326.88,324.24,325.11,10128.0,324.44,326.88,324.24,325.11,10128.0
2019-09-10 12:30:00,325.56,326.25,324.96,325.6,5685.0,325.56,326.25,324.96,325.6,5685.0
2019-09-10 13:00:00,325.37,326.45,324.42,324.82,15895.0,325.37,326.45,324.42,324.82,15895.0
2019-09-10 13:30:00,324.79,326.08,324.78,325.81,9707.0,324.79,326.08,324.78,325.81,9707.0
2019-09-10 14:00:00,325.75,326.0,324.12,324.38,9301.0,325.75,326.0,324.12,324.38,9301.0
2019-09-10 14:30:00,324.15,325.55,324.15,324.9,9700.0,324.15,325.55,324.15,324.9,9700.0
2019-09-10 15:00:00,324.85,325.2,323.59,324.18,8204.0,324.85,325.2,323.59,324.18,8204.0
2019-09-10 15:30:00,324.19,324.46,322.32,323.0,30189.0,324.19,324.46,322.32,323.0,30189.0
2019-09-11 09:30:00,323.21,327.82,323.21,326.6,11600.0,323.21,327.82,323.21,326.6,11600.0
2019-09-11 10:00:00,326.6,327.46,324.19,324.19,14302.0,326.6,327.46,324.19,324.19,14302.0
2019-09-11 10:30:00,324.94,326.86,324.68,325.66,4329.0,324.94,326.86,324.68,325.66,4329.0
2019-09-11 11:00:00,325.82,326.23,325.07,325.4,7077.0,325.82,326.23,325.07,325.4,7077.0
2019-09-11 11:30:00,325.09,327.97,325.09,327.49,11845.0,325.09,327.97,325.09,327.49,11845.0
2019-09-11 12:00:00,326.82,327.71,325.79,326.05,10168.0,326.82,327.71,325.79,326.05,10168.0
2019-09-11 12:30:00,326.37,327.19,325.48,326.67,12975.0,326.37,327.19,325.48,326.67,12975.0
2019-09-11 13:00:00,327.08,327.08,324.05,325.97,31927.0,327.08,327.08,324.05,325.97,31927.0
2019-09-11 13:30:00,325.91,326.1,324.52,324.86,3776.0,325.91,326.1,324.52,324.86,3776.0
2019-09-11 14:00:00,324.71,326.48,324.71,326.42,4300.0,324.71,326.48,324.71,326.42,4300.0
2019-09-11 14:30:00,325.95,326.57,324.69,325.97,5643.0,325.95,326.57,324.69,325.97,5643.0
2019-09-11 15:00:00,325.69,326.49,324.48,324.48,9604.0,325.69,326.49,324.48,324.48,9604.0
2019-09-11 15:30:00,324.88,326.42,324.74,326.42,17021.0,324.88,326.42,324.74,326.42,17021.0
2019-09-12 09:30:00,321.76,329.56,321.76,328.89,10509.0,321.76,329.56,321.76,328.89,10509.0
2019-09-12 10:00:00,328.5,333.1,327.47,333.1,11706.0,328.5,333.1,327.47,333.1,11706.0
2019-09-12 10:30:00,332.5,334.04,331.33,332.6,6425.0,332.5,334.04,331.33,332.6,6425.0
2019-09-12 11:00:00,332.66,334.45,332.56,334.13,6425.0,332.66,334.45,332.56,334.13,6425.0
2019-09-12 11:30:00,334.0,334.81,333.15,334.81,8632.0,334.0,334.81,333.15,334.81,8632.0
2019-09-12 12:00:00,334.66,336.35,334.33,335.26,5358.0,334.66,336.35,334.33,335.26,5358.0
2019-09-12 12:30:00,335.8,337.82,335.02,337.0,5087.0,335.8,337.82,335.02,337.0,5087.0
2019-09-12 13:00:00,336.9,338.38,336.61,338.2,12227.0,336.9,338.38,336.61,338.2,12227.0
2019-09-12 13:30:00,338.19,338.3,337.0,337.96,4374.0,338.19,338.3,337.0,337.96,4374.0
2019-09-12 14:00:00,338.06,338.48,337.28,337.62,3418.0,338.06,338.48,337.28,337.62,3418.0
2019-09-12 14:30:00,337.31,339.71,337.07,339.3,6117.0,337.31,339.71,337.07,339.3,6117.0
2019-09-12 15:00:00,339.43,339.43,336.85,337.39,13003.0,339.43,339.43,336.85,337.39,13003.0
2019-09-12 15:30:00,337.18,337.62,335.07,336.18,22643.0,337.18,337.62,335.07,336.18,22643.0
2019-09-13 09:30:00,336.01,338.9,335.19,335.43,7020.0,336.01,338.9,335.19,335.43,7020.0
2019-09-13 10:00:00,336.56,338.98,336.3,338.0,10385.0,336.56,338.98,336.3,338.0,10385.0
2019-09-13 10:30:00,337.38,338.16,336.34,337.42,4867.0,337.38,338.16,336.34,337.42,4867.0
2019-09-13 11:00:00,337.56,338.73,337.3,337.57,9018.0,337.56,338.73,337.3,337.57,9018.0
2019-09-13 11:30:00,336.8,337.23,335.2,335.97,5481.0,336.8,337.23,335.2,335.97,5481.0
2019-09-13 12:00:00,337.08,337.97,336.33,337.37,7112.0,337.08,337.97,336.33,337.37,7112.0
2019-09-13 12:30:00,337.66,337.66,335.8,336.16,12945.0,337.66,337.66,335.8,336.16,12945.0
2019-09-13 13:00:00,336.11,336.28,335.32,336.28,4124.0,336.11,336.28,335.32,336.28,4124.0
2019-09-13 13:30:00,336.31,336.31,334.94,334.94,2533.0,336.31,336.31,334.94,334.94,2533.0
2019-09-13 14:00:00,334.87,335.54,334.03,335.54,3100.0,334.87,335.54,334.03,335.54,3100.0
2019-09-13 14:30:00,335.26,335.7,335.22,335.39,4302.0,335.26,335.7,335.22,335.39,4302.0
2019-09-13 15:00:00,335.18,335.18,334.22,334.96,4111.0,335.18,335.18,334.22,334.96,4111.0
2019-09-13 15:30:00,334.8,335.21,333.88,334.26,19049.0,334.8,335.21,333.88,334.26,19049.0
2019-09-16 09:30:00,333.0,334.57,331.66,333.81,9105.0,333.0,334.57,331.66,333.81,9105.0
2019-09-16 10:00:00,334.31,335.77,333.2,333.54,6538.0,334.31,335.77,333.2,333.54,6538.0
2019-09-16 10:30:00,333.28,333.96,331.69,333.65,2792.0,333.28,333.96,331.69,333.65,2792.0
2019-09-16 11:00:00,334.08,336.29,333.95,334.9,8679.0,334.08,336.29,333.95,334.9,8679.0
2019-09-16 11:30:00,334.9,335.47,333.34,334.63,6103.0,334.9,335.47,333.34,334.63,6103.0
2019-09-16 12:00:00,334.52,335.12,333.91,333.91,1300.0,334.52,335.12,333.91,333.91,1300.0
2019-09-16 12:30:00,334.08,335.03,333.88,333.88,1800.0,334.08,335.03,333.88,333.88,1800.0
2019-09-16 13:00:00,334.16,334.64,333.86,333.88,2431.0,334.16,334.64,333.86,333.88,2431.0
2019-09-16 13:30:00,334.8,335.21,333.95,334.4,7450.0,334.8,335.21,333.95,334.4,7450.0
2019-09-16 14:00:00,334.19,335.19,334.18,335.09,800.0,334.19,335.19,334.18,335.09,800.0
2019-09-16 14:30:00,335.12,335.56,334.23,335.56,1977.0,335.12,335.56,334.23,335.56,1977.0
2019-09-16 15:00:00,335.61,335.61,333.56,334.0,6467.0,335.61,335.61,333.56,334.0,6467.0
2019-09-16 15:30:00,334.02,334.68,333.08,333.76,8821.0,334.02,334.68,333.08,333.76,8821.0
2019-09-17 09:30:00,335.02,335.02,329.46,331.16,7371.0,335.02,335.02,329.46,331.16,7371.0
2019-09-17 10:00:00,330.52,333.14,330.52,331.87,14987.0,330.52,333.14,330.52,331.87,14987.0
2019-09-17 10:30:00,331.99,332.86,331.38,332.86,7122.0,331.99,332.86,331.38,332.86,7122.0
2019-09-17 11:00:00,333.64,335.04,333.64,333.85,5752.0,333.64,335.04,333.64,333.85,5752.0
2019-09-17 11:30:00,334.2,337.05,334.16,336.38,22929.0,334.2,337.05,334.16,336.38,22929.0
2019-09-17 12:00:00,336.48,337.68,336.39,337.16,7913.0,336.48,337.68,336.39,337.16,7913.0
2019-09-17 12:30:00,336.76,337.72,336.66,337.18,3203.0,336.76,337.72,336.66,337.18,3203.0
2019-09-17 13:00:00,337.08,338.4,336.52,337.54,2200.0,337.08,338.4,336.52,337.54,2200.0
2019-09-17 13:30:00,337.44,337.75,337.25,337.56,2363.0,337.44,337.75,337.25,337.56,2363.0
2019-09-17 14:00:00,338.09,338.17,337.11,337.26,4512.0,338.09,338.17,337.11,337.26,4512.0
2019-09-17 14:30:00,337.34,337.51,336.99,337.25,2240.0,337.34,337.51,336.99,337.25,2240.0
2019-09-17 15:00:00,337.59,338.47,337.2,338.15,6600.0,337.59,338.47,337.2,338.15,6600.0
2019-09-17 15:30:00,338.15,338.57,337.42,337.59,36351.0,338.15,338.57,337.42,337.59,36351.0
2019-09-18 09:30:00,337.13,337.13,335.0,335.98,10058.0,337.13,337.13,335.0,335.98,10058.0
2019-09-18 10:00:00,336.94,338.6,335.84,338.55,11097.0,336.94,338.6,335.84,338.55,11097.0
2019-09-18 10:30:00,338.82,339.3,338.25,338.34,14765.0,338.82,339.3,338.25,338.34,14765.0
2019-09-18 11:00:00,338.53,338.72,337.99,338.07,3746.0,338.53,338.72,337.99,338.07,3746.0
2019-09-18 11:30:00,338.28,338.3,337.2,337.23,4700.0,338.28,338.3,337.2,337.23,4700.0
2019-09-18 12:00:00,337.61,338.33,337.35,337.54,3000.0,337.61,338.33,337.35,337.54,3000.0
2019-09-18 12:30:00,337.77,338.64,337.65,338.5,4597.0,337.77,338.64,337.65,338.5,4597.0
2019-09-18 13:00:00,338.5,338.51,337.54,337.97,1838.0,338.5,338.51,337.54,337.97,1838.0
2019-09-18 13:30:00,337.49,338.19,337.17,338.12,5952.0,337.49,338.19,337.17,338.12,5952.0
2019-09-18 14:00:00,337.46,337.46,335.85,336.9,7313.0,337.46,337.46,335.85,336.9,7313.0
2019-09-18 14:30:00,336.74,336.97,335.76,336.46,7563.0,336.74,336.97,335.76,336.46,7563.0
2019-09-18 15:00:00,336.95,338.37,335.97,338.37,2517.0,336.95,338.37,335.97,338.37,2517.0
2019-09-18 15:30:00,338.13,339.6,338.13,338.34,26822.0,338.13,339.6,338.13,338.34,26822.0
2019-09-19 09:30:00,338.98,339.7,338.65,338.71,10139.0,338.98,339.7,338.65,338.71,10139.0
2019-09-19 10:00:00,337.8,342.59,337.67,341.64,26056.0,337.8,342.59,337.67,341.64,26056.0
2019-09-19 10:30:00,341.94,343.7,341.94,343.47,5106.0,341.94,343.7,341.94,343.47,5106.0
2019-09-19 11:00:00,343.01,343.98,342.79,343.19,4500.0,343.01,343.98,342.79,343.19,4500.0
2019-09-19 11:30:00,343.19,343.59,342.23,342.24,5433.0,343.19,343.59,342.23,342.24,5433.0
2019-09-19 12:00:00,342.35,342.86,341.91,341.91,1166.0,342.35,342.86,341.91,341.91,1166.0
2019-09-19 12:30:00,341.75,342.89,341.74,342.85,1034.0,341.75,342.89,341.74,342.85,1034.0
2019-09-19 13:00:00,342.67,342.89,342.03,342.03,2800.0,342.67,342.89,342.03,342.03,2800.0
2019-09-19 13:30:00,341.86,342.06,341.0,341.87,2111.0,341.86,342.06,341.0,341.87,2111.0
2019-09-19 14:00:00,341.5,341.84,341.5,341.69,600.0,341.5,341.84,341.5,341.69,600.0
2019-09-19 14:30:00,340.99,341.81,340.96,341.3,1900.0,340.99,341.81,340.96,341.3,1900.0
2019-09-19 15:00:00,341.25,341.52,340.49,340.69,5200.0,341.25,341.52,340.49,340.69,5200.0
2019-09-19 15:30:00,340.43,341.23,339.24,340.17,12623.0,340.43,341.23,339.24,340.17,12623.0
2019-09-20 09:30:00,342.16,347.27,342.16,344.61,20979.0,342.16,347.27,342.16,344.61,20979.0
2019-09-20 10:00:00,344.67,345.29,343.97,344.8,16266.0,344.67,345.29,343.97,344.8,16266.0
2019-09-20 10:30:00,344.67,345.81,344.21,344.75,9371.0,344.67,345.81,344.21,344.75,9371.0
2019-09-20 11:00:00,344.75,345.27,344.06,344.28,9006.0,344.75,345.27,344.06,344.28,9006.0
2019-09-20 11:30:00,344.57,345.23,344.48,345.0,4120.0,344.57,345.23,344.48,345.0,4120.0
2019-09-20 12:00:00,345.0,345.29,344.55,345.01,5693.0,345.0,345.29,344.55,345.01,5693.0
2019-09-20 12:30:00,344.99,345.53,344.86,345.5,5005.0,344.99,345.53,344.86,345.5,5005.0
2019-09-20 13:00:00,345.3,345.52,343.85,344.32,4352.0,345.3,345.52,343.85,344.32,4352.0
2019-09-20 13:30:00,344.1,345.05,343.75,344.73,22049.0,344.1,345.05,343.75,344.73,22049.0
2019-09-20 14:00:00,345.05,345.63,344.65,345.43,7698.0,345.05,345.63,344.65,345.43,7698.0
2019-09-20 14:30:00,345.54,345.55,345.0,345.0,5612.0,345.54,345.55,345.0,345.0,5612.0
2019-09-20 15:00:00,344.87,345.2,344.64,344.79,12402.0,344.87,345.2,344.64,344.79,12402.0
2019-09-20 15:30:00,344.79,345.75,343.94,345.0,19394.0,344.79,345.75,343.94,345.0,19394.0
2019-09-23 09:30:00,345.73,348.39,344.28,346.42,25267.0,345.73,348.39,344.28,346.42,25267.0
2019-09-23 10:00:00,345.98,346.66,344.94,345.28,32015.0,345.98,346.66,344.94,345.28,32015.0
2019-09-23 10:30:00,345.71,345.9,344.84,345.44,10409.0,345.71,345.9,344.84,345.44,10409.0
2019-09-23 11:00:00,345.34,346.13,345.1,345.37,5649.0,345.34,346.13,345.1,345.37,5649.0
2019-09-23 11:30:00,345.0,345.59,344.45,345.21,3925.0,345.0,345.59,344.45,345.21,3925.0
2019-09-23 12:00:00,344.82,345.91,344.7,344.87,11556.0,344.82,345.91,344.7,344.87,11556.0
2019-09-23 12:30:00,344.9,345.01,344.16,344.16,2803.0,344.9,345.01,344.16,344.16,2803.0
2019-09-23 13:00:00,344.76,345.46,344.58,344.8,1700.0,344.76,345.46,344.58,344.8,1700.0
2019-09-23 13:30:00,344.55,345.56,344.17,344.89,4303.0,344.55,345.56,344.17,344.89,4303.0
2019-09-23 14:00:00,344.81,345.98,344.81,345.22,5889.0,344.81,345.98,344.81,345.22,5889.0
2019-09-23 14:30:00,345.19,345.43,344.84,344.85,3347.0,345.19,345.43,344.84,344.85,3347.0
2019-09-23 15:00:00,344.73,345.22,344.69,344.81,2600.0,344.73,345.22,344.69,344.81,2600.0
2019-09-23 15:30:00,344.72,344.93,341.96,342.24,17126.0,344.72,344.93,341.96,342.24,17126.0
2019-09-24 09:30:00,344.89,346.84,343.68,345.14,15617.0,344.89,346.84,343.68,345.14,15617.0
2019-09-24 10:00:00,345.53,347.5,345.12,346.82,25933.0,345.53,347.5,345.12,346.82,25933.0
2019-09-24 10:30:00,346.31,346.7,345.42,345.98,6756.0,346.31,346.7,345.42,345.98,6756.0
2019-09-24 11:00:00,346.06,346.06,344.53,344.78,6317.0,346.06,346.06,344.53,344.78,6317.0
2019-09-24 11:30:00,344.45,344.88,342.74,343.06,4722.0,344.45,344.88,342.74,343.06,4722.0
2019-09-24 12:00:00,343.38,344.66,341.89,342.11,2669.0,343.38,344.66,341.89,342.11,2669.0
2019-09-24 12:30:00,342.53,342.55,339.56,339.56,3231.0,342.53,342.55,339.56,339.56,3231.0
2019-09-24 13:00:00,340.53,341.31,339.96,341.02,11685.0,340.53,341.31,339.96,341.02,11685.0
2019-09-24 13:30:00,341.31,343.28,341.31,342.17,8660.0,341.31,343.28,341.31,342.17,8660.0
2019-09-24 14:00:00,341.95,344.43,341.87,343.15,7942.0,341.95,344.43,341.87,343.15,7942.0
2019-09-24 14:30:00,343.41,343.41,340.34,341.37,12494.0,343.41,343.41,340.34,341.37,12494.0
2019-09-24 15:00:00,341.59,342.21,340.51,340.98,5085.0,341.59,342.21,340.51,340.98,5085.0
2019-09-24 15:30:00,340.8,342.16,340.78,341.71,17567.0,340.8,342.16,340.78,341.71,17567.0
2019-09-25 09:30:00,340.68,342.88,338.91,338.92,3770.0,340.68,342.88,338.91,338.92,3770.0
2019-09-25 10:00:00,339.29,339.44,336.58,337.72,11360.0,339.29,339.44,336.58,337.72,11360.0
2019-09-25 10:30:00,338.54,338.55,336.92,337.31,12937.0,338.54,338.55,336.92,337.31,12937.0
2019-09-25 11:00:00,337.29,339.69,336.95,339.17,21795.0,337.29,339.69,336.95,339.17,21795.0
2019-09-25 11:30:00,339.24,340.25,338.54,339.82,48810.0,339.24,340.25,338.54,339.82,48810.0
2019-09-25 12:00:00,339.89,342.04,339.1,341.79,32835.0,339.89,342.04,339.1,341.79,32835.0
2019-09-25 12:30:00,342.3,342.3,340.58,341.46,2600.0,342.3,342.3,340.58,341.46,2600.0
2019-09-25 13:00:00,341.84,341.84,341.18,341.18,1800.0,341.84,341.84,341.18,341.18,1800.0
2019-09-25 13:30:00,341.65,342.25,341.33,341.9,3610.0,341.65,342.25,341.33,341.9,3610.0
2019-09-25 14:00:00,342.02,342.98,342.01,342.83,1700.0,342.02,342.98,342.01,342.83,1700.0
2019-09-25 14:30:00,342.68,343.61,342.68,343.17,1704.0,342.68,343.61,342.68,343.17,1704.0
2019-09-25 15:00:00,343.13,343.6,342.75,343.23,2400.0,343.13,343.6,342.75,343.23,2400.0
2019-09-25 15:30:00,343.16,344.01,342.47,343.17,15940.0,343.16,344.01,342.47,343.17,15940.0
2019-09-26 09:30:00,343.26,344.6,342.41,342.41,1728.0,343.26,344.6,342.41,342.41,1728.0
2019-09-26 10:00:00,343.19,343.42,342.41,342.73,1200.0,343.19,343.42,342.41,342.73,1200.0
2019-09-26 10:30:00,342.54,344.29,342.11,342.3,2713.0,342.54,344.29,342.11,342.3,2713.0
2019-09-26 11:00:00,341.8,341.81,338.41,338.88,5735.0,341.8,341.81,338.41,338.88,5735.0
2019-09-26 11:30:00,339.1,339.1,337.29,337.78,2700.0,339.1,339.1,337.29,337.78,2700.0
2019-09-26 12:00:00,338.01,339.24,337.83,338.1,4301.0,338.01,339.24,337.83,338.1,4301.0
2019-09-26 12:30:00,338.6,338.6,336.89,336.89,966.0,338.6,338.6,336.89,336.89,966.0
2019-09-26 13:00:00,337.33,337.99,337.3,337.3,2200.0,337.33,337.99,337.3,337.3,2200.0
2019-09-26 13:30:00,338.09,338.8,337.3,338.0,5687.0,338.09,338.8,337.3,338.0,5687.0
2019-09-26 14:00:00,338.97,340.29,337.92,340.0,8354.0,338.97,340.29,337.92,340.0,8354.0
2019-09-26 14:30:00,340.21,340.83,339.86,340.48,2620.0,340.21,340.83,339.86,340.48,2620.0
2019-09-26 15:00:00,340.55,341.54,340.39,341.42,5323.0,340.55,341.54,340.39,341.42,5323.0
2019-09-26 15:30:00,341.32,341.37,339.97,340.41,10921.0,341.32,341.37,339.97,340.41,10921.0
2019-09-27 09:30:00,341.58,342.23,337.42,339.25,5168.0,341.58,342.23,337.42,339.25,5168.0
2019-09-27 10:00:00,339.21,339.38,335.9,336.31,20562.0,339.21,339.38,335.9,336.31,20562.0
2019-09-27 10:30:00,336.19,338.47,335.9,337.5,15551.0,336.19,338.47,335.9,337.5,15551.0
2019-09-27 11:00:00,337.79,338.56,336.44,336.44,3300.0,337.79,338.56,336.44,336.44,3300.0
2019-09-27 11:30:00,336.88,337.52,334.03,337.52,4576.0,336.88,337.52,334.03,337.52,4576.0
2019-09-27 12:00:00,339.46,339.46,336.29,337.1,13876.0,339.46,339.46,336.29,337.1,13876.0
2019-09-27 12:30:00,337.35,337.35,335.46,336.8,65033.0,337.35,337.35,335.46,336.8,65033.0
2019-09-27 13:00:00,336.62,339.28,336.28,338.33,36904.0,336.62,339.28,336.28,338.33,36904.0
2019-09-27 13:30:00,338.07,339.99,338.07,339.17,8903.0,338.07,339.99,338.07,339.17,8903.0
2019-09-27 14:00:00,338.19,338.2,335.76,335.77,3241.0,338.19,338.2,335.76,335.77,3241.0
2019-09-27 14:30:00,335.83,336.48,334.84,335.07,6302.0,335.83,336.48,334.84,335.07,6302.0
2019-09-27 15:00:00,335.17,335.2,333.36,333.51,4837.0,335.17,335.2,333.36,333.51,4837.0
2019-09-27 15:30:00,333.92,334.23,333.05,333.82,15945.0,333.92,334.23,333.05,333.82,15945.0
2019-09-30 09:30:00,333.82,334.61,333.11,334.56,1908.0,333.82,334.61,333.11,334.56,1908.0
2019-09-30 10:00:00,334.24,335.84,334.24,334.43,3500.0,334.24,335.84,334.24,334.43,3500.0
2019-09-30 10:30:00,334.73,335.84,334.73,335.84,1690.0,334.73,335.84,334.73,335.84,1690.0
2019-09-30 11:00:00,335.84,337.01,334.1,334.77,14150.0,335.84,337.01,334.1,334.77,14150.0
2019-09-30 11:30:00,334.92,335.16,333.93,334.53,1800.0,334.92,335.16,333.93,334.53,1800.0
2019-09-30 12:00:00,334.38,334.78,333.51,334.78,1720.0,334.38,334.78,333.51,334.78,1720.0
2019-09-30 12:30:00,335.15,335.15,334.42,334.56,1500.0,335.15,335.15,334.42,334.56,1500.0
2019-09-30 13:00:00,334.68,335.58,334.68,334.78,1400.0,334.68,335.58,334.68,334.78,1400.0
2019-09-30 13:30:00,334.74,335.16,334.66,334.66,800.0,334.74,335.16,334.66,334.66,800.0
2019-09-30 14:00:00,334.89,335.36,334.32,334.6,2539.0,334.89,335.36,334.32,334.6,2539.0
2019-09-30 14:30:00,334.19,334.19,333.73,333.73,1928.0,334.19,334.19,333.73,333.73,1928.0
2019-09-30 15:00:00,333.92,334.13,333.54,333.58,3541.0,333.92,334.13,333.54,333.58,3541.0
2019-09-30 15:30:00,333.39,333.56,332.22,332.45,13166.0,333.39,333.56,332.22,332.45,13166.0
2019-10-01 09:30:00,333.55,336.4,333.25,334.24,6034.0,333.55,336.4,333.25,334.24,6034.0
2019-10-01 10:00:00,334.57,335.32,330.06,330.83,7300.0,334.57,335.32,330.06,330.83,7300.0
2019-10-01 10:30:00,330.85,332.66,329.91,332.47,9788.0,330.85,332.66,329.91,332.47,9788.0
2019-10-01 11:00:00,332.31,332.31,330.39,331.05,2100.0,332.31,332.31,330.39,331.05,2100.0
2019-10-01 11:30:00,331.24,331.32,329.81,330.08,2781.0,331.24,331.32,329.81,330.08,2781.0
2019-10-01 12:00:00,330.08,330.08,329.43,330.01,2997.0,330.08,330.08,329.43,330.01,2997.0
2019-10-01 12:30:00,329.56,330.1,329.17,329.2,2400.0,329.56,330.1,329.17,329.2,2400.0
2019-10-01 13:00:00,329.24,329.31,328.18,328.47,3833.0,329.24,329.31,328.18,328.47,3833.0
2019-10-01 13:30:00,328.15,328.15,326.18,326.5,3417.0,328.15,328.15,326.18,326.5,3417.0
2019-10-01 14:00:00,326.51,326.84,325.59,326.09,11862.0,326.51,326.84,325.59,326.09,11862.0
2019-10-01 14:30:00,325.74,326.73,325.74,325.77,4688.0,325.74,326.73,325.74,325.77,4688.0
2019-10-01 15:00:00,325.8,328.37,325.8,327.5,6300.0,325.8,328.37,325.8,327.5,6300.0
2019-10-01 15:30:00,327.52,328.18,326.55,327.29,20429.0,327.52,328.18,326.55,327.29,20429.0
2019-10-02 09:30:00,326.02,326.02,324.27,324.76,11289.0,326.02,326.02,324.27,324.76,11289.0
2019-10-02 10:00:00,325.03,325.52,323.8,325.32,23017.0,325.03,325.52,323.8,325.32,23017.0
2019-10-02 10:30:00,324.94,327.06,324.6,325.53,38641.0,324.94,327.06,324.6,325.53,38641.0
2019-10-02 11:00:00,325.88,327.19,325.28,326.57,4672.0,325.88,327.19,325.28,326.57,4672.0
2019-10-02 11:30:00,326.93,327.0,325.42,326.19,7900.0,326.93,327.0,325.42,326.19,7900.0
2019-10-02 12:00:00,325.74,326.22,325.14,325.94,22042.0,325.74,326.22,325.14,325.94,22042.0
2019-10-02 12:30:00,326.12,326.65,325.41,326.03,10069.0,326.12,326.65,325.41,326.03,10069.0
2019-10-02 13:00:00,325.95,326.73,325.56,326.73,16545.0,325.95,326.73,325.56,326.73,16545.0
2019-10-02 13:30:00,326.85,328.34,326.03,326.13,35215.0,326.85,328.34,326.03,326.13,35215.0
2019-10-02 14:00:00,325.49,326.44,325.08,326.34,2810.0,325.49,326.44,325.08,326.34,2810.0
2019-10-02 14:30:00,326.48,327.3,326.48,327.11,2000.0,326.48,327.3,326.48,327.11,2000.0
2019-10-02 15:00:00,326.8,327.66,326.68,326.97,3706.0,326.8,327.66,326.68,326.97,3706.0
2019-10-02 15:30:00,327.1,328.5,326.86,327.13,16143.0,327.1,328.5,326.86,327.13,16143.0
2019-10-03 09:30:00,327.62,327.62,326.03,327.11,2572.0,327.62,327.62,326.03,327.11,2572.0
2019-10-03 10:00:00,326.36,326.85,322.11,326.44,3323.0,326.36,326.85,322.11,326.44,3323.0
2019-10-03 10:30:00,325.48,328.35,325.18,328.09,3841.0,325.48,328.35,325.18,328.09,3841.0
2019-10-03 11:00:00,328.71,330.69,328.71,330.65,5588.0,328.71,330.69,328.71,330.65,5588.0
2019-10-03 11:30:00,330.32,332.06,329.95,331.62,5093.0,330.32,332.06,329.95,331.62,5093.0
2019-10-03 12:00:00,331.62,332.42,330.15,332.42,7870.0,331.62,332.42,330.15,332.42,7870.0
2019-10-03 12:30:00,331.47,332.81,331.23,332.4,4336.0,331.47,332.81,331.23,332.4,4336.0
2019-10-03 13:00:00,333.06,334.45,332.63,332.9,6334.0,333.06,334.45,332.63,332.9,6334.0
2019-10-03 13:30:00,333.04,335.04,332.63,333.71,5027.0,333.04,335.04,332.63,333.71,5027.0
2019-10-03 14:00:00,334.19,334.42,333.02,333.72,2880.0,334.19,334.42,333.02,333.72,2880.0
2019-10-03 14:30:00,333.88,334.22,332.89,333.39,2245.0,333.88,334.22,332.89,333.39,2245.0
2019-10-03 15:00:00,333.43,333.58,332.17,332.37,3200.0,333.43,333.58,332.17,332.37,3200.0
2019-10-03 15:30:00,332.22,334.01,332.14,334.01,16675.0,332.22,334.01,332.14,334.01,16675.0
2019-10-04 09:30:00,334.11,338.66,334.11,338.53,3647.0,334.11,338.66,334.11,338.53,3647.0
2019-10-04 10:00:00,338.52,339.42,337.07,337.07,2404.0,338.52,339.42,337.07,337.07,2404.0
2019-10-04 10:30:00,336.95,337.62,335.88,337.18,3900.0,336.95,337.62,335.88,337.18,3900.0
2019-10-04 11:00:00,337.15,337.61,336.26,337.47,5305.0,337.15,337.61,336.26,337.47,5305.0
2019-10-04 11:30:00,337.36,338.43,337.36,338.17,2843.0,337.36,338.43,337.36,338.17,2843.0
2019-10-04 12:00:00,337.61,338.16,337.61,338.16,1153.0,337.61,338.16,337.61,338.16,1153.0
2019-10-04 12:30:00,338.26,338.71,338.26,338.32,504.0,338.26,338.71,338.26,338.32,504.0
2019-10-04 13:00:00,338.06,339.24,338.05,338.68,9311.0,338.06,339.24,338.05,338.68,9311.0
2019-10-04 13:30:00,338.69,338.81,338.0,338.6,2404.0,338.69,338.81,338.0,338.6,2404.0
2019-10-04 14:00:00,338.41,338.9,338.11,338.9,5227.0,338.41,338.9,338.11,338.9,5227.0
2019-10-04 14:30:00,338.74,339.22,338.62,339.15,1200.0,338.74,339.22,338.62,339.15,1200.0
2019-10-04 15:00:00,339.42,339.57,338.92,339.04,2431.0,339.42,339.57,338.92,339.04,2431.0
2019-10-04 15:30:00,338.97,339.51,338.41,339.37,15636.0,338.97,339.51,338.41,339.37,15636.0
2019-10-07 09:30:00,337.44,338.32,335.76,336.69,23353.0,337.44,338.32,335.76,336.69,23353.0
2019-10-07 10:00:00,336.09,338.16,336.09,338.05,8313.0,336.09,338.16,336.09,338.05,8313.0
2019-10-07 10:30:00,338.8,341.37,338.8,341.37,3409.0,338.8,341.37,338.8,341.37,3409.0
2019-10-07 11:00:00,340.67,341.2,340.51,340.56,1500.0,340.67,341.2,340.51,340.56,1500.0
2019-10-07 11:30:00,340.77,341.38,340.2,340.2,1300.0,340.77,341.38,340.2,340.2,1300.0
2019-10-07 12:00:00,340.19,340.19,339.13,339.13,200.0,340.19,340.19,339.13,339.13,200.0
2019-10-07 12:30:00,339.15,339.67,338.92,339.67,500.0,339.15,339.67,338.92,339.67,500.0
2019-10-07 13:00:00,339.8,339.94,338.38,338.38,1200.0,339.8,339.94,338.38,338.38,1200.0
2019-10-07 13:30:00,338.42,341.4,338.42,341.4,900.0,338.42,341.4,338.42,341.4,900.0
2019-10-07 14:00:00,341.34,341.34,339.23,339.24,1300.0,341.34,341.34,339.23,339.24,1300.0
2019-10-07 14:30:00,338.74,338.74,337.56,338.54,2703.0,338.74,338.74,337.56,338.54,2703.0
2019-10-07 15:00:00,338.46,339.18,338.44,338.89,1516.0,338.46,339.18,338.44,338.89,1516.0
2019-10-07 15:30:00,338.9,339.11,337.32,338.52,17858.0,338.9,339.11,337.32,338.52,17858.0
2019-10-08 09:30:00,333.03,335.57,321.78,327.92,43156.0,333.03,335.57,321.78,327.92,43156.0
2019-10-08 10:00:00,328.05,328.89,325.2,326.29,26474.0,328.05,328.89,325.2,326.29,26474.0
2019-10-08 10:30:00,326.17,327.46,323.72,325.92,10680.0,326.17,327.46,323.72,325.92,10680.0
2019-10-08 11:00:00,325.8,326.34,323.89,325.01,8298.0,325.8,326.34,323.89,325.01,8298.0
2019-10-08 11:30:00,324.63,326.15,323.79,324.76,4009.0,324.63,326.15,323.79,324.76,4009.0
2019-10-08 12:00:00,324.54,325.43,324.38,324.61,3950.0,324.54,325.43,324.38,324.61,3950.0
2019-10-08 12:30:00,324.46,325.21,323.25,323.25,10354.0,324.46,325.21,323.25,323.25,10354.0
2019-10-08 13:00:00,323.08,323.08,320.55,321.27,6603.0,323.08,323.08,320.55,321.27,6603.0
2019-10-08 13:30:00,321.53,322.83,319.45,319.87,7546.0,321.53,322.83,319.45,319.87,7546.0
2019-10-08 14:00:00,319.26,320.59,319.26,320.59,3200.0,319.26,320.59,319.26,320.59,3200.0
2019-10-08 14:30:00,321.09,324.66,320.18,322.27,18706.0,321.09,324.66,320.18,322.27,18706.0
2019-10-08 15:00:00,322.0,323.07,321.7,321.92,4931.0,322.0,323.07,321.7,321.92,4931.0
2019-10-08 15:30:00,322.3,322.3,319.44,319.78,49597.0,322.3,322.3,319.44,319.78,49597.0
2019-10-09 09:30:00,323.0,325.33,322.84,323.0,2564.0,323.0,325.33,322.84,323.0,2564.0
2019-10-09 10:00:00,323.43,326.32,323.42,326.32,4502.0,323.43,326.32,323.42,326.32,4502.0
2019-10-09 10:30:00,327.13,327.13,324.75,325.06,3435.0,327.13,327.13,324.75,325.06,3435.0
2019-10-09 11:00:00,325.37,325.38,324.16,325.06,2200.0,325.37,325.38,324.16,325.06,2200.0
2019-10-09 11:30:00,325.51,325.59,324.14,324.81,9878.0,325.51,325.59,324.14,324.81,9878.0
2019-10-09 12:00:00,325.18,325.49,324.48,325.27,1200.0,325.18,325.49,324.48,325.27,1200.0
2019-10-09 12:30:00,325.08,325.49,324.75,324.75,1000.0,325.08,325.49,324.75,324.75,1000.0
2019-10-09 13:00:00,324.94,325.64,324.33,325.36,6324.0,324.94,325.64,324.33,325.36,6324.0
2019-10-09 13:30:00,325.02,325.51,324.62,325.51,2702.0,325.02,325.51,324.62,325.51,2702.0
2019-10-09 14:00:00,324.32,325.5,324.32,325.34,4500.0,324.32,325.5,324.32,325.34,4500.0
2019-10-09 14:30:00,325.36,325.71,324.43,325.71,13322.0,325.36,325.71,324.43,325.71,13322.0
2019-10-09 15:00:00,325.5,325.71,324.6,324.97,15602.0,325.5,325.71,324.6,324.97,15602.0
2019-10-09 15:30:00,325.04,325.11,323.15,323.62,14866.0,325.04,325.11,323.15,323.62,14866.0
2019-10-10 09:30:00,322.81,325.1,322.81,324.49,5046.0,322.81,325.1,322.81,324.49,5046.0
2019-10-10 10:00:00,324.96,325.84,323.35,325.13,6362.0,324.96,325.84,323.35,325.13,6362.0
2019-10-10 10:30:00,324.63,325.95,324.31,325.4,20006.0,324.63,325.95,324.31,325.4,20006.0
2019-10-10 11:00:00,325.39,326.07,325.01,325.95,29820.0,325.39,326.07,325.01,325.95,29820.0
2019-10-10 11:30:00,325.91,326.29,325.21,325.84,2787.0,325.91,326.29,325.21,325.84,2787.0
2019-10-10 12:00:00,326.13,326.13,324.83,324.83,800.0,326.13,326.13,324.83,324.83,800.0
2019-10-10 12:30:00,324.72,324.75,324.24,324.4,1224.0,324.72,324.75,324.24,324.4,1224.0
2019-10-10 13:00:00,324.4,324.72,323.79,323.79,1400.0,324.4,324.72,323.79,323.79,1400.0
2019-10-10 13:30:00,324.14,324.15,323.51,324.04,1600.0,324.14,324.15,323.51,324.04,1600.0
2019-10-10 14:00:00,324.13,324.65,322.76,324.36,2797.0,324.13,324.65,322.76,324.36,2797.0
2019-10-10 14:30:00,324.17,324.31,322.44,323.72,2110.0,324.17,324.31,322.44,323.72,2110.0
2019-10-10 15:00:00,324.11,324.23,323.38,324.0,6630.0,324.11,324.23,323.38,324.0,6630.0
2019-10-10 15:30:00,324.06,324.79,323.29,323.61,29786.0,324.06,324.79,323.29,323.61,29786.0
2019-10-11 09:30:00,328.11,333.02,327.54,329.77,6082.0,328.11,333.02,327.54,329.77,6082.0
2019-10-11 10:00:00,330.23,333.0,330.22,333.0,6411.0,330.23,333.0,330.22,333.0,6411.0
2019-10-11 10:30:00,332.99,333.27,332.99,333.04,620.0,332.99,333.27,332.99,333.04,620.0
2019-10-11 11:00:00,332.82,333.74,332.49,333.49,3386.0,332.82,333.74,332.49,333.49,3386.0
2019-10-11 11:30:00,333.44,335.53,332.07,334.78,29504.0,333.44,335.53,332.07,334.78,29504.0
2019-10-11 12:00:00,334.91,335.04,333.61,334.82,44834.0,334.91,335.04,333.61,334.82,44834.0
2019-10-11 12:30:00,335.07,335.13,334.13,335.0,32224.0,335.07,335.13,334.13,335.0,32224.0
2019-10-11 13:00:00,335.0,335.17,333.11,333.56,8607.0,335.0,335.17,333.11,333.56,8607.0
2019-10-11 13:30:00,333.32,334.46,332.87,332.92,9167.0,333.32,334.46,332.87,332.92,9167.0
2019-10-11 14:00:00,333.15,334.09,333.15,334.09,850.0,333.15,334.09,333.15,334.09,850.0
2019-10-11 14:30:00,334.09,334.18,333.4,333.95,4548.0,334.09,334.18,333.4,333.95,4548.0
2019-10-11 15:00:00,333.4,333.4,332.57,332.78,1500.0,333.4,333.4,332.57,332.78,1500.0
2019-10-11 15:30:00,332.43,333.1,330.87,331.5,10441.0,332.43,333.1,330.87,331.5,10441.0
2019-10-14 09:30:00,332.34,333.44,331.83,332.11,2257.0,332.34,333.44,331.83,332.11,2257.0
2019-10-14 10:00:00,332.0,333.72,331.06,333.19,4300.0,332.0,333.72,331.06,333.19,4300.0
2019-10-14 10:30:00,333.57,334.53,332.55,332.91,10018.0,333.57,334.53,332.55,332.91,10018.0
2019-10-14 11:00:00,332.5,332.75,331.44,331.44,1498.0,332.5,332.75,331.44,331.44,1498.0
2019-10-14 11:30:00,331.46,332.52,331.46,332.27,6007.0,331.46,332.52,331.46,332.27,6007.0
2019-10-14 12:00:00,332.55,332.58,330.77,331.32,6616.0,332.55,332.58,330.77,331.32,6616.0
2019-10-14 12:30:00,331.68,332.02,330.5,330.5,1400.0,331.68,332.02,330.5,330.5,1400.0
2019-10-14 13:00:00,330.49,331.33,330.49,330.61,1304.0,330.49,331.33,330.49,330.61,1304.0
2019-10-14 13:30:00,330.64,332.05,330.64,332.05,2200.0,330.64,332.05,330.64,332.05,2200.0
2019-10-14 14:00:00,331.58,331.94,331.15,331.15,742.0,331.58,331.94,331.15,331.15,742.0
2019-10-14 14:30:00,331.43,332.34,331.42,331.88,2300.0,331.43,332.34,331.42,331.88,2300.0
2019-10-14 15:00:00,331.68,331.96,331.18,331.48,1400.0,331.68,331.96,331.18,331.48,1400.0
2019-10-14 15:30:00,330.97,331.76,330.0,331.54,33308.0,330.97,331.76,330.0,331.54,33308.0
2019-10-15 09:30:00,332.82,336.01,332.82,335.08,7130.0,332.82,336.01,332.82,335.08,7130.0
2019-10-15 10:00:00,334.32,335.12,333.45,333.72,2351.0,334.32,335.12,333.45,333.72,2351.0
2019-10-15 10:30:00,334.22,335.28,333.81,334.75,11711.0,334.22,335.28,333.81,334.75,11711.0
2019-10-15 11:00:00,335.05,335.51,333.74,333.74,2678.0,335.05,335.51,333.74,333.74,2678.0
2019-10-15 11:30:00,333.56,333.96,332.83,333.85,2000.0,333.56,333.96,332.83,333.85,2000.0
2019-10-15 12:00:00,333.71,334.38,333.58,334.3,1271.0,333.71,334.38,333.58,334.3,1271.0
2019-10-15 12:30:00,334.02,334.68,333.96,334.43,2088.0,334.02,334.68,333.96,334.43,2088.0
2019-10-15 13:00:00,334.43,335.1,334.24,334.76,7994.0,334.43,335.1,334.24,334.76,7994.0
2019-10-15 13:30:00,334.9,335.14,334.43,334.77,19300.0,334.9,335.14,334.43,334.77,19300.0
2019-10-15 14:00:00,334.74,335.03,334.41,334.89,1900.0,334.74,335.03,334.41,334.89,1900.0
2019-10-15 14:30:00,334.8,335.14,334.53,335.0,4165.0,334.8,335.14,334.53,335.0,4165.0
2019-10-15 15:00:00,334.87,335.01,334.68,334.99,4598.0,334.87,335.01,334.68,334.99,4598.0
2019-10-15 15:30:00,334.94,335.05,334.39,334.51,11948.0,334.94,335.05,334.39,334.51,11948.0
2019-10-16 09:30:00,334.08,335.57,333.21,334.42,12695.0,334.08,335.57,333.21,334.42,12695.0
2019-10-16 10:00:00,335.05,337.22,334.61,336.63,9052.0,335.05,337.22,334.61,336.63,9052.0
2019-10-16 10:30:00,336.63,338.66,336.21,337.96,23792.0,336.63,338.66,336.21,337.96,23792.0
2019-10-16 11:00:00,337.96,338.42,336.34,337.68,12377.0,337.96,338.42,336.34,337.68,12377.0
2019-10-16 11:30:00,337.73,338.4,336.84,338.02,9592.0,337.73,338.4,336.84,338.02,9592.0
2019-10-16 12:00:00,338.4,338.48,336.83,337.78,24358.0,338.4,338.48,336.83,337.78,24358.0
2019-10-16 12:30:00,337.74,337.9,336.65,337.59,11522.0,337.74,337.9,336.65,337.59,11522.0
2019-10-16 13:00:00,337.63,337.68,336.07,337.18,12579.0,337.63,337.68,336.07,337.18,12579.0
2019-10-16 13:30:00,337.0,337.21,336.44,336.81,5415.0,337.0,337.21,336.44,336.81,5415.0
2019-10-16 14:00:00,337.14,338.19,337.14,337.64,3900.0,337.14,338.19,337.14,337.64,3900.0
2019-10-16 14:30:00,337.72,337.98,337.62,337.74,3400.0,337.72,337.98,337.62,337.74,3400.0
2019-10-16 15:00:00,337.6,338.08,337.02,337.09,12609.0,337.6,338.08,337.02,337.09,12609.0
2019-10-16 15:30:00,337.34,337.81,336.79,337.6,29826.0,337.34,337.81,336.79,337.6,29826.0
2019-10-17 09:30:00,339.9,342.15,339.11,341.69,3900.0,339.9,342.15,339.11,341.69,3900.0
2019-10-17 10:00:00,341.63,344.45,341.63,343.36,6803.0,341.63,344.45,341.63,343.36,6803.0
2019-10-17 10:30:00,342.98,343.18,341.4,341.41,2731.0,342.98,343.18,341.4,341.41,2731.0
2019-10-17 11:00:00,341.48,342.91,341.26,341.27,5268.0,341.48,342.91,341.26,341.27,5268.0
2019-10-17 11:30:00,341.27,342.29,340.96,341.87,2631.0,341.27,342.29,340.96,341.87,2631.0
2019-10-17 12:00:00,341.94,341.95,341.02,341.6,1920.0,341.94,341.95,341.02,341.6,1920.0
2019-10-17 12:30:00,341.46,341.55,340.05,340.7,3600.0,341.46,341.55,340.05,340.7,3600.0
2019-10-17 13:00:00,340.77,341.15,340.17,340.76,2548.0,340.77,341.15,340.17,340.76,2548.0
2019-10-17 13:30:00,340.95,341.32,340.5,341.06,3777.0,340.95,341.32,340.5,341.06,3777.0
2019-10-17 14:00:00,340.88,340.88,340.2,340.7,4342.0,340.88,340.88,340.2,340.7,4342.0
2019-10-17 14:30:00,340.84,341.5,340.63,341.42,2500.0,340.84,341.5,340.63,341.42,2500.0
2019-10-17 15:00:00,341.76,342.87,341.27,342.48,9031.0,341.76,342.87,341.27,342.48,9031.0
2019-10-17 15:30:00,342.46,343.88,342.28,343.1,101876.0,342.46,343.88,342.28,343.1,101876.0
2019-10-18 09:30:00,343.07,343.98,341.74,343.97,5090.0,343.07,343.98,341.74,343.97,5090.0
2019-10-18 10:00:00,343.87,344.34,343.29,343.29,4058.0,343.87,344.34,343.29,343.29,4058.0
2019-10-18 10:30:00,342.91,344.4,342.16,343.37,4321.0,342.91,344.4,342.16,343.37,4321.0
2019-10-18 11:00:00,343.81,345.15,342.43,345.15,8552.0,343.81,345.15,342.43,345.15,8552.0
2019-10-18 11:30:00,344.32,344.86,343.16,343.36,4010.0,344.32,344.86,343.16,343.36,4010.0
2019-10-18 12:00:00,343.58,343.81,342.22,342.33,7556.0,343.58,343.81,342.22,342.33,7556.0
2019-10-18 12:30:00,343.12,343.39,342.17,343.22,6998.0,343.12,343.39,342.17,343.22,6998.0
2019-10-18 13:00:00,343.21,344.3,343.08,343.83,2334.0,343.21,344.3,343.08,343.83,2334.0
2019-10-18 13:30:00,344.44,344.58,344.16,344.38,2200.0,344.44,344.58,344.16,344.38,2200.0
2019-10-18 14:00:00,344.52,344.76,344.32,344.5,2000.0,344.52,344.76,344.32,344.5,2000.0
2019-10-18 14:30:00,344.44,344.44,343.43,343.43,2885.0,344.44,344.44,343.43,343.43,2885.0
2019-10-18 15:00:00,343.85,344.29,343.58,343.89,7700.0,343.85,344.29,343.58,343.89,7700.0
2019-10-18 15:30:00,344.06,344.23,343.02,343.04,19518.0,344.06,344.23,343.02,343.04,19518.0
2019-10-21 09:30:00,344.44,344.44,342.14,342.88,5573.0,344.44,344.44,342.14,342.88,5573.0
2019-10-21 10:00:00,342.88,343.4,342.0,343.4,4393.0,342.88,343.4,342.0,343.4,4393.0
2019-10-21 10:30:00,343.0,344.71,342.93,343.96,6355.0,343.0,344.71,342.93,343.96,6355.0
2019-10-21 11:00:00,344.01,344.88,343.98,344.71,5223.0,344.01,344.88,343.98,344.71,5223.0
2019-10-21 11:30:00,344.89,345.66,344.62,345.3,6611.0,344.89,345.66,344.62,345.3,6611.0
2019-10-21 12:00:00,345.99,345.99,345.29,345.74,1600.0,345.99,345.99,345.29,345.74,1600.0
2019-10-21 12:30:00,345.55,346.76,345.31,346.05,4286.0,345.55,346.76,345.31,346.05,4286.0
2019-10-21 13:00:00,346.48,346.49,346.07,346.31,1100.0,346.48,346.49,346.07,346.31,1100.0
2019-10-21 13:30:00,346.66,346.82,345.87,346.12,2200.0,346.66,346.82,345.87,346.12,2200.0
2019-10-21 14:00:00,346.61,346.86,345.6,345.6,3200.0,346.61,346.86,345.6,345.6,3200.0
2019-10-21 14:30:00,345.59,346.17,345.55,345.84,2435.0,345.59,346.17,345.55,345.84,2435.0
2019-10-21 15:00:00,346.15,346.79,345.32,345.69,5010.0,346.15,346.79,345.32,345.69,5010.0
2019-10-21 15:30:00,345.74,346.3,344.99,345.95,17759.0,345.74,346.3,344.99,345.95,17759.0
2019-10-22 09:30:00,345.87,348.11,345.87,346.51,3810.0,345.87,348.11,345.87,346.51,3810.0
2019-10-22 10:00:00,346.79,347.07,345.4,345.5,12369.0,346.79,347.07,345.4,345.5,12369.0
2019-10-22 10:30:00,345.17,345.22,343.52,343.52,3587.0,345.17,345.22,343.52,343.52,3587.0
2019-10-22 11:00:00,343.22,344.33,342.67,343.67,3755.0,343.22,344.33,342.67,343.67,3755.0
2019-10-22 11:30:00,343.4,343.85,342.13,342.13,2425.0,343.4,343.85,342.13,342.13,2425.0
2019-10-22 12:00:00,343.16,344.67,342.92,344.67,2514.0,343.16,344.67,342.92,344.67,2514.0
2019-10-22 12:30:00,344.17,344.87,343.31,343.88,7698.0,344.17,344.87,343.31,343.88,7698.0
2019-10-22 13:00:00,343.88,344.51,343.66,344.42,5490.0,343.88,344.51,343.66,344.42,5490.0
2019-10-22 13:30:00,344.49,344.97,344.24,344.92,1400.0,344.49,344.97,344.24,344.92,1400.0
2019-10-22 14:00:00,345.17,345.66,345.02,345.58,3951.0,345.17,345.66,345.02,345.58,3951.0
2019-10-22 14:30:00,344.98,345.23,343.87,344.04,2100.0,344.98,345.23,343.87,344.04,2100.0
2019-10-22 15:00:00,344.19,344.78,343.8,344.72,3700.0,344.19,344.78,343.8,344.72,3700.0
2019-10-22 15:30:00,344.6,345.07,343.01,343.95,18928.0,344.6,345.07,343.01,343.95,18928.0
2019-10-23 09:30:00,344.26,346.99,343.56,345.95,29701.0,344.26,346.99,343.56,345.95,29701.0
2019-10-23 10:00:00,346.4,347.51,345.95,346.55,8980.0,346.4,347.51,345.95,346.55,8980.0
2019-10-23 10:30:00,347.73,347.91,346.24,346.69,15300.0,347.73,347.91,346.24,346.69,15300.0
2019-10-23 11:00:00,346.51,349.21,346.44,348.66,23318.0,346.51,349.21,346.44,348.66,23318.0
2019-10-23 11:30:00,348.96,349.99,347.3,348.09,25241.0,348.96,349.99,347.3,348.09,25241.0
2019-10-23 12:00:00,347.52,348.41,346.28,347.56,7092.0,347.52,348.41,346.28,347.56,7092.0
2019-10-23 12:30:00,347.46,347.66,346.14,347.47,9549.0,347.46,347.66,346.14,347.47,9549.0
2019-10-23 13:00:00,347.77,348.19,346.99,347.23,2700.0,347.77,348.19,346.99,347.23,2700.0
2019-10-23 13:30:00,347.44,347.93,346.3,347.03,43135.0,347.44,347.93,346.3,347.03,43135.0
2019-10-23 14:00:00,347.0,347.16,345.19,345.45,6768.0,347.0,347.16,345.19,345.45,6768.0
2019-10-23 14:30:00,345.42,345.99,345.17,345.45,3400.0,345.42,345.99,345.17,345.45,3400.0
2019-10-23 15:00:00,345.45,347.21,344.99,346.98,29367.0,345.45,347.21,344.99,346.98,29367.0
2019-10-23 15:30:00,346.82,348.69,346.09,348.57,74653.0,346.82,348.69,346.09,348.57,74653.0
2019-10-24 09:30:00,349.0,349.0,346.66,347.91,4522.0,349.0,349.0,346.66,347.91,4522.0
2019-10-24 10:00:00,347.77,348.1,344.06,344.7,12148.0,347.77,348.1,344.06,344.7,12148.0
2019-10-24 10:30:00,344.2,345.32,343.56,344.23,5966.0,344.2,345.32,343.56,344.23,5966.0
2019-10-24 11:00:00,344.36,344.95,343.8,344.41,8043.0,344.36,344.95,343.8,344.41,8043.0
2019-10-24 11:30:00,344.34,345.61,343.59,344.18,14920.0,344.34,345.61,343.59,344.18,14920.0
2019-10-24 12:00:00,344.72,345.63,342.57,342.57,14375.0,344.72,345.63,342.57,342.57,14375.0
2019-10-24 12:30:00,343.06,343.06,341.54,341.66,1750.0,343.06,343.06,341.54,341.66,1750.0
2019-10-24 13:00:00,341.13,341.4,340.74,341.28,3800.0,341.13,341.4,340.74,341.28,3800.0
2019-10-24 13:30:00,340.47,341.65,339.83,340.8,11614.0,340.47,341.65,339.83,340.8,11614.0
2019-10-24 14:00:00,341.1,341.69,340.89,340.95,6715.0,341.1,341.69,340.89,340.95,6715.0
2019-10-24 14:30:00,341.44,341.44,340.32,340.81,1834.0,341.44,341.44,340.32,340.81,1834.0
2019-10-24 15:00:00,340.73,341.98,340.04,340.04,10276.0,340.73,341.98,340.04,340.04,10276.0
2019-10-24 15:30:00,340.16,340.83,339.33,340.57,16952.0,340.16,340.83,339.33,340.57,16952.0
2019-10-25 09:30:00,339.43,342.54,337.27,342.0,9179.0,339.43,342.54,337.27,342.0,9179.0
2019-10-25 10:00:00,342.49,345.21,341.86,344.57,8743.0,342.49,345.21,341.86,344.57,8743.0
2019-10-25 10:30:00,344.71,344.77,343.19,343.25,2500.0,344.71,344.77,343.19,343.25,2500.0
2019-10-25 11:00:00,343.7,345.5,343.26,345.22,2865.0,343.7,345.5,343.26,345.22,2865.0
2019-10-25 11:30:00,345.07,347.29,344.95,346.95,5435.0,345.07,347.29,344.95,346.95,5435.0
2019-10-25 12:00:00,346.25,348.67,346.23,347.11,4888.0,346.25,348.67,346.23,347.11,4888.0
2019-10-25 12:30:00,347.92,348.02,346.94,347.59,5159.0,347.92,348.02,346.94,347.59,5159.0
2019-10-25 13:00:00,347.55,348.36,347.25,347.76,2767.0,347.55,348.36,347.25,347.76,2767.0
2019-10-25 13:30:00,347.77,348.01,345.65,346.27,9424.0,347.77,348.01,345.65,346.27,9424.0
2019-10-25 14:00:00,346.56,347.3,345.45,346.5,9346.0,346.56,347.3,345.45,346.5,9346.0
2019-10-25 14:30:00,346.67,347.01,346.22,346.42,2428.0,346.67,347.01,346.22,346.42,2428.0
2019-10-25 15:00:00,346.51,346.95,346.14,346.81,9461.0,346.51,346.95,346.14,346.81,9461.0
2019-10-25 15:30:00,347.09,347.28,345.21,345.69,23264.0,347.09,347.28,345.21,345.69,23264.0
2019-10-28 09:30:00,345.82,347.75,345.82,347.3,4556.0,345.82,347.75,345.82,347.3,4556.0
2019-10-28 10:00:00,347.44,347.45,344.69,345.75,10720.0,347.44,347.45,344.69,345.75,10720.0
2019-10-28 10:30:00,345.65,346.66,345.07,345.64,11204.0,345.65,346.66,345.07,345.64,11204.0
2019-10-28 11:00:00,345.8,345.83,344.13,344.65,5685.0,345.8,345.83,344.13,344.65,5685.0
2019-10-28 11:30:00,344.8,345.21,343.65,345.12,8040.0,344.8,345.21,343.65,345.12,8040.0
2019-10-28 12:00:00,345.14,346.89,344.89,346.19,3500.0,345.14,346.89,344.89,346.19,3500.0
2019-10-28 12:30:00,346.04,346.36,344.48,344.48,1450.0,346.04,346.36,344.48,344.48,1450.0
2019-10-28 13:00:00,344.86,345.14,344.01,344.83,3107.0,344.86,345.14,344.01,344.83,3107.0
2019-10-28 13:30:00,344.67,344.78,343.89,344.06,2353.0,344.67,344.78,343.89,344.06,2353.0
2019-10-28 14:00:00,343.88,344.42,343.68,343.72,2200.0,343.88,344.42,343.68,343.72,2200.0
2019-10-28 14:30:00,343.77,343.77,342.17,342.6,4000.0,343.77,343.77,342.17,342.6,4000.0
2019-10-28 15:00:00,342.97,343.39,342.09,342.24,4358.0,342.97,343.39,342.09,342.24,4358.0
2019-10-28 15:30:00,342.25,342.28,341.03,341.49,12295.0,342.25,342.28,341.03,341.49,12295.0
2019-10-29 09:30:00,340.73,341.88,339.16,340.92,3058.0,340.73,341.88,339.16,340.92,3058.0
2019-10-29 10:00:00,341.8,341.8,339.7,340.17,3900.0,341.8,341.8,339.7,340.17,3900.0
2019-10-29 10:30:00,339.85,340.48,338.51,339.89,15779.0,339.85,340.48,338.51,339.89,15779.0
2019-10-29 11:00:00,340.84,341.56,339.91,340.32,5481.0,340.84,341.56,339.91,340.32,5481.0
2019-10-29 11:30:00,340.18,341.59,339.71,340.64,9226.0,340.18,341.59,339.71,340.64,9226.0
2019-10-29 12:00:00,340.69,341.01,339.37,341.01,2721.0,340.69,341.01,339.37,341.01,2721.0
2019-10-29 12:30:00,340.38,341.25,340.27,340.27,4826.0,340.38,341.25,340.27,340.27,4826.0
2019-10-29 13:00:00,340.62,340.97,339.52,339.61,3708.0,340.62,340.97,339.52,339.61,3708.0
2019-10-29 13:30:00,339.81,340.38,338.94,339.25,2401.0,339.81,340.38,338.94,339.25,2401.0
2019-10-29 14:00:00,339.25,339.64,338.56,338.56,2714.0,339.25,339.64,338.56,338.56,2714.0
2019-10-29 14:30:00,338.87,339.14,337.19,337.19,3000.0,338.87,339.14,337.19,337.19,3000.0
2019-10-29 15:00:00,337.4,337.82,336.79,337.21,6226.0,337.4,337.82,336.79,337.21,6226.0
2019-10-29 15:30:00,337.16,338.05,336.65,337.73,17505.0,337.16,338.05,336.65,337.73,17505.0
2019-10-30 09:30:00,338.96,340.57,338.21,338.72,7998.0,338.96,340.57,338.21,338.72,7998.0
2019-10-30 10:00:00,338.29,338.71,337.28,338.37,8883.0,338.29,338.71,337.28,338.37,8883.0
2019-10-30 10:30:00,338.3,339.42,337.32,339.36,8416.0,338.3,339.42,337.32,339.36,8416.0
2019-10-30 11:00:00,339.14,341.15,339.12,341.15,4409.0,339.14,341.15,339.12,341.15,4409.0
2019-10-30 11:30:00,341.39,341.98,340.31,341.98,4500.0,341.39,341.98,340.31,341.98,4500.0
2019-10-30 12:00:00,342.05,342.73,341.42,342.66,3200.0,342.05,342.73,341.42,342.66,3200.0
2019-10-30 12:30:00,342.62,343.22,342.1,342.57,3376.0,342.62,343.22,342.1,342.57,3376.0
2019-10-30 13:00:00,342.8,343.28,342.0,343.1,5165.0,342.8,343.28,342.0,343.1,5165.0
2019-10-30 13:30:00,343.1,343.41,342.58,343.22,17867.0,343.1,343.41,342.58,343.22,17867.0
2019-10-30 14:00:00,342.89,344.78,342.61,343.77,9236.0,342.89,344.78,342.61,343.77,9236.0
2019-10-30 14:30:00,343.71,343.89,340.02,341.04,15525.0,343.71,343.89,340.02,341.04,15525.0
2019-10-30 15:00:00,341.04,344.34,341.03,344.01,7250.0,341.04,344.34,341.03,344.01,7250.0
2019-10-30 15:30:00,344.1,344.38,343.22,343.89,34119.0,344.1,344.38,343.22,343.89,34119.0
2019-10-31 09:30:00,344.14,345.77,340.41,344.1,5561.0,344.14,345.77,340.41,344.1,5561.0
2019-10-31 10:00:00,343.53,343.53,339.67,339.92,4696.0,343.53,343.53,339.67,339.92,4696.0
2019-10-31 10:30:00,339.18,339.73,336.94,337.02,4440.0,339.18,339.73,336.94,337.02,4440.0
2019-10-31 11:00:00,337.19,337.64,334.84,336.17,11115.0,337.19,337.64,334.84,336.17,11115.0
2019-10-31 11:30:00,336.23,336.23,335.29,335.5,5885.0,336.23,336.23,335.29,335.5,5885.0
2019-10-31 12:00:00,335.73,335.73,332.82,334.66,8201.0,335.73,335.73,332.82,334.66,8201.0
2019-10-31 12:30:00,334.71,335.1,333.21,333.88,4941.0,334.71,335.1,333.21,333.88,4941.0
2019-10-31 13:00:00,333.43,333.96,332.3,333.87,8610.0,333.43,333.96,332.3,333.87,8610.0
2019-10-31 13:30:00,333.96,334.42,333.4,333.9,6520.0,333.96,334.42,333.4,333.9,6520.0
2019-10-31 14:00:00,333.76,334.31,333.21,333.47,16840.0,333.76,334.31,333.21,333.47,16840.0
2019-10-31 14:30:00,333.6,333.6,331.09,333.18,13031.0,333.6,333.6,331.09,333.18,13031.0
2019-10-31 15:00:00,333.16,334.01,332.96,333.65,15613.0,333.16,334.01,332.96,333.65,15613.0
2019-10-31 15:30:00,333.79,334.12,332.72,333.57,54213.0,333.79,334.12,332.72,333.57,54213.0
2019-11-01 09:30:00,329.0,349.75,327.97,347.3,41619.0,329.0,349.75,327.97,347.3,41619.0
2019-11-01 10:00:00,347.13,348.16,342.17,343.12,40836.0,347.13,348.16,342.17,343.12,40836.0
2019-11-01 10:30:00,343.82,349.69,343.47,348.13,37183.0,343.82,349.69,343.47,348.13,37183.0
2019-11-01 11:00:00,348.64,357.14,348.64,352.0,40811.0,348.64,357.14,348.64,352.0,40811.0
2019-11-01 11:30:00,352.23,356.25,351.07,355.38,22454.0,352.23,356.25,351.07,355.38,22454.0
2019-11-01 12:00:00,356.23,356.97,354.2,355.46,11509.0,356.23,356.97,354.2,355.46,11509.0
2019-11-01 12:30:00,355.46,355.73,352.17,353.82,26688.0,355.46,355.73,352.17,353.82,26688.0
2019-11-01 13:00:00,354.15,356.22,353.12,355.1,19457.0,354.15,356.22,353.12,355.1,19457.0
2019-11-01 13:30:00,355.62,358.89,355.51,357.93,6508.0,355.62,358.89,355.51,357.93,6508.0
2019-11-01 14:00:00,357.49,357.96,354.97,355.98,12795.0,357.49,357.96,354.97,355.98,12795.0
2019-11-01 14:30:00,355.87,356.67,354.87,355.99,12031.0,355.87,356.67,354.87,355.99,12031.0
2019-11-01 15:00:00,356.1,356.1,352.31,352.88,14898.0,356.1,356.1,352.31,352.88,14898.0
2019-11-01 15:30:00,353.0,354.41,351.75,352.66,43701.0,353.0,354.41,351.75,352.66,43701.0
2019-11-04 09:30:00,353.1,354.73,348.06,350.89,17433.0,353.1,354.73,348.06,350.89,17433.0
2019-11-04 10:00:00,351.46,352.25,348.48,348.49,8030.0,351.46,352.25,348.48,348.49,8030.0
2019-11-04 10:30:00,348.69,349.0,347.03,348.06,10203.0,348.69,349.0,347.03,348.06,10203.0
2019-11-04 11:00:00,348.17,350.99,348.0,350.66,4772.0,348.17,350.99,348.0,350.66,4772.0
2019-11-04 11:30:00,350.64,350.82,349.35,350.8,3607.0,350.64,350.82,349.35,350.8,3607.0
2019-11-04 12:00:00,350.75,350.77,349.44,349.44,2902.0,350.75,350.77,349.44,349.44,2902.0
2019-11-04 12:30:00,348.95,350.59,348.95,350.42,4068.0,348.95,350.59,348.95,350.42,4068.0
2019-11-04 13:00:00,350.43,350.57,349.51,350.44,6986.0,350.43,350.57,349.51,350.44,6986.0
2019-11-04 13:30:00,350.25,351.16,349.97,350.86,8523.0,350.25,351.16,349.97,350.86,8523.0
2019-11-04 14:00:00,350.71,351.51,350.64,351.26,3311.0,350.71,351.51,350.64,351.26,3311.0
2019-11-04 14:30:00,351.01,351.15,350.43,350.61,4464.0,351.01,351.15,350.43,350.61,4464.0
2019-11-04 15:00:00,350.59,350.66,349.63,349.91,9101.0,350.59,350.66,349.63,349.91,9101.0
2019-11-04 15:30:00,349.91,349.95,348.92,349.37,23758.0,349.91,349.95,348.92,349.37,23758.0
2019-11-05 09:30:00,348.18,349.18,348.14,348.42,12889.0,348.18,349.18,348.14,348.42,12889.0
2019-11-05 10:00:00,348.89,351.09,347.81,347.9,6579.0,348.89,351.09,347.81,347.9,6579.0
2019-11-05 10:30:00,347.07,347.25,346.18,347.25,2517.0,347.07,347.25,346.18,347.25,2517.0
2019-11-05 11:00:00,347.92,349.03,347.3,348.22,6555.0,347.92,349.03,347.3,348.22,6555.0
2019-11-05 11:30:00,348.7,349.1,346.52,347.37,6557.0,348.7,349.1,346.52,347.37,6557.0
2019-11-05 12:00:00,347.47,347.61,347.04,347.29,4582.0,347.47,347.61,347.04,347.29,4582.0
2019-11-05 12:30:00,347.4,348.83,347.28,348.65,3840.0,347.4,348.83,347.28,348.65,3840.0
2019-11-05 13:00:00,348.63,349.23,347.87,348.84,4202.0,348.63,349.23,347.87,348.84,4202.0
2019-11-05 13:30:00,348.72,348.89,347.23,347.83,2500.0,348.72,348.89,347.23,347.83,2500.0
2019-11-05 14:00:00,347.62,348.73,347.62,347.97,1900.0,347.62,348.73,347.62,347.97,1900.0
2019-11-05 14:30:00,348.02,348.48,347.95,348.48,3104.0,348.02,348.48,347.95,348.48,3104.0
2019-11-05 15:00:00,348.59,348.95,347.91,348.55,5424.0,348.59,348.95,347.91,348.55,5424.0
2019-11-05 15:30:00,348.55,350.0,348.31,348.85,34472.0,348.55,350.0,348.31,348.85,34472.0
2019-11-06 09:30:00,348.51,350.81,346.64,348.64,2653.0,348.51,350.81,346.64,348.64,2653.0
2019-11-06 10:00:00,349.09,350.02,348.63,349.29,3349.0,349.09,350.02,348.63,349.29,3349.0
2019-11-06 10:30:00,349.02,349.37,347.95,348.77,4595.0,349.02,349.37,347.95,348.77,4595.0
2019-11-06 11:00:00,348.63,351.09,348.59,350.19,5884.0,348.63,351.09,348.59,350.19,5884.0
2019-11-06 11:30:00,349.85,350.96,348.2,348.86,2207.0,349.85,350.96,348.2,348.86,2207.0
2019-11-06 12:00:00,349.63,349.76,348.64,348.65,2600.0,349.63,349.76,348.64,348.65,2600.0
2019-11-06 12:30:00,348.98,349.23,348.75,348.91,3190.0,348.98,349.23,348.75,348.91,3190.0
2019-11-06 13:00:00,349.25,350.52,349.01,350.52,2735.0,349.25,350.52,349.01,350.52,2735.0
2019-11-06 13:30:00,350.52,350.53,350.04,350.3,4136.0,350.52,350.53,350.04,350.3,4136.0
2019-11-06 14:00:00,350.29,350.76,350.27,350.76,2451.0,350.29,350.76,350.27,350.76,2451.0
2019-11-06 14:30:00,350.42,350.42,349.25,349.25,1554.0,350.42,350.42,349.25,349.25,1554.0
2019-11-06 15:00:00,349.02,349.02,347.92,347.99,7731.0,349.02,349.02,347.92,347.99,7731.0
2019-11-06 15:30:00,347.97,348.57,347.05,347.54,14152.0,347.97,348.57,347.05,347.54,14152.0
2019-11-07 09:30:00,349.13,349.13,347.4,347.61,2194.0,349.13,349.13,347.4,347.61,2194.0
2019-11-07 10:00:00,346.72,350.14,346.37,350.14,6018.0,346.72,350.14,346.37,350.14,6018.0
2019-11-07 10:30:00,350.01,350.74,349.05,350.02,6130.0,350.01,350.74,349.05,350.02,6130.0
2019-11-07 11:00:00,350.17,350.94,348.49,349.05,2618.0,350.17,350.94,348.49,349.05,2618.0
2019-11-07 11:30:00,349.33,350.04,348.78,350.04,3826.0,349.33,350.04,348.78,350.04,3826.0
2019-11-07 12:00:00,350.05,350.39,348.92,349.57,2818.0,350.05,350.39,348.92,349.57,2818.0
2019-11-07 12:30:00,349.99,349.99,348.44,348.77,3605.0,349.99,349.99,348.44,348.77,3605.0
2019-11-07 13:00:00,348.53,349.38,347.94,348.19,2700.0,348.53,349.38,347.94,348.19,2700.0
2019-11-07 13:30:00,348.03,348.23,347.59,347.89,3064.0,348.03,348.23,347.59,347.89,3064.0
2019-11-07 14:00:00,348.0,348.26,347.2,347.92,3447.0,348.0,348.26,347.2,347.92,3447.0
2019-11-07 14:30:00,347.92,347.98,346.8,347.02,2600.0,347.92,347.98,346.8,347.02,2600.0
2019-11-07 15:00:00,346.83,346.83,345.02,345.1,3600.0,346.83,346.83,345.02,345.1,3600.0
2019-11-07 15:30:00,345.11,345.56,344.16,344.77,13229.0,345.11,345.56,344.16,344.77,13229.0
2019-11-08 09:30:00,344.38,347.73,342.83,344.63,3624.0,344.38,347.73,342.83,344.63,3624.0
2019-11-08 10:00:00,343.14,345.37,343.14,345.37,3500.0,343.14,345.37,343.14,345.37,3500.0
2019-11-08 10:30:00,346.06,347.62,345.82,347.54,4183.0,346.06,347.62,345.82,347.54,4183.0
2019-11-08 11:00:00,347.16,348.37,346.95,347.96,2900.0,347.16,348.37,346.95,347.96,2900.0
2019-11-08 11:30:00,347.62,349.17,347.28,348.33,3921.0,347.62,349.17,347.28,348.33,3921.0
2019-11-08 12:00:00,348.46,349.25,348.33,349.06,4000.0,348.46,349.25,348.33,349.06,4000.0
2019-11-08 12:30:00,348.82,349.05,348.64,348.68,5800.0,348.82,349.05,348.64,348.68,5800.0
2019-11-08 13:00:00,348.87,349.38,348.77,349.36,4200.0,348.87,349.38,348.77,349.36,4200.0
2019-11-08 13:30:00,349.37,350.05,349.3,349.72,6300.0,349.37,350.05,349.3,349.72,6300.0
2019-11-08 14:00:00,349.62,351.9,349.62,351.89,4997.0,349.62,351.9,349.62,351.89,4997.0
2019-11-08 14:30:00,352.91,352.91,350.92,352.08,6692.0,352.91,352.91,350.92,352.08,6692.0
2019-11-08 15:00:00,352.14,352.73,351.22,351.22,7080.0,352.14,352.73,351.22,351.22,7080.0
2019-11-08 15:30:00,351.4,352.86,351.38,352.1,23087.0,351.4,352.86,351.38,352.1,23087.0
2019-11-11 09:30:00,351.15,352.7,349.93,351.74,8845.0,351.15,352.7,349.93,351.74,8845.0
2019-11-11 10:00:00,351.18,353.74,351.18,353.73,4450.0,351.18,353.74,351.18,353.73,4450.0
2019-11-11 10:30:00,353.25,353.91,352.93,353.09,8600.0,353.25,353.91,352.93,353.09,8600.0
2019-11-11 11:00:00,353.09,354.09,351.07,351.07,11504.0,353.09,354.09,351.07,351.07,11504.0
2019-11-11 11:30:00,351.96,352.28,351.24,352.02,3404.0,351.96,352.28,351.24,352.02,3404.0
2019-11-11 12:00:00,352.05,352.4,351.34,352.29,3199.0,352.05,352.4,351.34,352.29,3199.0
2019-11-11 12:30:00,352.13,352.63,351.87,352.27,1400.0,352.13,352.63,351.87,352.27,1400.0
2019-11-11 13:00:00,352.47,352.48,351.31,351.31,3947.0,352.47,352.48,351.31,351.31,3947.0
2019-11-11 13:30:00,351.46,351.49,350.03,350.38,4211.0,351.46,351.49,350.03,350.38,4211.0
2019-11-11 14:00:00,350.26,350.26,349.47,350.24,2400.0,350.26,350.26,349.47,350.24,2400.0
2019-11-11 14:30:00,350.03,350.71,349.74,350.49,3599.0,350.03,350.71,349.74,350.49,3599.0
2019-11-11 15:00:00,350.72,350.72,350.05,350.33,4300.0,350.72,350.72,350.05,350.33,4300.0
2019-11-11 15:30:00,350.29,350.29,349.26,349.85,14196.0,350.29,350.29,349.26,349.85,14196.0
2019-11-12 09:30:00,350.21,354.96,349.62,354.96,4184.0,350.21,354.96,349.62,354.96,4184.0
2019-11-12 10:00:00,354.67,357.61,354.4,357.24,8204.0,354.67,357.61,354.4,357.24,8204.0
2019-11-12 10:30:00,357.38,357.38,353.88,354.11,8984.0,357.38,357.38,353.88,354.11,8984.0
2019-11-12 11:00:00,354.43,354.57,353.44,353.7,12358.0,354.43,354.57,353.44,353.7,12358.0
2019-11-12 11:30:00,354.0,354.0,352.39,352.4,13122.0,354.0,354.0,352.39,352.4,13122.0
2019-11-12 12:00:00,352.46,353.45,352.0,352.09,3915.0,352.46,353.45,352.0,352.09,3915.0
2019-11-12 12:30:00,352.12,352.3,351.88,352.14,1740.0,352.12,352.3,351.88,352.14,1740.0
2019-11-12 13:00:00,352.84,353.0,352.43,352.51,2345.0,352.84,353.0,352.43,352.51,2345.0
2019-11-12 13:30:00,352.66,354.07,352.3,353.58,4100.0,352.66,354.07,352.3,353.58,4100.0
2019-11-12 14:00:00,353.31,353.32,352.17,352.22,3060.0,353.31,353.32,352.17,352.22,3060.0
2019-11-12 14:30:00,352.59,352.59,351.68,351.84,3012.0,352.59,352.59,351.68,351.84,3012.0
2019-11-12 15:00:00,352.3,352.39,350.79,351.29,4300.0,352.3,352.39,350.79,351.29,4300.0
2019-11-12 15:30:00,351.44,353.27,351.44,352.72,14488.0,351.44,353.27,351.44,352.72,14488.0
2019-11-13 09:30:00,351.64,353.17,350.43,352.41,3889.0,351.64,353.17,350.43,352.41,3889.0
2019-11-13 10:00:00,352.31,355.73,352.22,354.82,18700.0,352.31,355.73,352.22,354.82,18700.0
2019-11-13 10:30:00,354.99,355.78,354.41,355.57,8651.0,354.99,355.78,354.41,355.57,8651.0
2019-11-13 11:00:00,355.6,355.6,353.81,354.5,7169.0,355.6,355.6,353.81,354.5,7169.0
2019-11-13 11:30:00,354.49,355.79,354.43,355.16,9150.0,354.49,355.79,354.43,355.16,9150.0
2019-11-13 12:00:00,355.36,355.75,355.14,355.33,2800.0,355.36,355.75,355.14,355.33,2800.0
2019-11-13 12:30:00,355.1,355.28,354.42,354.42,7300.0,355.1,355.28,354.42,354.42,7300.0
2019-11-13 13:00:00,354.47,355.34,354.11,355.23,3716.0,354.47,355.34,354.11,355.23,3716.0
2019-11-13 13:30:00,355.25,355.25,353.1,353.1,3100.0,355.25,355.25,353.1,353.1,3100.0
2019-11-13 14:00:00,352.66,352.86,351.9,352.56,4600.0,352.66,352.86,351.9,352.56,4600.0
2019-11-13 14:30:00,352.92,353.36,352.85,353.34,3371.0,352.92,353.36,352.85,353.34,3371.0
2019-11-13 15:00:00,353.37,353.37,352.17,352.57,2780.0,353.37,353.37,352.17,352.57,2780.0
2019-11-13 15:30:00,352.77,353.58,351.71,351.93,21551.0,352.77,353.58,351.71,351.93,21551.0
2019-11-14 09:30:00,352.53,352.76,350.15,352.35,3080.0,352.53,352.76,350.15,352.35,3080.0
2019-11-14 10:00:00,352.35,353.02,351.91,353.02,7539.0,352.35,353.02,351.91,353.02,7539.0
2019-11-14 10:30:00,353.29,353.73,352.36,353.22,6623.0,353.29,353.73,352.36,353.22,6623.0
2019-11-14 11:00:00,353.37,355.01,353.37,354.37,3624.0,353.37,355.01,353.37,354.37,3624.0
2019-11-14 11:30:00,354.36,354.36,353.31,353.51,2312.0,354.36,354.36,353.31,353.51,2312.0
2019-11-14 12:00:00,353.33,353.96,353.13,353.42,2335.0,353.33,353.96,353.13,353.42,2335.0
2019-11-14 12:30:00,353.94,354.09,353.35,353.36,1225.0,353.94,354.09,353.35,353.36,1225.0
2019-11-14 13:00:00,353.6,354.65,353.6,354.65,1300.0,353.6,354.65,353.6,354.65,1300.0
2019-11-14 13:30:00,354.82,355.2,353.97,354.57,3205.0,354.82,355.2,353.97,354.57,3205.0
2019-11-14 14:00:00,354.59,354.66,354.5,354.52,1309.0,354.59,354.66,354.5,354.52,1309.0
2019-11-14 14:30:00,354.52,355.16,354.31,354.7,1700.0,354.52,355.16,354.31,354.7,1700.0
2019-11-14 15:00:00,354.77,354.9,354.07,354.2,4043.0,354.77,354.9,354.07,354.2,4043.0
2019-11-14 15:30:00,354.25,354.88,353.65,354.13,19114.0,354.25,354.88,353.65,354.13,19114.0
2019-11-15 09:30:00,355.58,356.93,355.58,355.84,4556.0,355.58,356.93,355.58,355.84,4556.0
2019-11-15 10:00:00,356.37,356.75,355.94,356.36,5860.0,356.37,356.75,355.94,356.36,5860.0
2019-11-15 10:30:00,356.12,357.01,356.12,356.7,2428.0,356.12,357.01,356.12,356.7,2428.0
2019-11-15 11:00:00,356.7,357.23,356.14,356.14,3606.0,356.7,357.23,356.14,356.14,3606.0
2019-11-15 11:30:00,356.27,357.44,356.27,356.34,2952.0,356.27,357.44,356.27,356.34,2952.0
2019-11-15 12:00:00,356.75,357.4,356.59,357.27,5679.0,356.75,357.4,356.59,357.27,5679.0
2019-11-15 12:30:00,357.58,357.58,356.97,357.1,1610.0,357.58,357.58,356.97,357.1,1610.0
2019-11-15 13:00:00,357.0,357.6,356.84,357.0,3650.0,357.0,357.6,356.84,357.0,3650.0
2019-11-15 13:30:00,357.0,357.22,356.43,356.77,3350.0,357.0,357.22,356.43,356.77,3350.0
2019-11-15 14:00:00,356.76,357.22,356.76,357.0,2376.0,356.76,357.22,356.76,357.0,2376.0
2019-11-15 14:30:00,356.79,357.11,356.23,356.56,2320.0,356.79,357.11,356.23,356.56,2320.0
2019-11-15 15:00:00,356.31,356.83,355.81,355.88,8496.0,356.31,356.83,355.81,355.88,8496.0
2019-11-15 15:30:00,355.78,356.51,354.68,355.82,25777.0,355.78,356.51,354.68,355.82,25777.0
2019-11-18 09:30:00,355.06,361.2,354.23,361.2,8817.0,355.06,361.2,354.23,361.2,8817.0
2019-11-18 10:00:00,360.87,363.0,359.48,359.69,9140.0,360.87,363.0,359.48,359.69,9140.0
2019-11-18 10:30:00,359.99,360.0,358.27,359.12,13509.0,359.99,360.0,358.27,359.12,13509.0
2019-11-18 11:00:00,359.29,359.29,357.87,358.33,8973.0,359.29,359.29,357.87,358.33,8973.0
2019-11-18 11:30:00,358.52,358.9,357.51,358.0,30529.0,358.52,358.9,357.51,358.0,30529.0
2019-11-18 12:00:00,357.94,359.38,357.84,359.34,17898.0,357.94,359.38,357.84,359.34,17898.0
2019-11-18 12:30:00,359.12,359.32,358.62,358.76,2326.0,359.12,359.32,358.62,358.76,2326.0
2019-11-18 13:00:00,358.77,358.86,358.03,358.03,2417.0,358.77,358.86,358.03,358.03,2417.0
2019-11-18 13:30:00,358.23,358.88,358.23,358.39,2514.0,358.23,358.88,358.23,358.39,2514.0
2019-11-18 14:00:00,358.24,358.43,357.52,357.88,3999.0,358.24,358.43,357.52,357.88,3999.0
2019-11-18 14:30:00,357.9,358.42,357.88,358.11,2114.0,357.9,358.42,357.88,358.11,2114.0
2019-11-18 15:00:00,358.43,358.43,357.85,358.08,3305.0,358.43,358.43,357.85,358.08,3305.0
2019-11-18 15:30:00,358.15,358.56,357.93,358.26,15194.0,358.15,358.56,357.93,358.26,15194.0
2019-11-19 09:30:00,359.59,362.01,358.64,360.65,3365.0,359.59,362.01,358.64,360.65,3365.0
2019-11-19 10:00:00,360.76,361.64,359.61,361.64,2223.0,360.76,361.64,359.61,361.64,2223.0
2019-11-19 10:30:00,361.9,362.38,360.72,361.06,2400.0,361.9,362.38,360.72,361.06,2400.0
2019-11-19 11:00:00,361.37,362.08,361.22,361.77,2751.0,361.37,362.08,361.22,361.77,2751.0
2019-11-19 11:30:00,362.66,363.3,362.52,363.27,5100.0,362.66,363.3,362.52,363.27,5100.0
2019-11-19 12:00:00,363.61,363.61,362.59,363.04,2900.0,363.61,363.61,362.59,363.04,2900.0
2019-11-19 12:30:00,363.35,363.98,363.26,363.88,2702.0,363.35,363.98,363.26,363.88,2702.0
2019-11-19 13:00:00,363.86,364.38,363.48,363.5,2200.0,363.86,364.38,363.48,363.5,2200.0
2019-11-19 13:30:00,363.88,364.44,363.49,363.5,3100.0,363.88,364.44,363.49,363.5,3100.0
2019-11-19 14:00:00,363.57,364.33,363.4,364.22,2320.0,363.57,364.33,363.4,364.22,2320.0
2019-11-19 14:30:00,364.4,364.73,364.3,364.5,1500.0,364.4,364.73,364.3,364.5,1500.0
2019-11-19 15:00:00,364.78,365.52,364.29,364.84,2300.0,364.78,365.52,364.29,364.84,2300.0
2019-11-19 15:30:00,364.94,365.79,364.04,364.04,18006.0,364.94,365.79,364.04,364.04,18006.0
2019-11-20 09:30:00,361.82,365.94,361.69,365.32,4470.0,361.82,365.94,361.69,365.32,4470.0
2019-11-20 10:00:00,364.72,366.03,362.43,363.28,5152.0,364.72,366.03,362.43,363.28,5152.0
2019-11-20 10:30:00,362.99,364.65,362.99,363.49,4915.0,362.99,364.65,362.99,363.49,4915.0
2019-11-20 11:00:00,363.19,364.37,363.03,364.35,2210.0,363.19,364.37,363.03,364.35,2210.0
2019-11-20 11:30:00,364.13,364.91,363.68,364.63,3414.0,364.13,364.91,363.68,364.63,3414.0
2019-11-20 12:00:00,363.73,364.19,363.54,363.92,1300.0,363.73,364.19,363.54,363.92,1300.0
2019-11-20 12:30:00,364.04,364.68,362.51,362.51,6536.0,364.04,364.68,362.51,362.51,6536.0
2019-11-20 13:00:00,361.47,362.29,359.53,360.39,5726.0,361.47,362.29,359.53,360.39,5726.0
2019-11-20 13:30:00,360.47,363.11,360.17,363.11,3260.0,360.47,363.11,360.17,363.11,3260.0
2019-11-20 14:00:00,363.13,363.82,362.5,363.52,2114.0,363.13,363.82,362.5,363.52,2114.0
2019-11-20 14:30:00,363.57,364.59,363.57,364.59,2400.0,363.57,364.59,363.57,364.59,2400.0
2019-11-20 15:00:00,364.45,364.83,364.09,364.37,3806.0,364.45,364.83,364.09,364.37,3806.0
2019-11-20 15:30:00,364.31,364.88,361.92,362.84,21122.0,364.31,364.88,361.92,362.84,21122.0
2019-11-21 09:30:00,364.23,364.97,360.2,361.26,3449.0,364.23,364.97,360.2,361.26,3449.0
2019-11-21 10:00:00,361.61,361.87,359.12,359.48,3300.0,361.61,361.87,359.12,359.48,3300.0
2019-11-21 10:30:00,357.95,359.52,357.46,357.72,12010.0,357.95,359.52,357.46,357.72,12010.0
2019-11-21 11:00:00,357.92,360.73,357.92,360.18,9933.0,357.92,360.73,357.92,360.18,9933.0
2019-11-21 11:30:00,360.1,360.75,359.25,359.25,7031.0,360.1,360.75,359.25,359.25,7031.0
2019-11-21 12:00:00,359.34,360.32,359.17,359.61,9341.0,359.34,360.32,359.17,359.61,9341.0
2019-11-21 12:30:00,359.65,360.2,359.62,359.91,2914.0,359.65,360.2,359.62,359.91,2914.0
2019-11-21 13:00:00,360.0,360.0,358.44,358.5,1600.0,360.0,360.0,358.44,358.5,1600.0
2019-11-21 13:30:00,358.64,359.06,358.52,358.81,3172.0,358.64,359.06,358.52,358.81,3172.0
2019-11-21 14:00:00,358.58,361.44,358.45,361.44,11326.0,358.58,361.44,358.45,361.44,11326.0
2019-11-21 14:30:00,361.26,361.6,360.53,360.56,2939.0,361.26,361.6,360.53,360.56,2939.0
2019-11-21 15:00:00,360.89,361.05,359.51,360.7,6477.0,360.89,361.05,359.51,360.7,6477.0
2019-11-21 15:30:00,360.71,362.2,360.12,360.5,30551.0,360.71,362.2,360.12,360.5,30551.0
2019-11-22 09:30:00,361.03,361.9,359.29,361.15,4295.0,361.03,361.9,359.29,361.15,4295.0
2019-11-22 10:00:00,360.84,361.47,359.58,361.47,4588.0,360.84,361.47,359.58,361.47,4588.0
2019-11-22 10:30:00,360.52,360.75,359.45,360.61,2681.0,360.52,360.75,359.45,360.61,2681.0
2019-11-22 11:00:00,360.23,360.9,359.81,359.82,2500.0,360.23,360.9,359.81,359.82,2500.0
2019-11-22 11:30:00,360.21,361.2,359.9,359.98,2696.0,360.21,361.2,359.9,359.98,2696.0
2019-11-22 12:00:00,359.91,360.48,359.53,360.15,3100.0,359.91,360.48,359.53,360.15,3100.0
2019-11-22 12:30:00,359.89,360.84,359.57,360.42,2800.0,359.89,360.84,359.57,360.42,2800.0
2019-11-22 13:00:00,360.61,361.05,360.53,361.05,2022.0,360.61,361.05,360.53,361.05,2022.0
2019-11-22 13:30:00,361.12,362.02,361.08,361.58,2822.0,361.12,362.02,361.08,361.58,2822.0
2019-11-22 14:00:00,362.15,363.76,362.15,363.64,10219.0,362.15,363.76,362.15,363.64,10219.0
2019-11-22 14:30:00,363.75,364.94,363.38,364.24,5122.0,363.75,364.94,363.38,364.24,5122.0
2019-11-22 15:00:00,364.36,364.36,362.98,362.98,9521.0,364.36,364.36,362.98,362.98,9521.0
2019-11-22 15:30:00,363.08,363.65,362.01,362.19,62697.0,363.08,363.65,362.01,362.19,62697.0
2019-11-25 09:30:00,363.6,368.35,363.52,367.7,6036.0,363.6,368.35,363.52,367.7,6036.0
2019-11-25 10:00:00,368.63,369.96,368.17,368.86,5158.0,368.63,369.96,368.17,368.86,5158.0
2019-11-25 10:30:00,369.03,370.73,368.78,368.78,25477.0,369.03,370.73,368.78,368.78,25477.0
2019-11-25 11:00:00,368.89,369.54,368.49,368.88,19698.0,368.89,369.54,368.49,368.88,19698.0
2019-11-25 11:30:00,369.12,369.55,367.92,368.24,13591.0,369.12,369.55,367.92,368.24,13591.0
2019-11-25 12:00:00,368.46,368.87,367.95,368.33,3600.0,368.46,368.87,367.95,368.33,3600.0
2019-11-25 12:30:00,367.97,369.13,367.97,368.58,3104.0,367.97,369.13,367.97,368.58,3104.0
2019-11-25 13:00:00,368.88,368.9,366.91,367.34,2400.0,368.88,368.9,366.91,367.34,2400.0
2019-11-25 13:30:00,367.49,368.73,367.34,367.55,2900.0,367.49,368.73,367.34,367.55,2900.0
2019-11-25 14:00:00,367.18,368.71,367.18,367.89,4441.0,367.18,368.71,367.18,367.89,4441.0
2019-11-25 14:30:00,368.32,368.96,367.9,368.73,5466.0,368.32,368.96,367.9,368.73,5466.0
2019-11-25 15:00:00,368.94,369.7,368.52,369.59,10559.0,368.94,369.7,368.52,369.59,10559.0
2019-11-25 15:30:00,369.24,370.0,368.9,369.0,17940.0,369.24,370.0,368.9,369.0,17940.0
2019-11-26 09:30:00,368.23,371.63,368.23,370.14,8180.0,368.23,371.63,368.23,370.14,8180.0
2019-11-26 10:00:00,370.21,371.84,369.97,369.97,8559.0,370.21,371.84,369.97,369.97,8559.0
2019-11-26 10:30:00,369.99,371.06,369.95,370.65,9994.0,369.99,371.06,369.95,370.65,9994.0
2019-11-26 11:00:00,370.69,371.58,370.62,371.12,6819.0,370.69,371.58,370.62,371.12,6819.0
2019-11-26 11:30:00,371.25,371.72,370.77,371.12,3345.0,371.25,371.72,370.77,371.12,3345.0
2019-11-26 12:00:00,370.86,372.31,370.55,372.29,4201.0,370.86,372.31,370.55,372.29,4201.0
2019-11-26 12:30:00,372.51,372.51,371.4,371.56,4957.0,372.51,372.51,371.4,371.56,4957.0
2019-11-26 13:00:00,371.64,371.76,371.25,371.72,4589.0,371.64,371.76,371.25,371.72,4589.0
2019-11-26 13:30:00,371.84,373.56,371.84,372.59,9723.0,371.84,373.56,371.84,372.59,9723.0
2019-11-26 14:00:00,372.51,372.7,371.04,371.11,6142.0,372.51,372.7,371.04,371.11,6142.0
2019-11-26 14:30:00,371.27,372.14,371.26,371.75,5948.0,371.27,372.14,371.26,371.75,5948.0
2019-11-26 15:00:00,371.81,372.8,371.06,372.72,13561.0,371.81,372.8,371.06,372.72,13561.0
2019-11-26 15:30:00,372.89,373.32,371.07,371.31,80238.0,372.89,373.32,371.07,371.31,80238.0
2019-11-27 09:30:00,372.73,374.61,371.81,374.61,2746.0,372.73,374.61,371.81,374.61,2746.0
2019-11-27 10:00:00,373.93,374.18,372.05,372.31,4375.0,373.93,374.18,372.05,372.31,4375.0
2019-11-27 10:30:00,372.57,373.69,371.77,373.55,2632.0,372.57,373.69,371.77,373.55,2632.0
2019-11-27 11:00:00,373.9,373.99,372.35,372.5,4585.0,373.9,373.99,372.35,372.5,4585.0
2019-11-27 11:30:00,372.6,373.23,372.28,372.89,8277.0,372.6,373.23,372.28,372.89,8277.0
2019-11-27 12:00:00,372.81,373.36,372.75,373.36,5523.0,372.81,373.36,372.75,373.36,5523.0
2019-11-27 12:30:00,373.0,373.44,372.82,373.44,1989.0,373.0,373.44,372.82,373.44,1989.0
2019-11-27 13:00:00,373.54,373.54,372.76,372.77,1900.0,373.54,373.54,372.76,372.77,1900.0
2019-11-27 13:30:00,372.98,372.98,372.01,372.02,3300.0,372.98,372.98,372.01,372.02,3300.0
2019-11-27 14:00:00,372.01,373.09,372.01,372.93,2050.0,372.01,373.09,372.01,372.93,2050.0
2019-11-27 14:30:00,372.96,372.96,371.09,371.78,3000.0,372.96,372.96,371.09,371.78,3000.0
2019-11-27 15:00:00,371.92,372.53,371.85,372.42,8542.0,371.92,372.53,371.85,372.42,8542.0
2019-11-27 15:30:00,372.31,373.17,372.31,373.03,14433.0,372.31,373.17,372.31,373.03,14433.0
2019-11-29 09:30:00,370.92,374.35,370.92,373.29,10895.0,370.92,374.35,370.92,373.29,10895.0
2019-11-29 10:00:00,372.83,373.0,372.14,372.19,2550.0,372.83,373.0,372.14,372.19,2550.0
2019-11-29 10:30:00,372.59,373.41,372.19,372.48,3853.0,372.59,373.41,372.19,372.48,3853.0
2019-11-29 11:00:00,372.5,373.07,372.1,372.75,2437.0,372.5,373.07,372.1,372.75,2437.0
2019-11-29 11:30:00,372.51,373.16,371.59,371.67,1900.0,372.51,373.16,371.59,371.67,1900.0
2019-11-29 12:00:00,371.69,371.7,370.94,371.35,3507.0,371.69,371.7,370.94,371.35,3507.0
2019-11-29 12:30:00,371.23,371.23,369.26,369.42,8882.0,371.23,371.23,369.26,369.42,8882.0
2019-12-02 09:30:00,369.41,372.0,368.86,371.28,8045.0,369.41,372.0,368.86,371.28,8045.0
2019-12-02 10:00:00,370.61,371.21,368.72,369.77,4915.0,370.61,371.21,368.72,369.77,4915.0
2019-12-02 10:30:00,368.78,370.43,368.19,370.43,5643.0,368.78,370.43,368.19,370.43,5643.0
2019-12-02 11:00:00,370.14,371.13,369.69,370.19,9030.0,370.14,371.13,369.69,370.19,9030.0
2019-12-02 11:30:00,369.66,371.74,369.46,371.63,7881.0,369.66,371.74,369.46,371.63,7881.0
2019-12-02 12:00:00,371.62,371.97,371.01,371.56,4735.0,371.62,371.97,371.01,371.56,4735.0
2019-12-02 12:30:00,370.83,371.53,370.83,371.37,2300.0,370.83,371.53,370.83,371.37,2300.0
2019-12-02 13:00:00,371.51,372.36,371.51,372.36,2544.0,371.51,372.36,371.51,372.36,2544.0
2019-12-02 13:30:00,372.48,372.48,371.1,371.29,5900.0,372.48,372.48,371.1,371.29,5900.0
2019-12-02 14:00:00,371.23,372.09,371.22,371.98,2100.0,371.23,372.09,371.22,371.98,2100.0
2019-12-02 14:30:00,371.8,372.63,371.58,371.58,2726.0,371.8,372.63,371.58,371.58,2726.0
2019-12-02 15:00:00,371.72,371.97,371.14,371.44,4369.0,371.72,371.97,371.14,371.44,4369.0
2019-12-02 15:30:00,371.39,372.07,371.22,371.48,11459.0,371.39,372.07,371.22,371.48,11459.0
2019-12-03 09:30:00,368.56,370.08,367.81,368.12,10490.0,368.56,370.08,367.81,368.12,10490.0
2019-12-03 10:00:00,368.96,370.81,367.82,369.53,12133.0,368.96,370.81,367.82,369.53,12133.0
2019-12-03 10:30:00,369.92,371.08,369.16,369.8,3955.0,369.92,371.08,369.16,369.8,3955.0
2019-12-03 11:00:00,369.88,369.88,367.94,369.35,7586.0,369.88,369.88,367.94,369.35,7586.0
2019-12-03 11:30:00,369.15,369.84,368.17,368.57,4900.0,369.15,369.84,368.17,368.57,4900.0
2019-12-03 12:00:00,368.5,368.93,367.93,368.93,1500.0,368.5,368.93,367.93,368.93,1500.0
2019-12-03 12:30:00,369.88,370.18,369.54,369.93,1400.0,369.88,370.18,369.54,369.93,1400.0
2019-12-03 13:00:00,370.03,370.77,369.93,370.56,1753.0,370.03,370.77,369.93,370.56,1753.0
2019-12-03 13:30:00,370.8,370.86,370.4,370.54,5360.0,370.8,370.86,370.4,370.54,5360.0
2019-12-03 14:00:00,370.66,370.69,369.38,369.75,1730.0,370.66,370.69,369.38,369.75,1730.0
2019-12-03 14:30:00,369.85,370.34,369.2,369.35,3500.0,369.85,370.34,369.2,369.35,3500.0
2019-12-03 15:00:00,368.92,371.08,368.92,371.08,3775.0,368.92,371.08,368.92,371.08,3775.0
2019-12-03 15:30:00,371.27,372.59,370.88,371.57,25649.0,371.27,372.59,370.88,371.57,25649.0
2019-12-04 09:30:00,371.64,374.93,371.64,374.38,2864.0,371.64,374.93,371.64,374.38,2864.0
2019-12-04 10:00:00,373.79,373.79,372.66,372.67,5349.0,373.79,373.79,372.66,372.67,5349.0
2019-12-04 10:30:00,373.19,373.84,371.75,372.58,10760.0,373.19,373.84,371.75,372.58,10760.0
2019-12-04 11:00:00,372.08,372.21,370.52,370.99,6211.0,372.08,372.21,370.52,370.99,6211.0
2019-12-04 11:30:00,371.3,371.3,370.03,370.56,3947.0,371.3,371.3,370.03,370.56,3947.0
2019-12-04 12:00:00,370.83,371.28,369.41,370.4,4977.0,370.83,371.28,369.41,370.4,4977.0
2019-12-04 12:30:00,370.65,370.93,370.38,370.8,2131.0,370.65,370.93,370.38,370.8,2131.0
2019-12-04 13:00:00,371.17,371.42,370.97,371.19,2700.0,371.17,371.42,370.97,371.19,2700.0
2019-12-04 13:30:00,371.02,371.02,369.42,369.81,2480.0,371.02,371.02,369.42,369.81,2480.0
2019-12-04 14:00:00,370.08,371.91,369.61,371.91,11784.0,370.08,371.91,369.61,371.91,11784.0
2019-12-04 14:30:00,371.77,371.77,370.93,371.46,3216.0,371.77,371.77,370.93,371.46,3216.0
2019-12-04 15:00:00,371.6,372.42,371.59,372.28,3628.0,371.6,372.42,371.59,372.28,3628.0
2019-12-04 15:30:00,372.39,372.76,371.32,371.39,17464.0,372.39,372.76,371.32,371.39,17464.0
2019-12-05 09:30:00,371.21,372.11,370.1,370.73,5339.0,371.21,372.11,370.1,370.73,5339.0
2019-12-05 10:00:00,369.09,371.26,369.09,371.01,3450.0,369.09,371.26,369.09,371.01,3450.0
2019-12-05 10:30:00,371.02,371.21,370.28,371.17,2700.0,371.02,371.21,370.28,371.17,2700.0
2019-12-05 11:00:00,370.83,370.83,369.54,370.65,3000.0,370.83,370.83,369.54,370.65,3000.0
2019-12-05 11:30:00,370.81,371.7,369.91,371.7,4853.0,370.81,371.7,369.91,371.7,4853.0
2019-12-05 12:00:00,372.08,372.22,371.23,371.3,2000.0,372.08,372.22,371.23,371.3,2000.0
2019-12-05 12:30:00,371.62,371.78,370.79,371.1,3003.0,371.62,371.78,370.79,371.1,3003.0
2019-12-05 13:00:00,370.92,371.01,370.62,370.76,893.0,370.92,371.01,370.62,370.76,893.0
2019-12-05 13:30:00,370.78,371.02,370.36,370.46,2551.0,370.78,371.02,370.36,370.46,2551.0
2019-12-05 14:00:00,370.26,370.26,369.49,369.96,3237.0,370.26,370.26,369.49,369.96,3237.0
2019-12-05 14:30:00,370.1,370.3,369.46,369.75,2399.0,370.1,370.3,369.46,369.75,2399.0
2019-12-05 15:00:00,369.83,370.97,369.82,370.29,5215.0,369.83,370.97,369.82,370.29,5215.0
2019-12-05 15:30:00,370.28,370.65,368.33,368.78,38876.0,370.28,370.65,368.33,368.78,38876.0
2019-12-06 09:30:00,373.42,373.42,370.99,372.81,5328.0,373.42,373.42,370.99,372.81,5328.0
2019-12-06 10:00:00,372.59,373.75,371.9,372.88,14179.0,372.59,373.75,371.9,372.88,14179.0
2019-12-06 10:30:00,372.77,374.81,372.66,374.81,4313.0,372.77,374.81,372.66,374.81,4313.0
2019-12-06 11:00:00,375.25,376.07,374.54,375.96,5800.0,375.25,376.07,374.54,375.96,5800.0
2019-12-06 11:30:00,375.72,376.43,375.25,375.68,5700.0,375.72,376.43,375.25,375.68,5700.0
2019-12-06 12:00:00,375.96,376.07,374.44,374.74,2011.0,375.96,376.07,374.44,374.74,2011.0
2019-12-06 12:30:00,374.74,374.84,373.49,373.8,7848.0,374.74,374.84,373.49,373.8,7848.0
2019-12-06 13:00:00,373.8,374.57,373.55,374.42,7673.0,373.8,374.57,373.55,374.42,7673.0
2019-12-06 13:30:00,374.27,374.36,373.96,373.96,1907.0,374.27,374.36,373.96,373.96,1907.0
2019-12-06 14:00:00,373.98,374.38,373.56,374.38,8310.0,373.98,374.38,373.56,374.38,8310.0
2019-12-06 14:30:00,374.63,374.67,374.24,374.24,2390.0,374.63,374.67,374.24,374.24,2390.0
2019-12-06 15:00:00,374.53,375.15,374.5,374.85,3800.0,374.53,375.15,374.5,374.85,3800.0
2019-12-06 15:30:00,374.7,375.29,373.85,374.07,24885.0,374.7,375.29,373.85,374.07,24885.0
2019-12-09 09:30:00,373.65,373.65,371.4,371.52,1133.0,373.65,373.65,371.4,371.52,1133.0
2019-12-09 10:00:00,371.75,371.76,367.02,368.21,30832.0,371.75,371.76,367.02,368.21,30832.0
2019-12-09 10:30:00,368.11,368.29,366.61,366.61,9566.0,368.11,368.29,366.61,366.61,9566.0
2019-12-09 11:00:00,366.73,366.9,364.84,365.47,3740.0,366.73,366.9,364.84,365.47,3740.0
2019-12-09 11:30:00,365.66,365.68,361.68,363.09,21486.0,365.66,365.68,361.68,363.09,21486.0
2019-12-09 12:00:00,363.88,366.09,363.41,364.77,2100.0,363.88,366.09,363.41,364.77,2100.0
2019-12-09 12:30:00,364.96,364.98,364.35,364.95,2548.0,364.96,364.98,364.35,364.95,2548.0
2019-12-09 13:00:00,364.81,365.05,363.28,363.28,4533.0,364.81,365.05,363.28,363.28,4533.0
2019-12-09 13:30:00,363.38,364.51,363.31,363.74,15649.0,363.38,364.51,363.31,363.74,15649.0
2019-12-09 14:00:00,363.74,363.94,363.08,363.47,3000.0,363.74,363.94,363.08,363.47,3000.0
2019-12-09 14:30:00,363.82,363.82,362.42,362.82,7047.0,363.82,363.82,362.42,362.82,7047.0
2019-12-09 15:00:00,362.83,362.91,361.58,361.58,6016.0,362.83,362.91,361.58,361.58,6016.0
2019-12-09 15:30:00,361.72,361.72,357.4,357.62,82542.0,361.72,361.72,357.4,357.62,82542.0
2019-12-10 09:30:00,357.2,357.99,339.0,343.73,95019.0,357.2,357.99,339.0,343.73,95019.0
2019-12-10 10:00:00,345.11,346.41,341.12,344.54,17110.0,345.11,346.41,341.12,344.54,17110.0
2019-12-10 10:30:00,344.34,346.25,342.44,345.85,22630.0,344.34,346.25,342.44,345.85,22630.0
2019-12-10 11:00:00,345.81,346.97,345.44,346.45,9401.0,345.81,346.97,345.44,346.45,9401.0
2019-12-10 11:30:00,346.85,351.75,346.85,350.94,24683.0,346.85,351.75,346.85,350.94,24683.0
2019-12-10 12:00:00,350.86,351.52,348.97,351.52,27634.0,350.86,351.52,348.97,351.52,27634.0
2019-12-10 12:30:00,351.21,353.32,351.03,352.0,21669.0,351.21,353.32,351.03,352.0,21669.0
2019-12-10 13:00:00,352.06,352.22,349.52,349.91,14291.0,352.06,352.22,349.52,349.91,14291.0
2019-12-10 13:30:00,349.05,355.14,349.05,354.47,31619.0,349.05,355.14,349.05,354.47,31619.0
2019-12-10 14:00:00,354.61,355.09,353.7,353.84,9809.0,354.61,355.09,353.7,353.84,9809.0
2019-12-10 14:30:00,353.5,354.94,352.35,354.63,14698.0,353.5,354.94,352.35,354.63,14698.0
2019-12-10 15:00:00,354.54,354.6,353.33,354.34,8175.0,354.54,354.6,353.33,354.34,8175.0
2019-12-10 15:30:00,354.44,354.98,353.54,353.94,34384.0,354.44,354.98,353.54,353.94,34384.0
2019-12-11 09:30:00,352.98,354.07,352.2,352.68,7370.0,352.98,354.07,352.2,352.68,7370.0
2019-12-11 10:00:00,353.16,353.89,351.45,351.61,5658.0,353.16,353.89,351.45,351.61,5658.0
2019-12-11 10:30:00,351.11,351.43,348.53,349.64,17606.0,351.11,351.43,348.53,349.64,17606.0
2019-12-11 11:00:00,349.53,350.46,348.96,349.77,15388.0,349.53,350.46,348.96,349.77,15388.0
2019-12-11 11:30:00,350.12,351.92,350.1,351.35,7032.0,350.12,351.92,350.1,351.35,7032.0
2019-12-11 12:00:00,352.13,352.26,351.57,352.24,3000.0,352.13,352.26,351.57,352.24,3000.0
2019-12-11 12:30:00,352.52,352.73,351.91,352.11,2506.0,352.52,352.73,351.91,352.11,2506.0
2019-12-11 13:00:00,352.09,352.54,350.82,351.31,4000.0,352.09,352.54,350.82,351.31,4000.0
2019-12-11 13:30:00,350.84,351.17,350.1,351.1,7200.0,350.84,351.17,350.1,351.1,7200.0
2019-12-11 14:00:00,350.74,352.77,350.26,352.36,11026.0,350.74,352.77,350.26,352.36,11026.0
2019-12-11 14:30:00,352.36,353.09,351.76,352.68,8885.0,352.36,353.09,351.76,352.68,8885.0
2019-12-11 15:00:00,352.36,352.49,350.95,351.2,4519.0,352.36,352.49,350.95,351.2,4519.0
2019-12-11 15:30:00,351.4,352.2,350.8,351.81,21161.0,351.4,352.2,350.8,351.81,21161.0
2019-12-12 09:30:00,355.4,361.54,353.04,361.49,20695.0,355.4,361.54,353.04,361.49,20695.0
2019-12-12 10:00:00,361.53,364.05,360.54,361.51,28657.0,361.53,364.05,360.54,361.51,28657.0
2019-12-12 10:30:00,361.82,361.82,359.82,360.78,12660.0,361.82,361.82,359.82,360.78,12660.0
2019-12-12 11:00:00,360.79,361.14,358.93,358.93,2967.0,360.79,361.14,358.93,358.93,2967.0
2019-12-12 11:30:00,359.29,359.43,358.01,358.01,2336.0,359.29,359.43,358.01,358.01,2336.0
2019-12-12 12:00:00,358.06,358.87,357.41,357.99,8793.0,358.06,358.87,357.41,357.99,8793.0
2019-12-12 12:30:00,358.76,359.82,358.71,359.16,2500.0,358.76,359.82,358.71,359.16,2500.0
2019-12-12 13:00:00,359.21,360.29,359.21,359.73,16838.0,359.21,360.29,359.21,359.73,16838.0
2019-12-12 13:30:00,359.7,360.88,358.74,358.81,8175.0,359.7,360.88,358.74,358.81,8175.0
2019-12-12 14:00:00,358.63,359.78,358.52,359.16,10146.0,358.63,359.78,358.52,359.16,10146.0
2019-12-12 14:30:00,359.23,362.34,359.12,362.23,17750.0,359.23,362.34,359.12,362.23,17750.0
2019-12-12 15:00:00,362.19,362.56,361.24,361.96,14592.0,362.19,362.56,361.24,361.96,14592.0
2019-12-12 15:30:00,361.98,363.39,361.15,362.6,18593.0,361.98,363.39,361.15,362.6,18593.0
2019-12-13 09:30:00,361.9,363.88,361.14,363.88,2873.0,361.9,363.88,361.14,363.88,2873.0
2019-12-13 10:00:00,363.35,364.73,360.59,360.59,2900.0,363.35,364.73,360.59,360.59,2900.0
2019-12-13 10:30:00,360.14,360.15,357.56,358.12,2600.0,360.14,360.15,357.56,358.12,2600.0
2019-12-13 11:00:00,357.74,358.0,355.49,355.93,4730.0,357.74,358.0,355.49,355.93,4730.0
2019-12-13 11:30:00,355.94,357.37,355.94,356.52,2900.0,355.94,357.37,355.94,356.52,2900.0
2019-12-13 12:00:00,356.35,357.17,356.35,356.69,1308.0,356.35,357.17,356.35,356.69,1308.0
2019-12-13 12:30:00,356.78,357.1,356.56,357.1,2101.0,356.78,357.1,356.56,357.1,2101.0
2019-12-13 13:00:00,357.23,357.57,355.92,356.29,2012.0,357.23,357.57,355.92,356.29,2012.0
2019-12-13 13:30:00,356.32,356.32,355.0,355.0,3198.0,356.32,356.32,355.0,355.0,3198.0
2019-12-13 14:00:00,355.16,355.65,354.94,354.99,1507.0,355.16,355.65,354.94,354.99,1507.0
2019-12-13 14:30:00,355.0,355.13,354.34,354.34,1600.0,355.0,355.13,354.34,354.34,1600.0
2019-12-13 15:00:00,354.5,354.5,353.89,354.15,3738.0,354.5,354.5,353.89,354.15,3738.0
2019-12-13 15:30:00,354.01,355.78,354.01,354.63,20770.0,354.01,355.78,354.01,354.63,20770.0
2019-12-16 09:30:00,355.0,362.88,354.62,360.75,19854.0,355.0,362.88,354.62,360.75,19854.0
2019-12-16 10:00:00,361.77,364.83,361.47,364.02,49688.0,361.77,364.83,361.47,364.02,49688.0
2019-12-16 10:30:00,363.91,365.92,363.4,365.31,5816.0,363.91,365.92,363.4,365.31,5816.0
2019-12-16 11:00:00,364.7,366.39,364.7,365.82,2776.0,364.7,366.39,364.7,365.82,2776.0
2019-12-16 11:30:00,366.07,366.21,364.78,365.38,6022.0,366.07,366.21,364.78,365.38,6022.0
2019-12-16 12:00:00,365.27,366.17,364.06,365.23,7178.0,365.27,366.17,364.06,365.23,7178.0
2019-12-16 12:30:00,365.22,366.2,365.22,366.15,1849.0,365.22,366.2,365.22,366.15,1849.0
2019-12-16 13:00:00,366.32,367.31,365.74,367.03,6977.0,366.32,367.31,365.74,367.03,6977.0
2019-12-16 13:30:00,366.58,367.27,366.1,367.22,2600.0,366.58,367.27,366.1,367.22,2600.0
2019-12-16 14:00:00,367.33,367.57,366.72,367.56,10176.0,367.33,367.57,366.72,367.56,10176.0
2019-12-16 14:30:00,367.23,368.12,367.16,367.68,3708.0,367.23,368.12,367.16,367.68,3708.0
2019-12-16 15:00:00,367.45,368.2,367.3,367.3,10488.0,367.45,368.2,367.3,367.3,10488.0
2019-12-16 15:30:00,367.09,367.11,366.07,366.94,19984.0,367.09,367.11,366.07,366.94,19984.0
2019-12-17 09:30:00,368.24,368.24,363.46,365.54,4128.0,368.24,368.24,363.46,365.54,4128.0
2019-12-17 10:00:00,365.24,366.01,365.0,365.74,6717.0,365.24,366.01,365.0,365.74,6717.0
2019-12-17 10:30:00,364.04,364.78,363.53,363.96,2200.0,364.04,364.78,363.53,363.96,2200.0
2019-12-17 11:00:00,363.96,364.86,363.82,364.24,2194.0,363.96,364.86,363.82,364.24,2194.0
2019-12-17 11:30:00,363.87,364.91,363.47,364.05,2623.0,363.87,364.91,363.47,364.05,2623.0
2019-12-17 12:00:00,364.05,364.88,364.03,364.72,5181.0,364.05,364.88,364.03,364.72,5181.0
2019-12-17 12:30:00,364.77,367.37,364.77,367.0,4901.0,364.77,367.37,364.77,367.0,4901.0
2019-12-17 13:00:00,366.45,367.17,366.37,366.69,4002.0,366.45,367.17,366.37,366.69,4002.0
2019-12-17 13:30:00,366.1,367.56,366.1,367.05,6960.0,366.1,367.56,366.1,367.05,6960.0
2019-12-17 14:00:00,367.24,367.37,366.4,366.55,3000.0,367.24,367.37,366.4,366.55,3000.0
2019-12-17 14:30:00,366.7,366.83,366.35,366.49,1604.0,366.7,366.83,366.35,366.49,1604.0
2019-12-17 15:00:00,366.33,366.56,365.83,365.99,2658.0,366.33,366.56,365.83,365.99,2658.0
2019-12-17 15:30:00,365.86,366.36,364.4,365.08,35021.0,365.86,366.36,364.4,365.08,35021.0
2019-12-18 09:30:00,365.94,367.36,363.54,363.54,8437.0,365.94,367.36,363.54,363.54,8437.0
2019-12-18 10:00:00,363.35,364.05,360.88,360.88,11203.0,363.35,364.05,360.88,360.88,11203.0
2019-12-18 10:30:00,360.7,360.7,358.88,359.2,3976.0,360.7,360.7,358.88,359.2,3976.0
2019-12-18 11:00:00,358.69,360.69,358.3,360.69,3534.0,358.69,360.69,358.3,360.69,3534.0
2019-12-18 11:30:00,359.97,359.97,358.43,358.43,1031.0,359.97,359.97,358.43,358.43,1031.0
2019-12-18 12:00:00,358.21,359.33,358.21,358.77,1240.0,358.21,359.33,358.21,358.77,1240.0
2019-12-18 12:30:00,358.81,358.91,358.42,358.84,4239.0,358.81,358.91,358.42,358.84,4239.0
2019-12-18 13:00:00,358.84,358.88,358.43,358.52,7070.0,358.84,358.88,358.43,358.52,7070.0
2019-12-18 13:30:00,359.02,359.26,358.88,359.25,3204.0,359.02,359.26,358.88,359.25,3204.0
2019-12-18 14:00:00,359.36,359.61,359.15,359.3,3307.0,359.36,359.61,359.15,359.3,3307.0
2019-12-18 14:30:00,359.05,359.36,358.5,359.36,1700.0,359.05,359.36,358.5,359.36,1700.0
2019-12-18 15:00:00,359.49,359.83,359.2,359.57,4120.0,359.49,359.83,359.2,359.57,4120.0
2019-12-18 15:30:00,359.48,360.14,359.11,359.66,20740.0,359.48,360.14,359.11,359.66,20740.0
2019-12-19 09:30:00,360.3,360.3,356.08,357.19,17391.0,360.3,360.3,356.08,357.19,17391.0
2019-12-19 10:00:00,357.65,358.71,356.54,358.35,26098.0,357.65,358.71,356.54,358.35,26098.0
2019-12-19 10:30:00,359.03,359.43,358.61,358.81,1650.0,359.03,359.43,358.61,358.81,1650.0
2019-12-19 11:00:00,357.92,358.15,356.61,356.69,6523.0,357.92,358.15,356.61,356.69,6523.0
2019-12-19 11:30:00,356.69,358.94,356.69,358.23,9453.0,356.69,358.94,356.69,358.23,9453.0
2019-12-19 12:00:00,358.03,358.77,357.94,358.47,2268.0,358.03,358.77,357.94,358.47,2268.0
2019-12-19 12:30:00,359.18,359.18,358.64,359.06,3400.0,359.18,359.18,358.64,359.06,3400.0
2019-12-19 13:00:00,358.81,359.32,358.74,359.23,1402.0,358.81,359.32,358.74,359.23,1402.0
2019-12-19 13:30:00,359.43,359.82,359.14,359.67,6303.0,359.43,359.82,359.14,359.67,6303.0
2019-12-19 14:00:00,359.84,360.33,359.49,359.97,2900.0,359.84,360.33,359.49,359.97,2900.0
2019-12-19 14:30:00,360.03,361.1,359.83,360.77,2805.0,360.03,361.1,359.83,360.77,2805.0
2019-12-19 15:00:00,361.05,361.41,359.5,359.82,14586.0,361.05,361.41,359.5,359.82,14586.0
2019-12-19 15:30:00,359.62,360.1,359.21,360.01,20152.0,359.62,360.1,359.21,360.01,20152.0
2019-12-20 09:30:00,362.5,365.0,361.5,365.0,28280.0,362.5,365.0,361.5,365.0,28280.0
2019-12-20 10:00:00,364.27,369.5,364.26,367.4,5411.0,364.27,369.5,364.26,367.4,5411.0
2019-12-20 10:30:00,368.8,369.81,367.73,369.81,10757.0,368.8,369.81,367.73,369.81,10757.0
2019-12-20 11:00:00,369.69,371.34,369.6,370.39,9264.0,369.69,371.34,369.6,370.39,9264.0
2019-12-20 11:30:00,370.74,370.74,369.06,370.39,13002.0,370.74,370.74,369.06,370.39,13002.0
2019-12-20 12:00:00,370.2,370.2,367.8,368.08,5616.0,370.2,370.2,367.8,368.08,5616.0
2019-12-20 12:30:00,368.43,370.07,368.43,369.22,5760.0,368.43,370.07,368.43,369.22,5760.0
2019-12-20 13:00:00,369.22,369.22,368.11,368.72,4600.0,369.22,369.22,368.11,368.72,4600.0
2019-12-20 13:30:00,368.68,369.34,368.68,369.27,8429.0,368.68,369.34,368.68,369.27,8429.0
2019-12-20 14:00:00,369.01,370.25,369.01,370.25,10111.0,369.01,370.25,369.01,370.25,10111.0
2019-12-20 14:30:00,370.27,370.27,370.09,370.24,1462.0,370.27,370.27,370.09,370.24,1462.0
2019-12-20 15:00:00,370.23,370.87,369.62,370.75,4350.0,370.23,370.87,369.62,370.75,4350.0
2019-12-20 15:30:00,370.62,373.23,370.56,372.77,38347.0,370.62,373.23,370.56,372.77,38347.0
2019-12-23 09:30:00,371.36,371.84,369.75,370.36,5934.0,371.36,371.84,369.75,370.36,5934.0
2019-12-23 10:00:00,368.55,370.4,368.55,370.2,1615.0,368.55,370.4,368.55,370.2,1615.0
2019-12-23 10:30:00,370.15,372.29,369.83,371.78,6717.0,370.15,372.29,369.83,371.78,6717.0
2019-12-23 11:00:00,371.93,372.28,370.84,370.84,11276.0,371.93,372.28,370.84,370.84,11276.0
2019-12-23 11:30:00,370.83,371.07,370.06,370.52,8023.0,370.83,371.07,370.06,370.52,8023.0
2019-12-23 12:00:00,370.17,370.87,370.17,370.61,3578.0,370.17,370.87,370.17,370.61,3578.0
2019-12-23 12:30:00,370.91,370.91,370.01,370.01,700.0,370.91,370.91,370.01,370.01,700.0
2019-12-23 13:00:00,370.2,370.21,369.64,369.67,1175.0,370.2,370.21,369.64,369.67,1175.0
2019-12-23 13:30:00,369.31,369.56,369.12,369.56,1017.0,369.31,369.56,369.12,369.56,1017.0
2019-12-23 14:00:00,369.78,370.55,369.75,369.98,3500.0,369.78,370.55,369.75,369.98,3500.0
2019-12-23 14:30:00,370.12,371.49,370.12,371.38,4711.0,370.12,371.49,370.12,371.38,4711.0
2019-12-23 15:00:00,371.09,371.46,370.49,370.65,2980.0,371.09,371.46,370.49,370.65,2980.0
2019-12-23 15:30:00,370.86,371.37,369.98,370.92,10632.0,370.86,371.37,369.98,370.92,10632.0
2019-12-24 09:30:00,372.0,372.82,371.29,371.29,2932.0,372.0,372.82,371.29,371.29,2932.0
2019-12-24 10:00:00,371.9,372.07,369.16,369.25,22109.0,371.9,372.07,369.16,369.25,22109.0
2019-12-24 10:30:00,369.47,370.09,369.18,369.56,37620.0,369.47,370.09,369.18,369.56,37620.0
2019-12-24 11:00:00,369.29,369.52,369.0,369.06,3800.0,369.29,369.52,369.0,369.06,3800.0
2019-12-24 11:30:00,369.14,369.2,367.94,367.94,1920.0,369.14,369.2,367.94,367.94,1920.0
2019-12-24 12:00:00,368.32,368.89,368.32,368.67,2661.0,368.32,368.89,368.32,368.67,2661.0
2019-12-24 12:30:00,369.25,369.53,368.56,369.14,4691.0,369.25,369.53,368.56,369.14,4691.0
2019-12-26 09:30:00,369.42,370.0,368.53,369.32,3427.0,369.42,370.0,368.53,369.32,3427.0
2019-12-26 10:00:00,369.89,369.89,368.18,368.21,2422.0,369.89,369.89,368.18,368.21,2422.0
2019-12-26 10:30:00,368.1,368.87,367.66,368.8,7971.0,368.1,368.87,367.66,368.8,7971.0
2019-12-26 11:00:00,368.57,369.03,368.3,369.03,2622.0,368.57,369.03,368.3,369.03,2622.0
2019-12-26 11:30:00,369.16,369.16,368.45,368.96,1200.0,369.16,369.16,368.45,368.96,1200.0
2019-12-26 12:00:00,368.36,368.54,368.2,368.54,756.0,368.36,368.54,368.2,368.54,756.0
2019-12-26 12:30:00,368.39,368.48,368.29,368.29,656.0,368.39,368.48,368.29,368.29,656.0
2019-12-26 13:00:00,368.6,368.81,368.29,368.5,1929.0,368.6,368.81,368.29,368.5,1929.0
2019-12-26 13:30:00,368.64,368.64,367.96,367.96,2182.0,368.64,368.64,367.96,367.96,2182.0
2019-12-26 14:00:00,367.66,367.94,366.65,367.34,4700.0,367.66,367.94,366.65,367.34,4700.0
2019-12-26 14:30:00,366.99,366.99,366.7,366.74,600.0,366.99,366.99,366.7,366.74,600.0
2019-12-26 15:00:00,366.8,366.87,366.06,366.16,5829.0,366.8,366.87,366.06,366.16,5829.0
2019-12-26 15:30:00,366.27,367.67,366.13,367.57,8240.0,366.27,367.67,366.13,367.57,8240.0
2019-12-27 09:30:00,368.5,368.5,364.72,364.73,2385.0,368.5,368.5,364.72,364.73,2385.0
2019-12-27 10:00:00,364.43,364.97,364.43,364.6,926.0,364.43,364.97,364.43,364.6,926.0
2019-12-27 10:30:00,365.47,367.57,365.47,367.48,1930.0,365.47,367.57,365.47,367.48,1930.0
2019-12-27 11:00:00,367.26,368.12,367.26,367.95,800.0,367.26,368.12,367.26,367.95,800.0
2019-12-27 11:30:00,368.15,368.82,367.76,368.18,3285.0,368.15,368.82,367.76,368.18,3285.0
2019-12-27 12:00:00,368.1,368.38,367.03,367.71,8867.0,368.1,368.38,367.03,367.71,8867.0
2019-12-27 12:30:00,367.38,368.36,367.38,367.83,9619.0,367.38,368.36,367.38,367.83,9619.0
2019-12-27 13:00:00,367.38,368.02,367.17,367.43,2797.0,367.38,368.02,367.17,367.43,2797.0
2019-12-27 13:30:00,367.28,367.28,367.04,367.06,600.0,367.28,367.28,367.04,367.06,600.0
2019-12-27 14:00:00,367.38,367.85,367.14,367.52,1000.0,367.38,367.85,367.14,367.52,1000.0
2019-12-27 14:30:00,367.6,368.17,367.54,367.63,1700.0,367.6,368.17,367.54,367.63,1700.0
2019-12-27 15:00:00,367.97,368.04,367.69,368.02,1500.0,367.97,368.04,367.69,368.02,1500.0
2019-12-27 15:30:00,368.34,368.71,367.82,368.33,6124.0,368.34,368.71,367.82,368.33,6124.0
2019-12-30 09:30:00,367.86,368.63,366.5,366.92,7383.0,367.86,368.63,366.5,366.92,7383.0
2019-12-30 10:00:00,368.31,368.31,367.19,367.19,6266.0,368.31,368.31,367.19,367.19,6266.0
2019-12-30 10:30:00,367.75,368.97,367.75,368.07,400.0,367.75,368.97,367.75,368.07,400.0
2019-12-30 11:00:00,367.77,368.58,367.52,368.58,2777.0,367.77,368.58,367.52,368.58,2777.0
2019-12-30 11:30:00,368.58,368.91,368.21,368.46,2402.0,368.58,368.91,368.21,368.46,2402.0
2019-12-30 12:00:00,368.0,369.91,368.0,369.91,1670.0,368.0,369.91,368.0,369.91,1670.0
2019-12-30 12:30:00,369.65,370.45,369.16,369.83,2400.0,369.65,370.45,369.16,369.83,2400.0
2019-12-30 13:00:00,369.27,369.64,369.22,369.23,2284.0,369.27,369.64,369.22,369.23,2284.0
2019-12-30 13:30:00,368.84,370.15,368.84,369.7,3992.0,368.84,370.15,368.84,369.7,3992.0
2019-12-30 14:00:00,369.64,369.83,368.98,369.72,9969.0,369.64,369.83,368.98,369.72,9969.0
2019-12-30 14:30:00,369.35,369.61,369.35,369.44,700.0,369.35,369.61,369.35,369.44,700.0
2019-12-30 15:00:00,369.24,369.84,368.92,369.56,4019.0,369.24,369.84,368.92,369.56,4019.0
2019-12-30 15:30:00,369.71,370.03,369.17,369.27,4154.0,369.71,370.03,369.17,369.27,4154.0
2019-12-31 09:30:00,368.05,371.04,368.05,371.03,1945.0,368.05,371.04,368.05,371.03,1945.0
2019-12-31 10:00:00,370.93,372.44,370.3,370.63,5048.0,370.93,372.44,370.3,370.63,5048.0
2019-12-31 10:30:00,369.36,370.84,369.36,370.15,1880.0,369.36,370.84,369.36,370.15,1880.0
2019-12-31 11:00:00,370.35,371.66,369.38,371.66,3577.0,370.35,371.66,369.38,371.66,3577.0
2019-12-31 11:30:00,371.36,372.0,369.11,369.45,5077.0,371.36,372.0,369.11,369.45,5077.0
2019-12-31 12:00:00,370.18,370.18,369.81,369.81,1303.0,370.18,370.18,369.81,369.81,1303.0
2019-12-31 12:30:00,370.69,371.53,369.79,370.04,3851.0,370.69,371.53,369.79,370.04,3851.0
2019-12-31 13:00:00,369.76,369.98,369.19,369.49,822.0,369.76,369.98,369.19,369.49,822.0
2019-12-31 13:30:00,369.4,370.17,369.4,369.72,2266.0,369.4,370.17,369.4,369.72,2266.0
2019-12-31 14:00:00,369.5,369.61,369.34,369.61,500.0,369.5,369.61,369.34,369.61,500.0
2019-12-31 14:30:00,370.34,370.66,370.1,370.28,1300.0,370.34,370.66,370.1,370.28,1300.0
2019-12-31 15:00:00,370.6,370.68,370.32,370.58,1085.0,370.6,370.68,370.32,370.58,1085.0
2019-12-31 15:30:00,370.59,371.12,369.79,370.03,5301.0,370.59,371.12,369.79,370.03,5301.0
2020-01-02 09:30:00,372.08,373.7,371.53,372.51,2636.0,372.08,373.7,371.53,372.51,2636.0
2020-01-02 10:00:00,371.51,371.94,369.16,369.29,7185.0,371.51,371.94,369.16,369.29,7185.0
2020-01-02 10:30:00,369.87,369.87,368.64,369.09,25021.0,369.87,369.87,368.64,369.09,25021.0
2020-01-02 11:00:00,368.96,369.49,368.34,368.93,3300.0,368.96,369.49,368.34,368.93,3300.0
2020-01-02 11:30:00,368.46,368.46,367.48,367.91,1100.0,368.46,368.46,367.48,367.91,1100.0
2020-01-02 12:00:00,367.85,367.89,367.52,367.58,4600.0,367.85,367.89,367.52,367.58,4600.0
2020-01-02 12:30:00,367.73,368.74,367.71,368.74,2200.0,367.73,368.74,367.71,368.74,2200.0
2020-01-02 13:00:00,368.6,369.0,368.44,368.8,4400.0,368.6,369.0,368.44,368.8,4400.0
2020-01-02 13:30:00,368.66,368.93,368.26,368.4,1631.0,368.66,368.93,368.26,368.4,1631.0
2020-01-02 14:00:00,368.47,370.37,367.16,370.37,20073.0,368.47,370.37,367.16,370.37,20073.0
2020-01-02 14:30:00,371.07,371.29,370.15,370.6,2934.0,371.07,371.29,370.15,370.6,2934.0
2020-01-02 15:00:00,370.55,370.97,369.85,369.85,2100.0,370.55,370.97,369.85,369.85,2100.0
2020-01-02 15:30:00,370.17,372.38,370.05,371.85,10337.0,370.17,372.38,370.05,371.85,10337.0
2020-01-03 09:30:00,366.9,367.76,365.84,366.28,8271.0,366.9,367.76,365.84,366.28,8271.0
2020-01-03 10:00:00,366.14,368.64,364.19,368.63,7121.0,366.14,368.64,364.19,368.63,7121.0
2020-01-03 10:30:00,369.08,369.38,368.25,368.25,8192.0,369.08,369.38,368.25,368.25,8192.0
2020-01-03 11:00:00,368.21,368.42,367.0,367.28,2705.0,368.21,368.42,367.0,367.28,2705.0
2020-01-03 11:30:00,367.78,368.8,367.63,368.48,2508.0,367.78,368.8,367.63,368.48,2508.0
2020-01-03 12:00:00,368.91,370.25,368.91,369.9,2528.0,368.91,370.25,368.91,369.9,2528.0
2020-01-03 12:30:00,369.79,370.79,369.59,369.66,3625.0,369.79,370.79,369.59,369.66,3625.0
2020-01-03 13:00:00,369.19,369.98,368.33,368.5,7431.0,369.19,369.98,368.33,368.5,7431.0
2020-01-03 13:30:00,368.79,368.79,364.96,365.73,13662.0,368.79,368.79,364.96,365.73,13662.0
2020-01-03 14:00:00,366.24,367.09,365.65,366.52,2971.0,366.24,367.09,365.65,366.52,2971.0
2020-01-03 14:30:00,366.8,367.25,366.42,367.25,1900.0,366.8,367.25,366.42,367.25,1900.0
2020-01-03 15:00:00,367.21,368.25,367.11,367.34,3600.0,367.21,368.25,367.11,367.34,3600.0
2020-01-03 15:30:00,367.12,367.7,366.15,366.7,16230.0,367.12,367.7,366.15,366.7,16230.0
2020-01-06 09:30:00,363.45,363.45,363.45,363.45,880.0,363.45,363.45,363.45,363.45,880.0
2020-01-06 10:00:00,363.19,365.97,363.19,365.97,3858.0,363.19,365.97,363.19,365.97,3858.0
2020-01-06 10:30:00,366.11,367.63,366.11,367.21,2708.0,366.11,367.63,366.11,367.21,2708.0
2020-01-06 11:00:00,367.34,367.85,366.78,366.96,1400.0,367.34,367.85,366.78,366.96,1400.0
2020-01-06 11:30:00,367.19,368.18,367.11,368.18,1500.0,367.19,368.18,367.11,368.18,1500.0
2020-01-06 12:00:00,368.12,369.33,368.1,368.93,3000.0,368.12,369.33,368.1,368.93,3000.0
2020-01-06 12:30:00,369.12,369.27,368.68,368.95,4347.0,369.12,369.27,368.68,368.95,4347.0
2020-01-06 13:00:00,368.88,369.69,368.87,369.69,3900.0,368.88,369.69,368.87,369.69,3900.0
2020-01-06 13:30:00,369.78,370.57,369.78,370.38,1000.0,369.78,370.57,369.78,370.38,1000.0
2020-01-06 14:00:00,370.59,372.23,370.2,371.68,3145.0,370.59,372.23,370.2,371.68,3145.0
2020-01-06 14:30:00,371.19,371.85,371.13,371.45,1567.0,371.19,371.85,371.13,371.45,1567.0
2020-01-06 15:00:00,371.45,371.87,371.07,371.07,2400.0,371.45,371.87,371.07,371.07,2400.0
2020-01-06 15:30:00,371.07,372.19,370.47,372.08,17524.0,371.07,372.19,370.47,372.08,17524.0
2020-01-07 09:30:00,374.94,378.99,372.98,377.22,12309.0,374.94,378.99,372.98,377.22,12309.0
2020-01-07 10:00:00,375.74,376.91,375.01,375.44,9323.0,375.74,376.91,375.01,375.44,9323.0
2020-01-07 10:30:00,375.66,378.74,375.28,378.36,5311.0,375.66,378.74,375.28,378.36,5311.0
2020-01-07 11:00:00,378.47,384.22,378.26,383.17,13870.0,378.47,384.22,378.26,383.17,13870.0
2020-01-07 11:30:00,383.13,383.13,380.38,380.43,3908.0,383.13,383.13,380.38,380.43,3908.0
2020-01-07 12:00:00,380.49,382.19,380.48,381.6,6125.0,380.49,382.19,380.48,381.6,6125.0
2020-01-07 12:30:00,381.17,381.88,380.73,380.88,2633.0,381.17,381.88,380.73,380.88,2633.0
2020-01-07 13:00:00,380.5,382.43,380.34,382.43,4671.0,380.5,382.43,380.34,382.43,4671.0
2020-01-07 13:30:00,381.85,381.98,380.95,381.14,5900.0,381.85,381.98,380.95,381.14,5900.0
2020-01-07 14:00:00,380.89,380.9,379.94,380.25,2448.0,380.89,380.9,379.94,380.25,2448.0
2020-01-07 14:30:00,380.23,380.63,379.85,380.63,4445.0,380.23,380.63,379.85,380.63,4445.0
2020-01-07 15:00:00,380.38,381.33,380.25,381.19,9384.0,380.38,381.33,380.25,381.19,9384.0
2020-01-07 15:30:00,381.19,381.73,380.47,380.51,24469.0,381.19,381.73,380.47,380.51,24469.0
2020-01-08 09:30:00,384.25,386.92,380.72,385.11,12027.0,384.25,386.92,380.72,385.11,12027.0
2020-01-08 10:00:00,386.28,386.29,384.47,384.88,11879.0,386.28,386.29,384.47,384.88,11879.0
2020-01-08 10:30:00,385.08,385.26,382.01,383.75,6937.0,385.08,385.26,382.01,383.75,6937.0
2020-01-08 11:00:00,383.1,384.67,382.65,384.67,7828.0,383.1,384.67,382.65,384.67,7828.0
2020-01-08 11:30:00,383.72,385.58,382.88,384.66,2200.0,383.72,385.58,382.88,384.66,2200.0
2020-01-08 12:00:00,384.76,385.37,384.31,384.75,4400.0,384.76,385.37,384.31,384.75,4400.0
2020-01-08 12:30:00,384.42,384.42,383.62,383.94,6535.0,384.42,384.42,383.62,383.94,6535.0
2020-01-08 13:00:00,384.02,384.33,382.86,382.87,5900.0,384.02,384.33,382.86,382.87,5900.0
2020-01-08 13:30:00,382.77,382.87,381.67,382.4,2376.0,382.77,382.87,381.67,382.4,2376.0
2020-01-08 14:00:00,382.42,383.29,382.42,382.55,17671.0,382.42,383.29,382.42,382.55,17671.0
2020-01-08 14:30:00,382.59,383.26,382.16,382.78,10088.0,382.59,383.26,382.16,382.78,10088.0
2020-01-08 15:00:00,383.19,383.78,382.93,383.78,3405.0,383.19,383.78,382.93,383.78,3405.0
2020-01-08 15:30:00,383.55,383.75,381.23,381.67,18218.0,383.55,383.75,381.23,381.67,18218.0
2020-01-09 09:30:00,384.6,387.33,384.6,387.33,10964.0,384.6,387.33,384.6,387.33,10964.0
2020-01-09 10:00:00,387.99,389.37,387.56,389.37,3226.0,387.99,389.37,387.56,389.37,3226.0
2020-01-09 10:30:00,389.0,390.6,389.0,389.31,6900.0,389.0,390.6,389.0,389.31,6900.0
2020-01-09 11:00:00,389.06,389.1,388.05,388.35,8193.0,389.06,389.1,388.05,388.35,8193.0
2020-01-09 11:30:00,388.44,389.03,388.14,388.39,5200.0,388.44,389.03,388.14,388.39,5200.0
2020-01-09 12:00:00,388.38,389.6,387.46,387.88,8390.0,388.38,389.6,387.46,387.88,8390.0
2020-01-09 12:30:00,387.85,387.91,387.38,387.67,2578.0,387.85,387.91,387.38,387.67,2578.0
2020-01-09 13:00:00,387.93,388.01,387.44,387.64,3452.0,387.93,388.01,387.44,387.64,3452.0
2020-01-09 13:30:00,387.69,388.38,387.69,388.38,6009.0,387.69,388.38,387.69,388.38,6009.0
2020-01-09 14:00:00,388.03,388.55,388.03,388.42,1008.0,388.03,388.55,388.03,388.42,1008.0
2020-01-09 14:30:00,388.44,389.03,388.37,388.87,3203.0,388.44,389.03,388.37,388.87,3203.0
2020-01-09 15:00:00,388.77,388.77,388.01,388.41,1801.0,388.77,388.77,388.01,388.41,1801.0
2020-01-09 15:30:00,388.41,389.05,388.06,388.73,14137.0,388.41,389.05,388.06,388.73,14137.0
2020-01-10 09:30:00,391.22,391.22,386.02,388.0,7477.0,391.22,391.22,386.02,388.0,7477.0
2020-01-10 10:00:00,388.34,388.34,383.88,383.88,5500.0,388.34,388.34,383.88,383.88,5500.0
2020-01-10 10:30:00,384.44,385.3,382.8,385.02,5675.0,384.44,385.3,382.8,385.02,5675.0
2020-01-10 11:00:00,385.0,385.29,382.66,383.99,6144.0,385.0,385.29,382.66,383.99,6144.0
2020-01-10 11:30:00,383.36,383.89,382.41,383.84,3333.0,383.36,383.89,382.41,383.84,3333.0
2020-01-10 12:00:00,383.42,383.53,382.31,383.03,2420.0,383.42,383.53,382.31,383.03,2420.0
2020-01-10 12:30:00,383.02,384.32,382.89,384.32,5903.0,383.02,384.32,382.89,384.32,5903.0
2020-01-10 13:00:00,384.3,385.03,383.58,383.88,1800.0,384.3,385.03,383.58,383.88,1800.0
2020-01-10 13:30:00,384.2,385.46,384.2,385.21,2139.0,384.2,385.46,384.2,385.21,2139.0
2020-01-10 14:00:00,385.08,385.4,384.5,385.14,2708.0,385.08,385.4,384.5,385.14,2708.0
2020-01-10 14:30:00,384.99,385.01,384.02,384.09,5422.0,384.99,385.01,384.02,384.09,5422.0
2020-01-10 15:00:00,384.27,384.64,383.79,383.98,5579.0,384.27,384.64,383.79,383.98,5579.0
2020-01-10 15:30:00,383.88,384.14,383.02,383.52,12065.0,383.88,384.14,383.02,383.52,12065.0
2020-01-13 09:30:00,385.15,387.76,384.6,387.19,2319.0,385.15,387.76,384.6,387.19,2319.0
2020-01-13 10:00:00,387.45,388.29,387.22,388.03,1500.0,387.45,388.29,387.22,388.03,1500.0
2020-01-13 10:30:00,388.32,388.4,387.28,387.91,1800.0,388.32,388.4,387.28,387.91,1800.0
2020-01-13 11:00:00,388.0,388.44,387.34,387.71,2781.0,388.0,388.44,387.34,387.71,2781.0
2020-01-13 11:30:00,387.1,388.28,386.81,386.81,21470.0,387.1,388.28,386.81,386.81,21470.0
2020-01-13 12:00:00,386.69,386.9,385.99,386.35,9100.0,386.69,386.9,385.99,386.35,9100.0
2020-01-13 12:30:00,387.04,387.36,386.54,386.66,3872.0,387.04,387.36,386.54,386.66,3872.0
2020-01-13 13:00:00,387.0,387.0,385.39,385.39,1308.0,387.0,387.0,385.39,385.39,1308.0
2020-01-13 13:30:00,384.64,386.44,383.15,383.16,24650.0,384.64,386.44,383.15,383.16,24650.0
2020-01-13 14:00:00,383.31,385.69,383.16,385.07,3529.0,383.31,385.69,383.16,385.07,3529.0
2020-01-13 14:30:00,385.14,386.05,383.7,384.78,16802.0,385.14,386.05,383.7,384.78,16802.0
2020-01-13 15:00:00,384.27,385.65,383.59,384.08,6721.0,384.27,385.65,383.59,384.08,6721.0
2020-01-13 15:30:00,384.23,384.53,383.5,384.25,17267.0,384.23,384.53,383.5,384.25,17267.0
2020-01-14 09:30:00,381.85,383.66,380.26,380.29,14459.0,381.85,383.66,380.26,380.29,14459.0
2020-01-14 10:00:00,381.1,381.92,380.89,381.5,9508.0,381.1,381.92,380.89,381.5,9508.0
2020-01-14 10:30:00,381.67,382.91,380.95,382.91,2767.0,381.67,382.91,380.95,382.91,2767.0
2020-01-14 11:00:00,383.49,386.29,383.11,386.18,3703.0,383.49,386.29,383.11,386.18,3703.0
2020-01-14 11:30:00,386.73,387.24,385.84,386.42,2700.0,386.73,387.24,385.84,386.42,2700.0
2020-01-14 12:00:00,386.51,386.99,386.28,386.86,901.0,386.51,386.99,386.28,386.86,901.0
2020-01-14 12:30:00,386.84,387.15,386.1,386.1,8251.0,386.84,387.15,386.1,386.1,8251.0
2020-01-14 13:00:00,386.4,387.04,385.82,386.74,9132.0,386.4,387.04,385.82,386.74,9132.0
2020-01-14 13:30:00,387.07,387.07,385.33,386.03,1900.0,387.07,387.07,385.33,386.03,1900.0
2020-01-14 14:00:00,385.8,385.8,384.53,385.37,2426.0,385.8,385.8,384.53,385.37,2426.0
2020-01-14 14:30:00,385.47,385.55,382.07,382.07,2510.0,385.47,385.55,382.07,382.07,2510.0
2020-01-14 15:00:00,384.48,384.48,383.57,383.86,5031.0,384.48,384.48,383.57,383.86,5031.0
2020-01-14 15:30:00,383.61,384.43,383.13,383.89,22326.0,383.61,384.43,383.13,383.89,22326.0
2020-01-15 09:30:00,383.28,387.09,383.28,386.43,1643.0,383.28,387.09,383.28,386.43,1643.0
2020-01-15 10:00:00,386.57,386.57,384.31,384.31,1506.0,386.57,386.57,384.31,384.31,1506.0
2020-01-15 10:30:00,384.27,384.65,383.81,384.42,4175.0,384.27,384.65,383.81,384.42,4175.0
2020-01-15 11:00:00,384.53,384.77,382.03,382.03,2570.0,384.53,384.77,382.03,382.03,2570.0
2020-01-15 11:30:00,382.75,383.21,381.41,381.8,5800.0,382.75,383.21,381.41,381.8,5800.0
2020-01-15 12:00:00,381.58,381.85,380.31,380.31,4072.0,381.58,381.85,380.31,380.31,4072.0
2020-01-15 12:30:00,380.3,380.93,380.01,380.03,1600.0,380.3,380.93,380.01,380.03,1600.0
2020-01-15 13:00:00,379.87,380.13,379.34,379.97,2054.0,379.87,380.13,379.34,379.97,2054.0
2020-01-15 13:30:00,380.0,380.22,378.62,378.9,5544.0,380.0,380.22,378.62,378.9,5544.0
2020-01-15 14:00:00,379.12,379.61,378.78,379.12,4302.0,379.12,379.61,378.78,379.12,4302.0
2020-01-15 14:30:00,379.31,379.31,377.89,378.03,4601.0,379.31,379.31,377.89,378.03,4601.0
2020-01-15 15:00:00,377.88,378.09,376.08,376.92,7201.0,377.88,378.09,376.08,376.92,7201.0
2020-01-15 15:30:00,376.87,376.93,375.32,376.43,26275.0,376.87,376.93,375.32,376.43,26275.0
2020-01-16 09:30:00,379.69,379.69,377.51,377.83,3266.0,379.69,379.69,377.51,377.83,3266.0
2020-01-16 10:00:00,379.44,380.61,377.98,378.74,3594.0,379.44,380.61,377.98,378.74,3594.0
2020-01-16 10:30:00,379.28,380.26,378.58,378.85,1800.0,379.28,380.26,378.58,378.85,1800.0
2020-01-16 11:00:00,379.01,379.25,378.12,378.87,1276.0,379.01,379.25,378.12,378.87,1276.0
2020-01-16 11:30:00,378.38,379.24,378.37,378.96,941.0,378.38,379.24,378.37,378.96,941.0
2020-01-16 12:00:00,379.62,379.81,379.4,379.52,1997.0,379.62,379.81,379.4,379.52,1997.0
2020-01-16 12:30:00,379.58,380.0,379.41,379.81,2600.0,379.58,380.0,379.41,379.81,2600.0
2020-01-16 13:00:00,379.92,380.03,379.23,379.23,2021.0,379.92,380.03,379.23,379.23,2021.0
2020-01-16 13:30:00,379.57,380.0,379.42,380.0,515.0,379.57,380.0,379.42,380.0,515.0
2020-01-16 14:00:00,379.1,379.1,378.83,379.08,984.0,379.1,379.1,378.83,379.08,984.0
2020-01-16 14:30:00,379.04,379.1,378.23,378.24,1050.0,379.04,379.1,378.23,378.24,1050.0
2020-01-16 15:00:00,378.16,378.53,377.61,378.38,3310.0,378.16,378.53,377.61,378.38,3310.0
2020-01-16 15:30:00,378.25,379.99,378.25,379.73,17497.0,378.25,379.99,378.25,379.73,17497.0
2020-01-17 09:30:00,380.13,381.19,377.66,380.46,4917.0,380.13,381.19,377.66,380.46,4917.0
2020-01-17 10:00:00,380.74,381.01,379.35,379.6,2526.0,380.74,381.01,379.35,379.6,2526.0
2020-01-17 10:30:00,379.16,379.2,376.96,376.96,2614.0,379.16,379.2,376.96,376.96,2614.0
2020-01-17 11:00:00,377.09,377.09,375.57,375.61,2600.0,377.09,377.09,375.57,375.61,2600.0
2020-01-17 11:30:00,376.31,376.32,375.68,375.69,1500.0,376.31,376.32,375.68,375.69,1500.0
2020-01-17 12:00:00,375.78,376.18,375.52,375.96,1501.0,375.78,376.18,375.52,375.96,1501.0
2020-01-17 12:30:00,376.25,376.42,375.71,375.72,1311.0,376.25,376.42,375.71,375.72,1311.0
2020-01-17 13:00:00,376.08,376.62,375.86,376.16,1600.0,376.08,376.62,375.86,376.16,1600.0
2020-01-17 13:30:00,376.06,376.92,376.06,376.71,900.0,376.06,376.92,376.06,376.71,900.0
2020-01-17 14:00:00,376.46,377.18,376.28,377.18,851.0,376.46,377.18,376.28,377.18,851.0
2020-01-17 14:30:00,377.21,377.45,376.6,376.75,8647.0,377.21,377.45,376.6,376.75,8647.0
2020-01-17 15:00:00,376.91,377.04,376.08,376.24,3100.0,376.91,377.04,376.08,376.24,3100.0
2020-01-17 15:30:00,376.26,377.07,375.75,376.83,8635.0,376.26,377.07,375.75,376.83,8635.0
2020-01-21 09:30:00,375.94,379.75,375.52,377.39,1480.0,375.94,379.75,375.52,377.39,1480.0
2020-01-21 10:00:00,377.4,378.07,377.15,377.74,2100.0,377.4,378.07,377.15,377.74,2100.0
2020-01-21 10:30:00,378.7,379.91,378.7,379.05,5530.0,378.7,379.91,378.7,379.05,5530.0
2020-01-21 11:00:00,379.13,379.18,377.61,377.94,4185.0,379.13,379.18,377.61,377.94,4185.0
2020-01-21 11:30:00,377.91,379.0,377.42,378.79,4995.0,377.91,379.0,377.42,378.79,4995.0
2020-01-21 12:00:00,378.53,380.79,378.53,380.46,2043.0,378.53,380.79,378.53,380.46,2043.0
2020-01-21 12:30:00,380.18,380.32,379.68,379.92,1300.0,380.18,380.32,379.68,379.92,1300.0
2020-01-21 13:00:00,380.23,380.23,378.73,379.04,800.0,380.23,380.23,378.73,379.04,800.0
2020-01-21 13:30:00,379.14,379.34,378.35,379.16,1500.0,379.14,379.34,378.35,379.16,1500.0
2020-01-21 14:00:00,378.98,379.65,378.7,379.62,2050.0,378.98,379.65,378.7,379.62,2050.0
2020-01-21 14:30:00,379.52,380.2,378.98,379.42,2900.0,379.52,380.2,378.98,379.42,2900.0
2020-01-21 15:00:00,379.5,379.78,379.17,379.17,3327.0,379.5,379.78,379.17,379.17,3327.0
2020-01-21 15:30:00,379.09,379.94,378.74,378.88,21554.0,379.09,379.94,378.74,378.88,21554.0
2020-01-22 09:30:00,379.77,380.52,379.77,380.52,644.0,379.77,380.52,379.77,380.52,644.0
2020-01-22 10:00:00,379.73,382.43,379.49,382.43,6642.0,379.73,382.43,379.49,382.43,6642.0
2020-01-22 10:30:00,382.49,383.03,380.54,380.54,1700.0,382.49,383.03,380.54,380.54,1700.0
2020-01-22 11:00:00,380.47,381.28,380.31,380.93,2402.0,380.47,381.28,380.31,380.93,2402.0
2020-01-22 11:30:00,381.23,382.53,381.22,382.19,4472.0,381.23,382.53,381.22,382.19,4472.0
2020-01-22 12:00:00,382.21,382.21,379.9,379.97,2400.0,382.21,382.21,379.9,379.97,2400.0
2020-01-22 12:30:00,380.09,380.09,379.25,379.33,1400.0,380.09,380.09,379.25,379.33,1400.0
2020-01-22 13:00:00,379.38,379.76,379.37,379.48,1100.0,379.38,379.76,379.37,379.48,1100.0
2020-01-22 13:30:00,379.55,380.09,379.4,379.75,2300.0,379.55,380.09,379.4,379.75,2300.0
2020-01-22 14:00:00,379.46,379.68,379.01,379.11,3000.0,379.46,379.68,379.01,379.11,3000.0
2020-01-22 14:30:00,379.28,379.48,379.14,379.42,2170.0,379.28,379.48,379.14,379.42,2170.0
2020-01-22 15:00:00,379.15,379.15,378.03,378.11,4512.0,379.15,379.15,378.03,378.11,4512.0
2020-01-22 15:30:00,378.22,378.82,377.59,378.52,9664.0,378.22,378.82,377.59,378.52,9664.0
2020-01-23 09:30:00,377.11,378.88,376.51,378.57,4149.0,377.11,378.88,376.51,378.57,4149.0
2020-01-23 10:00:00,378.8,379.34,377.74,378.82,2250.0,378.8,379.34,377.74,378.82,2250.0
2020-01-23 10:30:00,378.66,379.07,378.09,378.09,3654.0,378.66,379.07,378.09,378.09,3654.0
2020-01-23 11:00:00,376.78,377.99,376.77,377.21,2500.0,376.78,377.99,376.77,377.21,2500.0
2020-01-23 11:30:00,377.74,378.33,376.98,378.33,600.0,377.74,378.33,376.98,378.33,600.0
2020-01-23 12:00:00,377.72,378.36,377.36,377.71,1704.0,377.72,378.36,377.36,377.71,1704.0
2020-01-23 12:30:00,377.86,377.86,376.86,377.1,2000.0,377.86,377.86,376.86,377.1,2000.0
2020-01-23 13:00:00,376.6,377.03,376.56,377.0,3412.0,376.6,377.03,376.56,377.0,3412.0
2020-01-23 13:30:00,377.06,377.47,376.54,377.15,2972.0,377.06,377.47,376.54,377.15,2972.0
2020-01-23 14:00:00,377.13,377.92,377.13,377.34,848.0,377.13,377.92,377.13,377.34,848.0
2020-01-23 14:30:00,378.22,378.42,377.17,377.63,903.0,378.22,378.42,377.17,377.63,903.0
2020-01-23 15:00:00,377.93,377.93,375.69,376.14,5061.0,377.93,377.93,375.69,376.14,5061.0
2020-01-23 15:30:00,376.38,376.67,375.28,375.49,14976.0,376.38,376.67,375.28,375.49,14976.0
2020-01-24 09:30:00,376.13,376.13,374.19,374.19,1278.0,376.13,376.13,374.19,374.19,1278.0
2020-01-24 10:00:00,374.62,374.62,373.62,373.69,1441.0,374.62,374.62,373.62,373.69,1441.0
2020-01-24 10:30:00,372.94,374.08,372.46,372.46,940.0,372.94,374.08,372.46,372.46,940.0
2020-01-24 11:00:00,373.14,374.05,371.18,371.84,3645.0,373.14,374.05,371.18,371.84,3645.0
2020-01-24 11:30:00,371.71,372.38,371.13,371.73,2978.0,371.71,372.38,371.13,371.73,2978.0
2020-01-24 12:00:00,371.45,371.62,370.21,371.36,2472.0,371.45,371.62,370.21,371.36,2472.0
2020-01-24 12:30:00,372.68,372.7,371.86,371.87,1000.0,372.68,372.7,371.86,371.87,1000.0
2020-01-24 13:00:00,372.04,372.04,370.34,371.09,1530.0,372.04,372.04,370.34,371.09,1530.0
2020-01-24 13:30:00,370.65,370.96,370.18,370.35,1102.0,370.65,370.96,370.18,370.35,1102.0
2020-01-24 14:00:00,370.26,370.68,368.87,368.87,1804.0,370.26,370.68,368.87,368.87,1804.0
2020-01-24 14:30:00,368.87,370.0,368.27,369.77,10513.0,368.87,370.0,368.27,369.77,10513.0
2020-01-24 15:00:00,369.83,370.88,369.53,370.19,8582.0,369.83,370.88,369.53,370.19,8582.0
2020-01-24 15:30:00,370.53,370.62,369.4,369.88,9739.0,370.53,370.62,369.4,369.88,9739.0
2020-01-27 09:30:00,363.39,368.44,362.93,367.66,2622.0,363.39,368.44,362.93,367.66,2622.0
2020-01-27 10:00:00,369.08,369.08,367.25,368.58,3440.0,369.08,369.08,367.25,368.58,3440.0
2020-01-27 10:30:00,368.54,368.54,366.03,367.09,2700.0,368.54,368.54,366.03,367.09,2700.0
2020-01-27 11:00:00,368.77,369.3,366.76,367.44,4289.0,368.77,369.3,366.76,367.44,4289.0
2020-01-27 11:30:00,367.44,369.14,366.98,368.0,5033.0,367.44,369.14,366.98,368.0,5033.0
2020-01-27 12:00:00,367.75,368.43,367.67,367.67,1400.0,367.75,368.43,367.67,367.67,1400.0
2020-01-27 12:30:00,368.1,368.57,367.21,367.21,1870.0,368.1,368.57,367.21,367.21,1870.0
2020-01-27 13:00:00,367.17,368.09,367.17,368.09,700.0,367.17,368.09,367.17,368.09,700.0
2020-01-27 13:30:00,368.11,368.24,367.17,367.17,1267.0,368.11,368.24,367.17,367.17,1267.0
2020-01-27 14:00:00,367.13,367.74,365.75,366.93,3029.0,367.13,367.74,365.75,366.93,3029.0
2020-01-27 14:30:00,367.04,367.38,364.94,365.15,8477.0,367.04,367.38,364.94,365.15,8477.0
2020-01-27 15:00:00,365.46,366.28,364.97,365.46,4932.0,365.46,366.28,364.97,365.46,4932.0
2020-01-27 15:30:00,365.33,365.72,364.77,365.38,13449.0,365.33,365.72,364.77,365.38,13449.0
2020-01-28 09:30:00,368.09,369.76,366.04,367.1,3933.0,368.09,369.76,366.04,367.1,3933.0
2020-01-28 10:00:00,367.27,369.53,367.26,369.53,1900.0,367.27,369.53,367.26,369.53,1900.0
2020-01-28 10:30:00,369.71,370.19,368.72,368.86,2100.0,369.71,370.19,368.72,368.86,2100.0
2020-01-28 11:00:00,368.77,369.1,367.47,369.06,4000.0,368.77,369.1,367.47,369.06,4000.0
2020-01-28 11:30:00,368.93,369.55,367.77,368.45,6108.0,368.93,369.55,367.77,368.45,6108.0
2020-01-28 12:00:00,368.64,369.68,368.64,368.71,1907.0,368.64,369.68,368.64,368.71,1907.0
2020-01-28 12:30:00,368.39,368.49,367.9,368.34,2600.0,368.39,368.49,367.9,368.34,2600.0
2020-01-28 13:00:00,368.48,368.48,367.31,367.31,6208.0,368.48,368.48,367.31,367.31,6208.0
2020-01-28 13:30:00,367.52,367.79,366.95,367.44,2600.0,367.52,367.79,366.95,367.44,2600.0
2020-01-28 14:00:00,367.73,368.95,367.73,368.24,1500.0,367.73,368.95,367.73,368.24,1500.0
2020-01-28 14:30:00,367.78,368.72,367.61,367.61,3700.0,367.78,368.72,367.61,367.61,3700.0
2020-01-28 15:00:00,367.64,368.28,367.1,367.19,3906.0,367.64,368.28,367.1,367.19,3906.0
2020-01-28 15:30:00,367.2,368.12,366.45,366.73,9211.0,367.2,368.12,366.45,366.73,9211.0
2020-01-29 09:30:00,369.17,371.82,367.96,369.24,940.0,369.17,371.82,367.96,369.24,940.0
2020-01-29 10:00:00,368.74,371.41,368.17,371.02,2800.0,368.74,371.41,368.17,371.02,2800.0
2020-01-29 10:30:00,371.01,372.16,370.74,372.16,1200.0,371.01,372.16,370.74,372.16,1200.0
2020-01-29 11:00:00,371.97,373.37,371.42,372.55,1400.0,371.97,373.37,371.42,372.55,1400.0
2020-01-29 11:30:00,372.23,373.46,372.21,373.4,7388.0,372.23,373.46,372.21,373.4,7388.0
2020-01-29 12:00:00,373.52,374.08,373.52,374.08,2203.0,373.52,374.08,373.52,374.08,2203.0
2020-01-29 12:30:00,374.06,375.22,372.56,372.84,5012.0,374.06,375.22,372.56,372.84,5012.0
2020-01-29 13:00:00,372.96,373.66,372.66,372.82,5400.0,372.96,373.66,372.66,372.82,5400.0
2020-01-29 13:30:00,372.88,374.21,372.88,373.77,3439.0,372.88,374.21,372.88,373.77,3439.0
2020-01-29 14:00:00,373.59,373.59,371.96,372.48,2800.0,373.59,373.59,371.96,372.48,2800.0
2020-01-29 14:30:00,372.79,372.79,370.69,370.69,2400.0,372.79,372.79,370.69,370.69,2400.0
2020-01-29 15:00:00,370.83,371.3,369.61,370.21,4300.0,370.83,371.3,369.61,370.21,4300.0
2020-01-29 15:30:00,370.26,370.4,368.19,368.59,6939.0,370.26,370.4,368.19,368.59,6939.0
2020-01-30 09:30:00,366.45,367.97,366.18,366.18,1346.0,366.45,367.97,366.18,366.18,1346.0
2020-01-30 10:00:00,366.38,366.39,363.01,365.6,2700.0,366.38,366.39,363.01,365.6,2700.0
2020-01-30 10:30:00,365.6,365.6,362.82,363.38,3669.0,365.6,365.6,362.82,363.38,3669.0
2020-01-30 11:00:00,363.47,364.81,363.47,364.21,3000.0,363.47,364.81,363.47,364.21,3000.0
2020-01-30 11:30:00,363.77,365.6,363.45,364.23,4200.0,363.77,365.6,363.45,364.23,4200.0
2020-01-30 12:00:00,364.64,364.64,363.24,363.3,1873.0,364.64,364.64,363.24,363.3,1873.0
2020-01-30 12:30:00,363.12,363.27,362.67,362.95,1637.0,363.12,363.27,362.67,362.95,1637.0
2020-01-30 13:00:00,363.53,363.87,362.17,362.91,1405.0,363.53,363.87,362.17,362.91,1405.0
2020-01-30 13:30:00,363.81,363.88,362.92,363.06,3109.0,363.81,363.88,362.92,363.06,3109.0
2020-01-30 14:00:00,363.34,365.27,363.34,364.8,4400.0,363.34,365.27,363.34,364.8,4400.0
2020-01-30 14:30:00,364.76,365.64,364.39,365.48,3500.0,364.76,365.64,364.39,365.48,3500.0
2020-01-30 15:00:00,365.4,366.13,364.8,366.01,11644.0,365.4,366.13,364.8,366.01,11644.0
2020-01-30 15:30:00,365.99,367.98,365.11,367.04,11528.0,365.99,367.98,365.11,367.04,11528.0
2020-01-31 09:30:00,366.37,366.37,363.74,364.44,3268.0,366.37,366.37,363.74,364.44,3268.0
2020-01-31 10:00:00,364.39,366.2,363.64,365.2,7700.0,364.39,366.2,363.64,365.2,7700.0
2020-01-31 10:30:00,364.68,365.77,362.94,362.94,6350.0,364.68,365.77,362.94,362.94,6350.0
2020-01-31 11:00:00,362.61,364.01,361.24,361.24,3439.0,362.61,364.01,361.24,361.24,3439.0
2020-01-31 11:30:00,361.92,362.55,361.46,362.55,5005.0,361.92,362.55,361.46,362.55,5005.0
2020-01-31 12:00:00,362.24,362.25,360.84,361.6,3724.0,362.24,362.25,360.84,361.6,3724.0
2020-01-31 12:30:00,361.3,361.62,360.18,361.62,3000.0,361.3,361.62,360.18,361.62,3000.0
2020-01-31 13:00:00,361.17,361.77,360.31,361.77,2445.0,361.17,361.77,360.31,361.77,2445.0
2020-01-31 13:30:00,361.84,362.08,360.77,362.08,2101.0,361.84,362.08,360.77,362.08,2101.0
2020-01-31 14:00:00,362.25,362.66,361.28,361.35,2700.0,362.25,362.66,361.28,361.35,2700.0
2020-01-31 14:30:00,361.63,362.44,360.98,361.96,3087.0,361.63,362.44,360.98,361.96,3087.0
2020-01-31 15:00:00,362.12,362.12,360.6,360.75,4220.0,362.12,362.12,360.6,360.75,4220.0
2020-01-31 15:30:00,360.42,361.32,358.67,360.96,18121.0,360.42,361.32,358.67,360.96,18121.0
2020-02-03 09:30:00,363.22,367.25,363.22,367.25,1464.0,363.22,367.25,363.22,367.25,1464.0
2020-02-03 10:00:00,367.02,369.76,367.02,369.76,1000.0,367.02,369.76,367.02,369.76,1000.0
2020-02-03 10:30:00,369.98,370.7,367.65,368.02,4233.0,369.98,370.7,367.65,368.02,4233.0
2020-02-03 11:00:00,368.09,368.09,366.02,366.98,3336.0,368.09,368.09,366.02,366.98,3336.0
2020-02-03 11:30:00,366.82,367.86,364.84,365.44,2508.0,366.82,367.86,364.84,365.44,2508.0
2020-02-03 12:00:00,366.04,366.88,365.32,366.85,1300.0,366.04,366.88,365.32,366.85,1300.0
2020-02-03 12:30:00,366.63,367.46,366.46,366.61,2800.0,366.63,367.46,366.46,366.61,2800.0
2020-02-03 13:00:00,366.77,366.83,365.63,365.67,2200.0,366.77,366.83,365.63,365.67,2200.0
2020-02-03 13:30:00,365.66,366.14,365.35,365.64,2901.0,365.66,366.14,365.35,365.64,2901.0
2020-02-03 14:00:00,365.61,365.69,364.64,364.65,4215.0,365.61,365.69,364.64,364.65,4215.0
2020-02-03 14:30:00,364.73,365.54,364.13,364.95,2100.0,364.73,365.54,364.13,364.95,2100.0
2020-02-03 15:00:00,364.97,365.47,364.43,365.05,6518.0,364.97,365.47,364.43,365.05,6518.0
2020-02-03 15:30:00,365.51,365.51,362.84,363.86,15799.0,365.51,365.51,362.84,363.86,15799.0
2020-02-04 09:30:00,368.69,371.04,366.42,369.27,12187.0,368.69,371.04,366.42,369.27,12187.0
2020-02-04 10:00:00,369.0,369.1,366.22,366.69,7154.0,369.0,369.1,366.22,366.69,7154.0
2020-02-04 10:30:00,366.67,369.57,366.23,367.27,12909.0,366.67,369.57,366.23,367.27,12909.0
2020-02-04 11:00:00,367.5,367.6,365.44,365.48,12262.0,367.5,367.6,365.44,365.48,12262.0
2020-02-04 11:30:00,365.69,366.62,363.88,363.88,4971.0,365.69,366.62,363.88,363.88,4971.0
2020-02-04 12:00:00,364.99,365.27,364.78,364.78,500.0,364.99,365.27,364.78,364.78,500.0
2020-02-04 12:30:00,365.17,365.6,364.4,364.4,3599.0,365.17,365.6,364.4,364.4,3599.0
2020-02-04 13:00:00,364.41,364.49,363.21,363.39,2205.0,364.41,364.49,363.21,363.39,2205.0
2020-02-04 13:30:00,363.38,364.95,363.04,364.95,1700.0,363.38,364.95,363.04,364.95,1700.0
2020-02-04 14:00:00,364.59,364.64,363.59,363.62,2973.0,364.59,364.64,363.59,363.62,2973.0
2020-02-04 14:30:00,363.63,364.17,362.18,362.7,4477.0,363.63,364.17,362.18,362.7,4477.0
2020-02-04 15:00:00,362.69,364.64,362.48,364.64,3586.0,362.69,364.64,362.48,364.64,3586.0
2020-02-04 15:30:00,364.15,364.29,362.74,363.67,14658.0,364.15,364.29,362.74,363.67,14658.0
2020-02-05 09:30:00,367.3,371.98,367.06,371.28,3211.0,367.3,371.98,367.06,371.28,3211.0
2020-02-05 10:00:00,370.75,371.85,370.07,370.37,9501.0,370.75,371.85,370.07,370.37,9501.0
2020-02-05 10:30:00,370.11,370.11,366.96,368.29,9877.0,370.11,370.11,366.96,368.29,9877.0
2020-02-05 11:00:00,369.39,371.46,369.0,369.45,4962.0,369.39,371.46,369.0,369.45,4962.0
2020-02-05 11:30:00,369.5,371.01,369.2,371.01,2811.0,369.5,371.01,369.2,371.01,2811.0
2020-02-05 12:00:00,370.98,371.97,370.35,370.75,3985.0,370.98,371.97,370.35,370.75,3985.0
2020-02-05 12:30:00,370.31,370.37,369.5,370.32,2173.0,370.31,370.37,369.5,370.32,2173.0
2020-02-05 13:00:00,370.25,370.76,369.79,370.76,600.0,370.25,370.76,369.79,370.76,600.0
2020-02-05 13:30:00,371.11,372.79,371.11,372.04,1100.0,371.11,372.79,371.11,372.04,1100.0
2020-02-05 14:00:00,372.12,372.22,370.88,371.13,1355.0,372.12,372.22,370.88,371.13,1355.0
2020-02-05 14:30:00,370.71,371.06,370.43,371.06,1500.0,370.71,371.06,370.43,371.06,1500.0
2020-02-05 15:00:00,370.58,371.21,370.02,370.68,2606.0,370.58,371.21,370.02,370.68,2606.0
2020-02-05 15:30:00,370.77,371.29,370.06,371.29,8293.0,370.77,371.29,370.06,371.29,8293.0
2020-02-06 09:30:00,373.9,373.9,369.96,373.14,4104.0,373.9,373.9,369.96,373.14,4104.0
2020-02-06 10:00:00,372.79,373.7,372.08,372.08,1000.0,372.79,373.7,372.08,372.08,1000.0
2020-02-06 10:30:00,373.33,374.2,373.1,374.19,2761.0,373.33,374.2,373.1,374.19,2761.0
2020-02-06 11:00:00,373.72,374.3,372.76,374.3,9342.0,373.72,374.3,372.76,374.3,9342.0
2020-02-06 11:30:00,374.13,374.7,374.0,374.0,4869.0,374.13,374.7,374.0,374.0,4869.0
2020-02-06 12:00:00,374.05,374.54,374.0,374.54,1900.0,374.05,374.54,374.0,374.54,1900.0
2020-02-06 12:30:00,374.78,374.98,374.6,374.71,1601.0,374.78,374.98,374.6,374.71,1601.0
2020-02-06 13:00:00,374.76,375.42,374.76,374.97,2466.0,374.76,375.42,374.76,374.97,2466.0
2020-02-06 13:30:00,375.08,375.08,373.75,374.06,1000.0,375.08,375.08,373.75,374.06,1000.0
2020-02-06 14:00:00,374.01,374.01,373.63,373.96,2573.0,374.01,374.01,373.63,373.96,2573.0
2020-02-06 14:30:00,373.97,374.09,373.43,373.9,2800.0,373.97,374.09,373.43,373.9,2800.0
2020-02-06 15:00:00,373.65,374.01,373.19,373.46,3854.0,373.65,374.01,373.19,373.46,3854.0
2020-02-06 15:30:00,373.42,374.45,373.42,374.45,10673.0,373.42,374.45,373.42,374.45,10673.0
2020-02-07 09:30:00,373.56,375.31,371.22,371.88,1325.0,373.56,375.31,371.22,371.88,1325.0
2020-02-07 10:00:00,371.1,372.3,370.1,372.06,3000.0,371.1,372.3,370.1,372.06,3000.0
2020-02-07 10:30:00,373.03,373.05,371.81,372.66,3191.0,373.03,373.05,371.81,372.66,3191.0
2020-02-07 11:00:00,372.43,372.44,370.86,372.21,1903.0,372.43,372.44,370.86,372.21,1903.0
2020-02-07 11:30:00,372.17,373.14,371.7,373.14,3603.0,372.17,373.14,371.7,373.14,3603.0
2020-02-07 12:00:00,373.11,373.58,372.25,373.38,2500.0,373.11,373.58,372.25,373.38,2500.0
2020-02-07 12:30:00,373.86,373.86,372.28,372.56,1200.0,373.86,373.86,372.28,372.56,1200.0
2020-02-07 13:00:00,372.81,373.39,372.58,373.39,1800.0,372.81,373.39,372.58,373.39,1800.0
2020-02-07 13:30:00,373.33,373.69,372.98,373.42,1800.0,373.33,373.69,372.98,373.42,1800.0
2020-02-07 14:00:00,372.56,372.83,371.41,371.41,3900.0,372.56,372.83,371.41,371.41,3900.0
2020-02-07 14:30:00,371.9,371.96,371.32,371.75,400.0,371.9,371.96,371.32,371.75,400.0
2020-02-07 15:00:00,371.4,371.68,370.65,371.25,3117.0,371.4,371.68,370.65,371.25,3117.0
2020-02-07 15:30:00,371.01,371.26,369.73,370.06,10615.0,371.01,371.26,369.73,370.06,10615.0
2020-02-10 09:30:00,368.02,368.77,366.88,366.88,1549.0,368.02,368.77,366.88,366.88,1549.0
2020-02-10 10:00:00,368.5,369.46,367.93,368.04,8655.0,368.5,369.46,367.93,368.04,8655.0
2020-02-10 10:30:00,368.8,368.8,367.49,367.84,2457.0,368.8,368.8,367.49,367.84,2457.0
2020-02-10 11:00:00,367.28,367.88,366.4,367.0,1800.0,367.28,367.88,366.4,367.0,1800.0
2020-02-10 11:30:00,366.93,368.3,366.78,368.3,1345.0,366.93,368.3,366.78,368.3,1345.0
2020-02-10 12:00:00,368.35,369.23,368.28,369.23,1800.0,368.35,369.23,368.28,369.23,1800.0
2020-02-10 12:30:00,369.1,369.18,368.82,369.18,1342.0,369.1,369.18,368.82,369.18,1342.0
2020-02-10 13:00:00,369.08,369.51,369.08,369.5,1600.0,369.08,369.51,369.08,369.5,1600.0
2020-02-10 13:30:00,369.3,369.51,368.13,368.89,2192.0,369.3,369.51,368.13,368.89,2192.0
2020-02-10 14:00:00,368.99,368.99,367.94,368.24,1285.0,368.99,368.99,367.94,368.24,1285.0
2020-02-10 14:30:00,368.7,368.93,368.46,368.81,1412.0,368.7,368.93,368.46,368.81,1412.0
2020-02-10 15:00:00,369.11,370.03,369.03,369.06,1193.0,369.11,370.03,369.03,369.06,1193.0
2020-02-10 15:30:00,369.48,370.28,368.91,370.05,7284.0,369.48,370.28,368.91,370.05,7284.0
2020-02-11 09:30:00,371.03,371.03,368.34,369.69,3683.0,371.03,371.03,368.34,369.69,3683.0
2020-02-11 10:00:00,371.75,374.03,371.11,374.02,1800.0,371.75,374.03,371.11,374.02,1800.0
2020-02-11 10:30:00,374.33,374.51,373.84,373.98,2250.0,374.33,374.51,373.84,373.98,2250.0
2020-02-11 11:00:00,373.82,375.13,373.22,373.22,4759.0,373.82,375.13,373.22,373.22,4759.0
2020-02-11 11:30:00,372.81,373.77,372.77,373.26,2300.0,372.81,373.77,372.77,373.26,2300.0
2020-02-11 12:00:00,373.25,373.27,372.22,372.22,3400.0,373.25,373.27,372.22,372.22,3400.0
2020-02-11 12:30:00,372.37,372.56,372.0,372.33,1506.0,372.37,372.56,372.0,372.33,1506.0
2020-02-11 13:00:00,372.59,372.71,372.17,372.71,1106.0,372.59,372.71,372.17,372.71,1106.0
2020-02-11 13:30:00,372.6,373.15,372.26,372.26,2165.0,372.6,373.15,372.26,372.26,2165.0
2020-02-11 14:00:00,372.32,372.84,371.81,371.81,2300.0,372.32,372.84,371.81,371.81,2300.0
2020-02-11 14:30:00,371.57,371.79,370.7,371.22,3600.0,371.57,371.79,370.7,371.22,3600.0
2020-02-11 15:00:00,371.23,371.46,370.15,370.72,4806.0,371.23,371.46,370.15,370.72,4806.0
2020-02-11 15:30:00,371.0,371.79,370.75,371.73,14536.0,371.0,371.79,370.75,371.73,14536.0
2020-02-12 09:30:00,373.86,374.92,372.47,372.73,1485.0,373.86,374.92,372.47,372.73,1485.0
2020-02-12 10:00:00,372.79,375.0,372.69,373.01,2800.0,372.79,375.0,372.69,373.01,2800.0
2020-02-12 10:30:00,373.42,373.58,372.55,373.58,4129.0,373.42,373.58,372.55,373.58,4129.0
2020-02-12 11:00:00,373.88,374.13,373.39,373.76,3500.0,373.88,374.13,373.39,373.76,3500.0
2020-02-12 11:30:00,373.81,375.51,373.81,375.51,1798.0,373.81,375.51,373.81,375.51,1798.0
2020-02-12 12:00:00,374.57,375.57,374.45,375.57,2319.0,374.57,375.57,374.45,375.57,2319.0
2020-02-12 12:30:00,375.74,376.05,375.21,375.21,2389.0,375.74,376.05,375.21,375.21,2389.0
2020-02-12 13:00:00,374.57,375.0,374.08,375.0,1959.0,374.57,375.0,374.08,375.0,1959.0
2020-02-12 13:30:00,375.54,376.76,375.53,376.02,7629.0,375.54,376.76,375.53,376.02,7629.0
2020-02-12 14:00:00,376.3,376.71,375.57,376.71,3481.0,376.3,376.71,375.57,376.71,3481.0
2020-02-12 14:30:00,376.13,377.57,375.87,376.29,2400.0,376.13,377.57,375.87,376.29,2400.0
2020-02-12 15:00:00,376.52,377.0,375.68,375.69,3717.0,376.52,377.0,375.68,375.69,3717.0
2020-02-12 15:30:00,375.72,377.3,375.2,375.54,31040.0,375.72,377.3,375.2,375.54,31040.0
2020-02-13 09:30:00,373.1,376.81,373.1,373.75,1104.0,373.1,376.81,373.1,373.75,1104.0
2020-02-13 10:00:00,374.08,378.42,374.08,377.87,3250.0,374.08,378.42,374.08,377.87,3250.0
2020-02-13 10:30:00,377.61,378.79,376.61,378.15,1481.0,377.61,378.79,376.61,378.15,1481.0
2020-02-13 11:00:00,377.78,377.78,375.88,376.88,800.0,377.78,377.78,375.88,376.88,800.0
2020-02-13 11:30:00,377.59,378.86,377.05,377.41,17380.0,377.59,378.86,377.05,377.41,17380.0
2020-02-13 12:00:00,377.34,379.49,377.19,378.9,4218.0,377.34,379.49,377.19,378.9,4218.0
2020-02-13 12:30:00,379.4,379.4,378.0,378.97,1300.0,379.4,379.4,378.0,378.97,1300.0
2020-02-13 13:00:00,378.91,379.78,377.53,379.78,4189.0,378.91,379.78,377.53,379.78,4189.0
2020-02-13 13:30:00,379.76,380.51,378.99,380.49,2447.0,379.76,380.51,378.99,380.49,2447.0
2020-02-13 14:00:00,379.96,381.37,379.7,381.12,4402.0,379.96,381.37,379.7,381.12,4402.0
2020-02-13 14:30:00,380.77,380.81,380.0,380.66,2053.0,380.77,380.81,380.0,380.66,2053.0
2020-02-13 15:00:00,380.6,380.62,379.22,379.37,3762.0,380.6,380.62,379.22,379.37,3762.0
2020-02-13 15:30:00,380.0,380.01,378.13,379.85,15978.0,380.0,380.01,378.13,379.85,15978.0
2020-02-14 09:30:00,380.7,396.84,380.7,386.9,48571.0,380.7,396.84,380.7,386.9,48571.0
2020-02-14 10:00:00,386.5,390.59,384.42,388.15,41098.0,386.5,390.59,384.42,388.15,41098.0
2020-02-14 10:30:00,388.59,390.59,386.84,389.99,36199.0,388.59,390.59,386.84,389.99,36199.0
2020-02-14 11:00:00,390.39,393.06,388.29,392.79,13114.0,390.39,393.06,388.29,392.79,13114.0
2020-02-14 11:30:00,393.23,397.0,391.85,396.31,34275.0,393.23,397.0,391.85,396.31,34275.0
2020-02-14 12:00:00,396.2,396.41,393.23,394.02,25079.0,396.2,396.41,393.23,394.02,25079.0
2020-02-14 12:30:00,393.99,394.71,390.93,393.43,9745.0,393.99,394.71,390.93,393.43,9745.0
2020-02-14 13:00:00,393.43,398.31,393.43,398.31,7765.0,393.43,398.31,393.43,398.31,7765.0
2020-02-14 13:30:00,398.31,403.62,398.1,402.04,13889.0,398.31,403.62,398.1,402.04,13889.0
2020-02-14 14:00:00,402.04,402.77,400.01,400.42,14734.0,402.04,402.77,400.01,400.42,14734.0
2020-02-14 14:30:00,400.16,404.83,398.82,402.71,19525.0,400.16,404.83,398.82,402.71,19525.0
2020-02-14 15:00:00,402.3,403.68,401.04,402.78,19341.0,402.3,403.68,401.04,402.78,19341.0
2020-02-14 15:30:00,402.77,404.5,401.65,403.6,55071.0,402.77,404.5,401.65,403.6,55071.0
2020-02-18 09:30:00,401.39,401.39,394.69,397.3,14367.0,401.39,401.39,394.69,397.3,14367.0
2020-02-18 10:00:00,397.25,398.1,395.69,395.77,8815.0,397.25,398.1,395.69,395.77,8815.0
2020-02-18 10:30:00,394.64,396.85,393.85,396.23,9077.0,394.64,396.85,393.85,396.23,9077.0
2020-02-18 11:00:00,396.23,396.23,394.53,396.14,10600.0,396.23,396.23,394.53,396.14,10600.0
2020-02-18 11:30:00,395.98,401.09,395.98,398.67,15435.0,395.98,401.09,395.98,398.67,15435.0
2020-02-18 12:00:00,398.77,401.2,398.21,401.2,7575.0,398.77,401.2,398.21,401.2,7575.0
2020-02-18 12:30:00,401.49,404.14,401.49,403.56,15604.0,401.49,404.14,401.49,403.56,15604.0
2020-02-18 13:00:00,404.23,404.73,402.72,404.42,7299.0,404.23,404.73,402.72,404.42,7299.0
2020-02-18 13:30:00,404.66,406.95,404.02,406.01,4120.0,404.66,406.95,404.02,406.01,4120.0
2020-02-18 14:00:00,405.74,408.54,405.74,407.9,10477.0,405.74,408.54,405.74,407.9,10477.0
2020-02-18 14:30:00,407.91,409.0,407.0,407.45,7708.0,407.91,409.0,407.0,407.45,7708.0
2020-02-18 15:00:00,407.41,407.66,405.84,406.16,7731.0,407.41,407.66,405.84,406.16,7731.0
2020-02-18 15:30:00,406.01,408.08,405.24,407.53,24016.0,406.01,408.08,405.24,407.53,24016.0
2020-02-19 09:30:00,407.47,410.1,406.5,409.6,9100.0,407.47,410.1,406.5,409.6,9100.0
2020-02-19 10:00:00,409.25,410.29,408.49,409.06,3400.0,409.25,410.29,408.49,409.06,3400.0
2020-02-19 10:30:00,409.53,409.73,407.87,409.55,3612.0,409.53,409.73,407.87,409.55,3612.0
2020-02-19 11:00:00,409.69,409.7,408.01,409.55,4851.0,409.69,409.7,408.01,409.55,4851.0
2020-02-19 11:30:00,409.16,410.63,409.05,409.31,3540.0,409.16,410.63,409.05,409.31,3540.0
2020-02-19 12:00:00,409.47,409.47,408.27,408.63,2875.0,409.47,409.47,408.27,408.63,2875.0
2020-02-19 12:30:00,408.46,408.93,408.28,408.8,4317.0,408.46,408.93,408.28,408.8,4317.0
2020-02-19 13:00:00,408.83,409.36,408.64,409.25,2838.0,408.83,409.36,408.64,409.25,2838.0
2020-02-19 13:30:00,409.23,409.24,408.81,408.86,2500.0,409.23,409.24,408.81,408.86,2500.0
2020-02-19 14:00:00,409.02,409.66,408.75,409.16,2189.0,409.02,409.66,408.75,409.16,2189.0
2020-02-19 14:30:00,409.21,410.09,408.79,409.86,1800.0,409.21,410.09,408.79,409.86,1800.0
2020-02-19 15:00:00,410.21,410.47,409.8,410.12,3200.0,410.21,410.47,409.8,410.12,3200.0
2020-02-19 15:30:00,410.25,410.25,408.46,409.09,19804.0,410.25,410.25,408.46,409.09,19804.0
2020-02-20 09:30:00,406.68,413.02,406.5,413.02,5875.0,406.68,413.02,406.5,413.02,5875.0
2020-02-20 10:00:00,411.07,412.02,410.32,412.02,4892.0,411.07,412.02,410.32,412.02,4892.0
2020-02-20 10:30:00,411.66,411.96,406.98,406.98,3692.0,411.66,411.96,406.98,406.98,3692.0
2020-02-20 11:00:00,407.67,407.99,405.0,405.24,3721.0,407.67,407.99,405.0,405.24,3721.0
2020-02-20 11:30:00,404.84,407.5,401.78,406.78,5712.0,404.84,407.5,401.78,406.78,5712.0
2020-02-20 12:00:00,407.43,407.43,405.28,405.48,3103.0,407.43,407.43,405.28,405.48,3103.0
2020-02-20 12:30:00,404.61,406.32,404.61,406.31,1524.0,404.61,406.32,404.61,406.31,1524.0
2020-02-20 13:00:00,406.73,407.74,405.43,405.5,7567.0,406.73,407.74,405.43,405.5,7567.0
2020-02-20 13:30:00,406.18,407.22,405.44,405.59,3285.0,406.18,407.22,405.44,405.59,3285.0
2020-02-20 14:00:00,406.16,408.4,406.01,408.4,3311.0,406.16,408.4,406.01,408.4,3311.0
2020-02-20 14:30:00,407.56,408.31,407.27,408.02,3607.0,407.56,408.31,407.27,408.02,3607.0
2020-02-20 15:00:00,408.33,408.45,407.31,408.44,2121.0,408.33,408.45,407.31,408.44,2121.0
2020-02-20 15:30:00,409.2,409.94,408.85,409.13,13034.0,409.2,409.94,408.85,409.13,13034.0
2020-02-21 09:30:00,406.69,406.69,401.26,401.44,4138.0,406.69,406.69,401.26,401.44,4138.0
2020-02-21 10:00:00,402.35,402.98,400.16,402.4,4825.0,402.35,402.98,400.16,402.4,4825.0
2020-02-21 10:30:00,401.43,401.43,400.08,400.52,2200.0,401.43,401.43,400.08,400.52,2200.0
2020-02-21 11:00:00,401.36,401.55,397.04,397.11,1702.0,401.36,401.55,397.04,397.11,1702.0
2020-02-21 11:30:00,397.9,399.11,397.27,399.11,2719.0,397.9,399.11,397.27,399.11,2719.0
2020-02-21 12:00:00,400.2,401.06,399.62,399.62,1600.0,400.2,401.06,399.62,399.62,1600.0
2020-02-21 12:30:00,399.65,400.46,399.4,400.46,2100.0,399.65,400.46,399.4,400.46,2100.0
2020-02-21 13:00:00,400.8,400.8,399.2,399.2,1627.0,400.8,400.8,399.2,399.2,1627.0
2020-02-21 13:30:00,399.2,399.79,397.94,399.12,2767.0,399.2,399.79,397.94,399.12,2767.0
2020-02-21 14:00:00,398.8,399.09,397.2,397.36,1700.0,398.8,399.09,397.2,397.36,1700.0
2020-02-21 14:30:00,397.64,399.31,397.64,399.08,3405.0,397.64,399.31,397.64,399.08,3405.0
2020-02-21 15:00:00,399.29,399.91,399.18,399.73,5556.0,399.29,399.91,399.18,399.73,5556.0
2020-02-21 15:30:00,399.8,400.52,398.45,400.48,24388.0,399.8,400.52,398.45,400.48,24388.0
2020-02-24 09:30:00,386.15,390.91,378.85,382.69,4810.0,386.15,390.91,378.85,382.69,4810.0
2020-02-24 10:00:00,383.21,385.68,382.76,383.26,7191.0,383.21,385.68,382.76,383.26,7191.0
2020-02-24 10:30:00,382.74,383.3,381.51,382.48,9905.0,382.74,383.3,381.51,382.48,9905.0
2020-02-24 11:00:00,382.6,383.32,381.7,382.22,9172.0,382.6,383.32,381.7,382.22,9172.0
2020-02-24 11:30:00,382.25,382.25,380.09,380.94,3400.0,382.25,382.25,380.09,380.94,3400.0
2020-02-24 12:00:00,380.98,382.2,380.98,381.99,2432.0,380.98,382.2,380.98,381.99,2432.0
2020-02-24 12:30:00,381.99,383.23,381.59,381.59,3918.0,381.99,383.23,381.59,381.59,3918.0
2020-02-24 13:00:00,381.59,382.95,380.89,382.95,1546.0,381.59,382.95,380.89,382.95,1546.0
2020-02-24 13:30:00,382.86,382.86,381.01,382.02,1900.0,382.86,382.86,381.01,382.02,1900.0
2020-02-24 14:00:00,381.76,383.42,381.1,383.41,6071.0,381.76,383.42,381.1,383.41,6071.0
2020-02-24 14:30:00,383.44,387.24,383.36,386.63,5219.0,383.44,387.24,383.36,386.63,5219.0
2020-02-24 15:00:00,386.5,387.06,384.45,386.54,8656.0,386.5,387.06,384.45,386.54,8656.0
2020-02-24 15:30:00,386.42,387.05,385.22,385.33,15483.0,386.42,387.05,385.22,385.33,15483.0
2020-02-25 09:30:00,385.82,385.82,381.01,381.27,3325.0,385.82,385.82,381.01,381.27,3325.0
2020-02-25 10:00:00,382.0,383.52,378.49,379.48,2630.0,382.0,383.52,378.49,379.48,2630.0
2020-02-25 10:30:00,378.08,380.56,374.66,374.67,6423.0,378.08,380.56,374.66,374.67,6423.0
2020-02-25 11:00:00,375.57,376.4,371.09,371.27,3800.0,375.57,376.4,371.09,371.27,3800.0
2020-02-25 11:30:00,372.38,378.98,372.31,377.27,17240.0,372.38,378.98,372.31,377.27,17240.0
2020-02-25 12:00:00,378.37,380.16,376.75,377.21,4659.0,378.37,380.16,376.75,377.21,4659.0
2020-02-25 12:30:00,375.07,375.82,373.17,373.18,700.0,375.07,375.82,373.17,373.18,700.0
2020-02-25 13:00:00,373.18,375.45,372.92,374.41,2760.0,373.18,375.45,372.92,374.41,2760.0
2020-02-25 13:30:00,374.57,374.74,373.01,373.01,1966.0,374.57,374.74,373.01,373.01,1966.0
2020-02-25 14:00:00,370.19,372.6,369.16,369.16,5950.0,370.19,372.6,369.16,369.16,5950.0
2020-02-25 14:30:00,369.87,373.09,366.56,371.25,11143.0,369.87,373.09,366.56,371.25,11143.0
2020-02-25 15:00:00,372.33,373.09,367.91,369.48,9600.0,372.33,373.09,367.91,369.48,9600.0
2020-02-25 15:30:00,369.47,371.23,366.78,368.46,35457.0,369.47,371.23,366.78,368.46,35457.0
2020-02-26 09:30:00,372.4,378.4,369.35,372.97,4147.0,372.4,378.4,369.35,372.97,4147.0
2020-02-26 10:00:00,372.0,374.62,370.89,372.6,8192.0,372.0,374.62,370.89,372.6,8192.0
2020-02-26 10:30:00,372.48,374.23,372.21,372.4,2400.0,372.48,374.23,372.21,372.4,2400.0
2020-02-26 11:00:00,372.51,375.51,372.5,375.51,2509.0,372.51,375.51,372.5,375.51,2509.0
2020-02-26 11:30:00,374.82,374.86,371.07,371.07,2332.0,374.82,374.86,371.07,371.07,2332.0
2020-02-26 12:00:00,371.07,371.07,368.82,369.28,2928.0,371.07,371.07,368.82,369.28,2928.0
2020-02-26 12:30:00,369.5,371.03,369.5,371.03,3433.0,369.5,371.03,369.5,371.03,3433.0
2020-02-26 13:00:00,371.06,372.64,368.84,370.84,4300.0,371.06,372.64,368.84,370.84,4300.0
2020-02-26 13:30:00,370.35,370.35,366.18,366.18,5140.0,370.35,370.35,366.18,366.18,5140.0
2020-02-26 14:00:00,365.69,369.31,365.69,369.25,8123.0,365.69,369.31,365.69,369.25,8123.0
2020-02-26 14:30:00,368.78,368.98,366.87,366.91,4948.0,368.78,368.98,366.87,366.91,4948.0
2020-02-26 15:00:00,367.81,370.0,367.81,368.85,5243.0,367.81,370.0,367.81,368.85,5243.0
2020-02-26 15:30:00,368.93,370.54,368.85,369.08,31671.0,368.93,370.54,368.85,369.08,31671.0
2020-02-27 09:30:00,361.83,362.76,357.1,358.13,5072.0,361.83,362.76,357.1,358.13,5072.0
2020-02-27 10:00:00,358.01,358.73,353.91,353.91,3623.0,358.01,358.73,353.91,353.91,3623.0
2020-02-27 10:30:00,352.48,358.92,352.09,358.92,5154.0,352.48,358.92,352.09,358.92,5154.0
2020-02-27 11:00:00,361.13,368.93,360.71,367.4,13495.0,361.13,368.93,360.71,367.4,13495.0
2020-02-27 11:30:00,366.63,368.72,365.0,367.15,8064.0,366.63,368.72,365.0,367.15,8064.0
2020-02-27 12:00:00,368.28,373.72,368.23,372.55,8002.0,368.28,373.72,368.23,372.55,8002.0
2020-02-27 12:30:00,372.39,376.33,371.68,372.41,5729.0,372.39,376.33,371.68,372.41,5729.0
2020-02-27 13:00:00,371.78,371.83,368.87,369.53,2300.0,371.78,371.83,368.87,369.53,2300.0
2020-02-27 13:30:00,369.53,372.5,366.45,368.89,9182.0,369.53,372.5,366.45,368.89,9182.0
2020-02-27 14:00:00,369.45,370.56,366.29,369.51,12502.0,369.45,370.56,366.29,369.51,12502.0
2020-02-27 14:30:00,369.35,370.29,367.24,368.07,4918.0,369.35,370.29,367.24,368.07,4918.0
2020-02-27 15:00:00,367.45,368.95,366.28,367.24,7509.0,367.45,368.95,366.28,367.24,7509.0
2020-02-27 15:30:00,366.57,367.79,360.6,360.75,21727.0,366.57,367.79,360.6,360.75,21727.0
2020-02-28 09:30:00,349.36,355.9,346.63,347.12,16655.0,349.36,355.9,346.63,347.12,16655.0
2020-02-28 10:00:00,347.04,348.42,343.33,345.51,11396.0,347.04,348.42,343.33,345.51,11396.0
2020-02-28 10:30:00,345.08,348.29,343.41,348.29,3300.0,345.08,348.29,343.41,348.29,3300.0
2020-02-28 11:00:00,346.2,349.62,345.01,349.0,6639.0,346.2,349.62,345.01,349.0,6639.0
2020-02-28 11:30:00,349.04,354.42,349.03,350.91,9862.0,349.04,354.42,349.03,350.91,9862.0
2020-02-28 12:00:00,350.16,351.84,348.81,351.61,6027.0,350.16,351.84,348.81,351.61,6027.0
2020-02-28 12:30:00,350.84,352.18,349.04,352.18,5923.0,350.84,352.18,349.04,352.18,5923.0
2020-02-28 13:00:00,351.84,351.84,349.48,350.67,5976.0,351.84,351.84,349.48,350.67,5976.0
2020-02-28 13:30:00,348.59,348.59,345.63,347.3,3681.0,348.59,348.59,345.63,347.3,3681.0
2020-02-28 14:00:00,346.81,346.81,344.57,345.37,3725.0,346.81,346.81,344.57,345.37,3725.0
2020-02-28 14:30:00,346.99,349.81,346.32,348.24,4036.0,346.99,349.81,346.32,348.24,4036.0
2020-02-28 15:00:00,348.5,349.95,345.53,345.99,8569.0,348.5,349.95,345.53,345.99,8569.0
2020-02-28 15:30:00,345.3,354.39,345.2,352.89,32566.0,345.3,354.39,345.2,352.89,32566.0
2020-03-02 09:30:00,353.83,355.9,350.04,350.4,7138.0,353.83,355.9,350.04,350.4,7138.0
2020-03-02 10:00:00,349.37,349.66,344.02,347.5,8223.0,349.37,349.66,344.02,347.5,8223.0
2020-03-02 10:30:00,348.19,356.63,347.56,354.16,6998.0,348.19,356.63,347.56,354.16,6998.0
2020-03-02 11:00:00,354.15,359.06,353.43,357.52,4400.0,354.15,359.06,353.43,357.52,4400.0
2020-03-02 11:30:00,357.12,359.83,354.75,359.24,7912.0,357.12,359.83,354.75,359.24,7912.0
2020-03-02 12:00:00,359.09,359.09,356.41,358.39,5830.0,359.09,359.09,356.41,358.39,5830.0
2020-03-02 12:30:00,359.26,364.75,359.26,362.68,13883.0,359.26,364.75,359.26,362.68,13883.0
2020-03-02 13:00:00,361.56,362.61,358.91,361.03,9290.0,361.56,362.61,358.91,361.03,9290.0
2020-03-02 13:30:00,360.32,361.04,359.04,360.61,5658.0,360.32,361.04,359.04,360.61,5658.0
2020-03-02 14:00:00,361.04,362.03,359.28,359.28,3681.0,361.04,362.03,359.28,359.28,3681.0
2020-03-02 14:30:00,360.56,360.66,355.47,356.53,7594.0,360.56,360.66,355.47,356.53,7594.0
2020-03-02 15:00:00,357.71,362.53,357.7,361.37,4902.0,357.71,362.53,357.7,361.37,4902.0
2020-03-02 15:30:00,362.49,369.44,361.93,368.98,21372.0,362.49,369.44,361.93,368.98,21372.0
2020-03-03 09:30:00,370.32,381.38,369.2,378.03,16173.0,370.32,381.38,369.2,378.03,16173.0
2020-03-03 10:00:00,377.34,390.19,377.34,383.98,15681.0,377.34,390.19,377.34,383.98,15681.0
2020-03-03 10:30:00,382.5,387.16,380.08,381.5,10370.0,382.5,387.16,380.08,381.5,10370.0
2020-03-03 11:00:00,380.09,382.39,373.06,375.85,18348.0,380.09,382.39,373.06,375.85,18348.0
2020-03-03 11:30:00,375.74,383.73,374.66,382.23,7153.0,375.74,383.73,374.66,382.23,7153.0
2020-03-03 12:00:00,381.0,383.69,377.83,377.83,4877.0,381.0,383.69,377.83,377.83,4877.0
2020-03-03 12:30:00,378.94,379.36,375.5,376.72,3625.0,378.94,379.36,375.5,376.72,3625.0
2020-03-03 13:00:00,377.4,379.63,375.01,376.01,7980.0,377.4,379.63,375.01,376.01,7980.0
2020-03-03 13:30:00,376.74,377.95,369.86,369.86,6473.0,376.74,377.95,369.86,369.86,6473.0
2020-03-03 14:00:00,370.16,371.02,364.41,366.55,7900.0,370.16,371.02,364.41,366.55,7900.0
2020-03-03 14:30:00,367.54,371.32,365.53,368.26,3225.0,367.54,371.32,365.53,368.26,3225.0
2020-03-03 15:00:00,368.56,373.37,368.55,372.74,9499.0,368.56,373.37,368.55,372.74,9499.0
2020-03-03 15:30:00,372.77,372.85,366.85,370.01,42640.0,372.77,372.85,366.85,370.01,42640.0
2020-03-04 09:30:00,377.27,380.75,371.5,373.0,6670.0,377.27,380.75,371.5,373.0,6670.0
2020-03-04 10:00:00,372.66,377.43,371.99,377.43,3102.0,372.66,377.43,371.99,377.43,3102.0
2020-03-04 10:30:00,378.43,378.43,374.5,374.5,6443.0,378.43,378.43,374.5,374.5,6443.0
2020-03-04 11:00:00,375.63,377.42,373.6,375.22,12380.0,375.63,377.42,373.6,375.22,12380.0
2020-03-04 11:30:00,375.85,376.35,371.82,373.66,3600.0,375.85,376.35,371.82,373.66,3600.0
2020-03-04 12:00:00,374.27,377.09,374.23,376.01,3050.0,374.27,377.09,374.23,376.01,3050.0
2020-03-04 12:30:00,376.45,379.11,375.78,379.11,2200.0,376.45,379.11,375.78,379.11,2200.0
2020-03-04 13:00:00,379.03,382.54,377.82,381.88,2451.0,379.03,382.54,377.82,381.88,2451.0
2020-03-04 13:30:00,382.48,382.48,380.53,381.0,3020.0,382.48,382.48,380.53,381.0,3020.0
2020-03-04 14:00:00,381.41,381.41,378.41,380.67,5557.0,381.41,381.41,378.41,380.67,5557.0
2020-03-04 14:30:00,381.06,381.36,378.01,379.84,1400.0,381.06,381.36,378.01,379.84,1400.0
2020-03-04 15:00:00,379.81,382.45,379.03,382.25,3407.0,379.81,382.45,379.03,382.25,3407.0
2020-03-04 15:30:00,381.41,385.28,381.33,384.93,11097.0,381.41,385.28,381.33,384.93,11097.0
2020-03-05 09:30:00,375.6,375.94,373.86,374.29,2578.0,375.6,375.94,373.86,374.29,2578.0
2020-03-05 10:00:00,375.54,378.62,373.68,377.36,7558.0,375.54,378.62,373.68,377.36,7558.0
2020-03-05 10:30:00,377.09,381.06,375.61,379.9,4480.0,377.09,381.06,375.61,379.9,4480.0
2020-03-05 11:00:00,381.36,387.73,380.37,387.48,10076.0,381.36,387.73,380.37,387.48,10076.0
2020-03-05 11:30:00,386.93,387.99,383.23,384.45,16933.0,386.93,387.99,383.23,384.45,16933.0
2020-03-05 12:00:00,384.5,388.06,381.21,386.41,14261.0,384.5,388.06,381.21,386.41,14261.0
2020-03-05 12:30:00,386.05,386.97,382.73,384.16,10270.0,386.05,386.97,382.73,384.16,10270.0
2020-03-05 13:00:00,383.75,385.69,383.02,385.69,8300.0,383.75,385.69,383.02,385.69,8300.0
2020-03-05 13:30:00,386.47,389.45,385.39,385.73,6449.0,386.47,389.45,385.39,385.73,6449.0
2020-03-05 14:00:00,385.5,386.97,383.48,383.49,8900.0,385.5,386.97,383.48,383.49,8900.0
2020-03-05 14:30:00,383.84,386.07,383.84,385.48,5070.0,383.84,386.07,383.84,385.48,5070.0
2020-03-05 15:00:00,385.26,386.37,383.82,384.8,22427.0,385.26,386.37,383.82,384.8,22427.0
2020-03-05 15:30:00,385.19,387.63,384.78,386.79,27903.0,385.19,387.63,384.78,386.79,27903.0
2020-03-06 09:30:00,377.03,377.03,369.01,373.25,10314.0,377.03,377.03,369.01,373.25,10314.0
2020-03-06 10:00:00,371.03,372.5,368.28,370.95,5084.0,371.03,372.5,368.28,370.95,5084.0
2020-03-06 10:30:00,373.75,374.88,372.28,374.37,24031.0,373.75,374.88,372.28,374.37,24031.0
2020-03-06 11:00:00,373.1,374.51,371.73,373.38,31562.0,373.1,374.51,371.73,373.38,31562.0
2020-03-06 11:30:00,373.07,374.35,370.38,373.65,8636.0,373.07,374.35,370.38,373.65,8636.0
2020-03-06 12:00:00,373.17,373.76,372.03,373.05,3576.0,373.17,373.76,372.03,373.05,3576.0
2020-03-06 12:30:00,373.76,375.74,372.02,372.12,28630.0,373.76,375.74,372.02,372.12,28630.0
2020-03-06 13:00:00,372.29,373.14,370.95,370.95,3144.0,372.29,373.14,370.95,370.95,3144.0
2020-03-06 13:30:00,371.75,372.27,368.93,369.05,3144.0,371.75,372.27,368.93,369.05,3144.0
2020-03-06 14:00:00,368.32,368.52,365.05,367.9,5123.0,368.32,368.52,365.05,367.9,5123.0
2020-03-06 14:30:00,367.64,367.64,364.71,364.71,6379.0,367.64,367.64,364.71,364.71,6379.0
2020-03-06 15:00:00,363.92,368.81,363.75,368.49,4600.0,363.92,368.81,363.75,368.49,4600.0
2020-03-06 15:30:00,368.65,376.38,368.65,374.68,29665.0,368.65,376.38,368.65,374.68,29665.0
2020-03-09 09:30:00,355.45,355.45,355.45,355.45,754.0,355.45,355.45,355.45,355.45,754.0
2020-03-09 10:00:00,352.62,354.0,348.37,352.12,2322.0,352.62,354.0,348.37,352.12,2322.0
2020-03-09 10:30:00,352.09,352.59,347.31,347.34,4499.0,352.09,352.59,347.31,347.34,4499.0
2020-03-09 11:00:00,345.9,353.12,345.77,353.12,3000.0,345.9,353.12,345.77,353.12,3000.0
2020-03-09 11:30:00,351.9,358.04,351.01,354.88,5601.0,351.9,358.04,351.01,354.88,5601.0
2020-03-09 12:00:00,354.09,358.31,353.31,353.62,3077.0,354.09,358.31,353.31,353.62,3077.0
2020-03-09 12:30:00,354.72,355.56,352.02,354.23,5703.0,354.72,355.56,352.02,354.23,5703.0
2020-03-09 13:00:00,355.33,356.34,353.69,354.82,3700.0,355.33,356.34,353.69,354.82,3700.0
2020-03-09 13:30:00,353.71,354.48,351.43,352.0,7303.0,353.71,354.48,351.43,352.0,7303.0
2020-03-09 14:00:00,352.43,355.16,351.61,353.94,8129.0,352.43,355.16,351.61,353.94,8129.0
2020-03-09 14:30:00,352.88,355.06,352.0,355.06,8709.0,352.88,355.06,352.0,355.06,8709.0
2020-03-09 15:00:00,353.84,357.29,353.13,355.19,6089.0,353.84,357.29,353.13,355.19,6089.0
2020-03-09 15:30:00,355.32,355.66,350.73,351.02,35162.0,355.32,355.66,350.73,351.02,35162.0
2020-03-10 09:30:00,360.78,363.58,357.15,362.0,11970.0,360.78,363.58,357.15,362.0,11970.0
2020-03-10 10:00:00,362.98,363.5,357.6,357.6,11728.0,362.98,363.5,357.6,357.6,11728.0
2020-03-10 10:30:00,357.29,359.91,355.67,356.15,9651.0,357.29,359.91,355.67,356.15,9651.0
2020-03-10 11:00:00,357.42,359.24,351.37,351.37,14736.0,357.42,359.24,351.37,351.37,14736.0
2020-03-10 11:30:00,352.68,357.09,351.02,355.98,6765.0,352.68,357.09,351.02,355.98,6765.0
2020-03-10 12:00:00,355.85,359.87,354.19,356.44,8401.0,355.85,359.87,354.19,356.44,8401.0
2020-03-10 12:30:00,356.44,359.37,354.16,358.78,4634.0,356.44,359.37,354.16,358.78,4634.0
2020-03-10 13:00:00,357.61,363.84,357.01,362.04,9631.0,357.61,363.84,357.01,362.04,9631.0
2020-03-10 13:30:00,361.03,363.07,358.52,358.52,6458.0,361.03,363.07,358.52,358.52,6458.0
2020-03-10 14:00:00,358.09,359.49,355.28,358.05,7650.0,358.09,359.49,355.28,358.05,7650.0
2020-03-10 14:30:00,359.64,365.3,358.0,362.46,20681.0,359.64,365.3,358.0,362.46,20681.0
2020-03-10 15:00:00,363.0,364.52,360.75,362.76,18994.0,363.0,364.52,360.75,362.76,18994.0
2020-03-10 15:30:00,362.77,368.53,361.94,367.35,43984.0,362.77,368.53,361.94,367.35,43984.0
2020-03-11 09:30:00,359.17,365.14,359.17,361.81,8141.0,359.17,365.14,359.17,361.81,8141.0
2020-03-11 10:00:00,363.36,364.46,358.3,360.0,8334.0,363.36,364.46,358.3,360.0,8334.0
2020-03-11 10:30:00,360.0,360.83,354.4,354.4,10437.0,360.0,360.83,354.4,354.4,10437.0
2020-03-11 11:00:00,355.81,357.19,351.52,351.53,10085.0,355.81,357.19,351.52,351.53,10085.0
2020-03-11 11:30:00,351.52,355.25,351.48,352.3,11394.0,351.52,355.25,351.48,352.3,11394.0
2020-03-11 12:00:00,352.35,354.93,352.13,352.74,7050.0,352.35,354.93,352.13,352.74,7050.0
2020-03-11 12:30:00,352.37,352.64,346.09,346.09,7806.0,352.37,352.64,346.09,346.09,7806.0
2020-03-11 13:00:00,346.17,348.6,342.29,347.11,13409.0,346.17,348.6,342.29,347.11,13409.0
2020-03-11 13:30:00,345.82,347.34,343.85,345.09,22981.0,345.82,347.34,343.85,345.09,22981.0
2020-03-11 14:00:00,346.5,346.5,342.28,343.32,8899.0,346.5,346.5,342.28,343.32,8899.0
2020-03-11 14:30:00,345.53,347.64,343.49,343.57,8273.0,345.53,347.64,343.49,343.57,8273.0
2020-03-11 15:00:00,344.0,346.45,341.56,345.19,14287.0,344.0,346.45,341.56,345.19,14287.0
2020-03-11 15:30:00,345.19,349.94,344.59,345.49,21357.0,345.19,349.94,344.59,345.49,21357.0
2020-03-12 09:30:00,324.01,328.77,320.0,323.51,7522.0,324.01,328.77,320.0,323.51,7522.0
2020-03-12 10:00:00,325.88,325.88,320.0,323.83,40115.0,325.88,325.88,320.0,323.83,40115.0
2020-03-12 10:30:00,323.85,328.78,321.16,327.21,11987.0,323.85,328.78,321.16,327.21,11987.0
2020-03-12 11:00:00,325.38,326.18,322.63,325.51,4987.0,325.38,326.18,322.63,325.51,4987.0
2020-03-12 11:30:00,326.84,327.79,323.06,324.15,12476.0,326.84,327.79,323.06,324.15,12476.0
2020-03-12 12:00:00,323.29,326.21,321.01,326.21,12766.0,323.29,326.21,321.01,326.21,12766.0
2020-03-12 12:30:00,324.47,333.64,321.01,333.26,12829.0,324.47,333.64,321.01,333.26,12829.0
2020-03-12 13:00:00,333.25,335.65,324.86,326.0,8328.0,333.25,335.65,324.86,326.0,8328.0
2020-03-12 13:30:00,326.16,326.17,321.89,325.63,8376.0,326.16,326.17,321.89,325.63,8376.0
2020-03-12 14:00:00,328.31,328.98,321.65,323.49,7587.0,328.31,328.98,321.65,323.49,7587.0
2020-03-12 14:30:00,322.91,327.11,321.92,325.13,8484.0,322.91,327.11,321.92,325.13,8484.0
2020-03-12 15:00:00,325.13,326.86,321.81,322.94,12084.0,325.13,326.86,321.81,322.94,12084.0
2020-03-12 15:30:00,323.7,329.51,319.51,320.09,46254.0,323.7,329.51,319.51,320.09,46254.0
2020-03-13 09:30:00,337.06,339.45,327.97,333.32,15348.0,337.06,339.45,327.97,333.32,15348.0
2020-03-13 10:00:00,333.16,341.46,330.59,338.57,12866.0,333.16,341.46,330.59,338.57,12866.0
2020-03-13 10:30:00,338.57,340.73,333.98,334.7,8267.0,338.57,340.73,333.98,334.7,8267.0
2020-03-13 11:00:00,332.81,334.15,327.0,327.0,10650.0,332.81,334.15,327.0,327.0,10650.0
2020-03-13 11:30:00,326.93,326.93,323.66,325.71,10881.0,326.93,326.93,323.66,325.71,10881.0
2020-03-13 12:00:00,325.55,327.61,321.62,325.68,2912.0,325.55,327.61,321.62,325.68,2912.0
2020-03-13 12:30:00,328.15,335.2,328.01,333.57,6431.0,328.15,335.2,328.01,333.57,6431.0
2020-03-13 13:00:00,333.66,334.88,330.08,333.34,4919.0,333.66,334.88,330.08,333.34,4919.0
2020-03-13 13:30:00,333.34,335.0,332.27,334.56,5006.0,333.34,335.0,332.27,334.56,5006.0
2020-03-13 14:00:00,334.03,334.03,330.47,331.75,4778.0,334.03,334.03,330.47,331.75,4778.0
2020-03-13 14:30:00,331.38,334.45,329.47,333.81,5742.0,331.38,334.45,329.47,333.81,5742.0
2020-03-13 15:00:00,333.81,336.14,333.32,333.75,15277.0,333.81,336.14,333.32,333.75,15277.0
2020-03-13 15:30:00,333.75,348.81,330.8,348.3,47400.0,333.75,348.81,330.8,348.3,47400.0
2020-03-16 09:30:00,315.0,334.35,315.0,334.35,8158.0,315.0,334.35,315.0,334.35,8158.0
2020-03-16 10:00:00,334.86,335.57,325.47,332.15,13732.0,334.86,335.57,325.47,332.15,13732.0
2020-03-16 10:30:00,330.49,341.3,329.19,341.3,12578.0,330.49,341.3,329.19,341.3,12578.0
2020-03-16 11:00:00,339.1,349.45,338.72,347.49,6553.0,339.1,349.45,338.72,347.49,6553.0
2020-03-16 11:30:00,347.49,347.64,333.53,334.35,9398.0,347.49,347.64,333.53,334.35,9398.0
2020-03-16 12:00:00,335.55,341.23,332.2,335.07,5600.0,335.55,341.23,332.2,335.07,5600.0
2020-03-16 12:30:00,332.52,337.74,332.22,333.16,5192.0,332.52,337.74,332.22,333.16,5192.0
2020-03-16 13:00:00,335.09,338.81,332.09,332.09,4615.0,335.09,338.81,332.09,332.09,4615.0
2020-03-16 13:30:00,332.17,336.63,332.0,332.83,5398.0,332.17,336.63,332.0,332.83,5398.0
2020-03-16 14:00:00,331.44,334.87,330.34,331.3,8348.0,331.44,334.87,330.34,331.3,8348.0
2020-03-16 14:30:00,331.54,339.56,331.34,338.21,14876.0,331.54,339.56,331.34,338.21,14876.0
2020-03-16 15:00:00,338.27,338.47,335.43,338.0,13919.0,338.27,338.47,335.43,338.0,13919.0
2020-03-16 15:30:00,337.22,340.68,331.97,336.0,50701.0,337.22,340.68,331.97,336.0,50701.0
2020-03-17 09:30:00,342.79,352.98,340.98,342.4,10709.0,342.79,352.98,340.98,342.4,10709.0
2020-03-17 10:00:00,342.43,346.11,341.23,344.09,16003.0,342.43,346.11,341.23,344.09,16003.0
2020-03-17 10:30:00,345.46,351.99,345.46,350.58,11844.0,345.46,351.99,345.46,350.58,11844.0
2020-03-17 11:00:00,351.49,364.36,348.05,357.21,13536.0,351.49,364.36,348.05,357.21,13536.0
2020-03-17 11:30:00,354.9,359.94,351.31,351.65,12024.0,354.9,359.94,351.31,351.65,12024.0
2020-03-17 12:00:00,352.35,357.1,348.4,348.41,8888.0,352.35,357.1,348.4,348.41,8888.0
2020-03-17 12:30:00,347.77,348.18,338.8,345.0,11036.0,347.77,348.18,338.8,345.0,11036.0
2020-03-17 13:00:00,345.24,350.35,345.2,350.05,16882.0,345.24,350.35,345.2,350.05,16882.0
2020-03-17 13:30:00,350.34,351.48,347.47,349.99,9352.0,350.34,351.48,347.47,349.99,9352.0
2020-03-17 14:00:00,351.4,354.67,349.09,349.55,7778.0,351.4,354.67,349.09,349.55,7778.0
2020-03-17 14:30:00,350.93,353.61,348.68,352.51,12446.0,350.93,353.61,348.68,352.51,12446.0
2020-03-17 15:00:00,351.93,355.72,350.57,351.9,12552.0,351.93,355.72,350.57,351.9,12552.0
2020-03-17 15:30:00,351.9,359.02,351.9,358.8,62727.0,351.9,359.02,351.9,358.8,62727.0
2020-03-18 09:30:00,341.05,359.53,341.05,354.16,4772.0,341.05,359.53,341.05,354.16,4772.0
2020-03-18 10:00:00,353.03,362.57,353.02,359.74,10610.0,353.03,362.57,353.02,359.74,10610.0
2020-03-18 10:30:00,359.21,360.98,353.61,354.11,7187.0,359.21,360.98,353.61,354.11,7187.0
2020-03-18 11:00:00,354.88,358.65,342.23,345.0,8675.0,354.88,358.65,342.23,345.0,8675.0
2020-03-18 11:30:00,345.13,351.41,345.09,351.41,5259.0,345.13,351.41,345.09,351.41,5259.0
2020-03-18 12:00:00,348.82,350.93,344.93,344.99,14146.0,348.82,350.93,344.93,344.99,14146.0
2020-03-18 12:30:00,344.79,345.46,342.14,343.87,10632.0,344.79,345.46,342.14,343.87,10632.0
2020-03-18 13:00:00,342.55,344.56,340.69,344.56,9850.0,342.55,344.56,340.69,344.56,9850.0
2020-03-18 13:30:00,343.13,346.0,342.11,344.24,8716.0,343.13,346.0,342.11,344.24,8716.0
2020-03-18 14:00:00,343.48,345.87,342.0,344.34,4078.0,343.48,345.87,342.0,344.34,4078.0
2020-03-18 14:30:00,343.35,356.65,343.35,354.5,17413.0,343.35,356.65,343.35,354.5,17413.0
2020-03-18 15:00:00,354.48,357.93,342.91,344.19,18242.0,354.48,357.93,342.91,344.19,18242.0
2020-03-18 15:30:00,343.94,361.68,340.62,357.42,59031.0,343.94,361.68,340.62,357.42,59031.0
2020-03-19 09:30:00,357.71,357.71,344.52,350.82,10485.0,357.71,357.71,344.52,350.82,10485.0
2020-03-19 10:00:00,349.69,352.13,342.54,345.36,29249.0,349.69,352.13,342.54,345.36,29249.0
2020-03-19 10:30:00,345.58,348.47,341.08,345.5,20395.0,345.58,348.47,341.08,345.5,20395.0
2020-03-19 11:00:00,344.99,347.78,341.83,343.07,12586.0,344.99,347.78,341.83,343.07,12586.0
2020-03-19 11:30:00,346.37,355.08,340.0,343.56,12043.0,346.37,355.08,340.0,343.56,12043.0
2020-03-19 12:00:00,340.85,350.13,340.0,342.52,9537.0,340.85,350.13,340.0,342.52,9537.0
2020-03-19 12:30:00,343.38,356.96,341.0,347.8,9998.0,343.38,356.96,341.0,347.8,9998.0
2020-03-19 13:00:00,347.56,357.5,344.84,352.07,10516.0,347.56,357.5,344.84,352.07,10516.0
2020-03-19 13:30:00,354.38,358.86,348.18,348.18,7470.0,354.38,358.86,348.18,348.18,7470.0
2020-03-19 14:00:00,348.35,354.86,344.01,351.44,12471.0,348.35,354.86,344.01,351.44,12471.0
2020-03-19 14:30:00,352.12,355.73,349.54,352.11,14541.0,352.12,355.73,349.54,352.11,14541.0
2020-03-19 15:00:00,352.39,355.61,348.03,354.35,12191.0,352.39,355.61,348.03,354.35,12191.0
2020-03-19 15:30:00,353.55,357.9,340.24,346.52,36350.0,353.55,357.9,340.24,346.52,36350.0
2020-03-20 09:30:00,347.35,360.0,347.35,353.51,27998.0,347.35,360.0,347.35,353.51,27998.0
2020-03-20 10:00:00,353.51,357.35,352.16,352.17,10709.0,353.51,357.35,352.16,352.17,10709.0
2020-03-20 10:30:00,353.67,354.78,345.0,346.4,21289.0,353.67,354.78,345.0,346.4,21289.0
2020-03-20 11:00:00,345.5,345.78,342.49,342.49,8698.0,345.5,345.78,342.49,342.49,8698.0
2020-03-20 11:30:00,343.41,344.25,340.01,342.69,9206.0,343.41,344.25,340.01,342.69,9206.0
2020-03-20 12:00:00,342.96,342.96,337.99,340.18,11688.0,342.96,342.96,337.99,340.18,11688.0
2020-03-20 12:30:00,343.0,343.0,338.71,340.29,11956.0,343.0,343.0,338.71,340.29,11956.0
2020-03-20 13:00:00,340.0,345.2,338.09,340.0,8245.0,340.0,345.2,338.09,340.0,8245.0
2020-03-20 13:30:00,340.4,348.47,337.13,338.26,16982.0,340.4,348.47,337.13,338.26,16982.0
2020-03-20 14:00:00,340.91,342.87,333.47,334.01,7159.0,340.91,342.87,333.47,334.01,7159.0
2020-03-20 14:30:00,334.0,338.51,332.49,332.49,3449.0,334.0,338.51,332.49,332.49,3449.0
2020-03-20 15:00:00,335.55,343.66,331.15,336.12,8666.0,335.55,343.66,331.15,336.12,8666.0
2020-03-20 15:30:00,336.12,339.3,321.43,329.01,31249.0,336.12,339.3,321.43,329.01,31249.0
2020-03-23 09:30:00,329.6,329.75,309.38,328.96,13709.0,329.6,329.75,309.38,328.96,13709.0
2020-03-23 10:00:00,328.19,331.56,323.08,329.1,8050.0,328.19,331.56,323.08,329.1,8050.0
2020-03-23 10:30:00,330.38,337.17,327.17,328.22,7588.0,330.38,337.17,327.17,328.22,7588.0
2020-03-23 11:00:00,329.48,329.48,319.3,323.36,6300.0,329.48,329.48,319.3,323.36,6300.0
2020-03-23 11:30:00,322.86,324.63,315.82,322.78,9300.0,322.86,324.63,315.82,322.78,9300.0
2020-03-23 12:00:00,319.81,326.78,315.8,323.7,23949.0,319.81,326.78,315.8,323.7,23949.0
2020-03-23 12:30:00,320.21,330.47,318.05,330.0,6963.0,320.21,330.47,318.05,330.0,6963.0
2020-03-23 13:00:00,326.05,330.0,321.17,321.17,3444.0,326.05,330.0,321.17,321.17,3444.0
2020-03-23 13:30:00,322.23,330.88,321.25,324.43,6437.0,322.23,330.88,321.25,324.43,6437.0
2020-03-23 14:00:00,326.94,330.42,323.23,330.0,11580.0,326.94,330.42,323.23,330.0,11580.0
2020-03-23 14:30:00,328.29,330.55,325.71,326.5,5921.0,328.29,330.55,325.71,326.5,5921.0
2020-03-23 15:00:00,328.24,330.0,325.0,327.67,10492.0,328.24,330.0,325.0,327.67,10492.0
2020-03-23 15:30:00,327.64,328.27,323.4,325.0,35116.0,327.64,328.27,323.4,325.0,35116.0
2020-03-24 09:30:00,337.34,344.97,330.02,339.49,5642.0,337.34,344.97,330.02,339.49,5642.0
2020-03-24 10:00:00,339.4,342.46,335.88,341.25,10152.0,339.4,342.46,335.88,341.25,10152.0
2020-03-24 10:30:00,339.99,341.06,335.07,338.14,6443.0,339.99,341.06,335.07,338.14,6443.0
2020-03-24 11:00:00,338.33,341.01,335.12,338.49,4442.0,338.33,341.01,335.12,338.49,4442.0
2020-03-24 11:30:00,338.07,341.69,336.1,337.0,12324.0,338.07,341.69,336.1,337.0,12324.0
2020-03-24 12:00:00,337.84,342.65,335.18,341.31,11747.0,337.84,342.65,335.18,341.31,11747.0
2020-03-24 12:30:00,340.86,343.33,336.81,337.86,6495.0,340.86,343.33,336.81,337.86,6495.0
2020-03-24 13:00:00,337.98,340.13,335.45,337.01,5600.0,337.98,340.13,335.45,337.01,5600.0
2020-03-24 13:30:00,338.0,340.02,337.04,337.53,7591.0,338.0,340.02,337.04,337.53,7591.0
2020-03-24 14:00:00,337.98,338.9,335.85,337.65,8511.0,337.98,338.9,335.85,337.65,8511.0
2020-03-24 14:30:00,337.02,342.85,336.01,342.85,5526.0,337.02,342.85,336.01,342.85,5526.0
2020-03-24 15:00:00,341.84,342.98,337.29,339.18,14144.0,341.84,342.98,337.29,339.18,14144.0
2020-03-24 15:30:00,339.43,344.33,334.83,343.16,35924.0,339.43,344.33,334.83,343.16,35924.0
2020-03-25 09:30:00,345.71,349.5,336.4,336.4,4063.0,345.71,349.5,336.4,336.4,4063.0
2020-03-25 10:00:00,335.09,342.65,333.06,338.41,4207.0,335.09,342.65,333.06,338.41,4207.0
2020-03-25 10:30:00,336.93,341.7,335.35,337.82,3903.0,336.93,341.7,335.35,337.82,3903.0
2020-03-25 11:00:00,339.45,340.56,330.33,335.05,3954.0,339.45,340.56,330.33,335.05,3954.0
2020-03-25 11:30:00,333.04,337.21,330.3,331.97,3243.0,333.04,337.21,330.3,331.97,3243.0
2020-03-25 12:00:00,336.71,337.56,334.0,337.28,1800.0,336.71,337.56,334.0,337.28,1800.0
2020-03-25 12:30:00,336.19,341.11,335.54,338.2,4815.0,336.19,341.11,335.54,338.2,4815.0
2020-03-25 13:00:00,338.19,342.02,337.86,342.02,5000.0,338.19,342.02,337.86,342.02,5000.0
2020-03-25 13:30:00,341.53,345.0,339.0,339.0,29433.0,341.53,345.0,339.0,339.0,29433.0
2020-03-25 14:00:00,339.21,341.81,334.73,336.95,8370.0,339.21,341.81,334.73,336.95,8370.0
2020-03-25 14:30:00,334.88,338.86,332.48,335.91,8468.0,334.88,338.86,332.48,335.91,8468.0
2020-03-25 15:00:00,337.71,339.79,337.04,339.49,4884.0,337.71,339.79,337.04,339.49,4884.0
2020-03-25 15:30:00,339.72,339.91,332.97,333.21,13639.0,339.72,339.91,332.97,333.21,13639.0
2020-03-26 09:30:00,337.37,339.0,330.05,337.38,13052.0,337.37,339.0,330.05,337.38,13052.0
2020-03-26 10:00:00,337.38,343.25,335.93,339.57,8399.0,337.38,343.25,335.93,339.57,8399.0
2020-03-26 10:30:00,341.24,341.77,330.01,332.24,7869.0,341.24,341.77,330.01,332.24,7869.0
2020-03-26 11:00:00,332.79,336.71,332.57,336.71,4948.0,332.79,336.71,332.57,336.71,4948.0
2020-03-26 11:30:00,340.0,342.87,334.54,338.27,3102.0,340.0,342.87,334.54,338.27,3102.0
2020-03-26 12:00:00,338.0,338.0,332.21,333.87,5652.0,338.0,338.0,332.21,333.87,5652.0
2020-03-26 12:30:00,333.88,337.38,333.43,337.38,8781.0,333.88,337.38,333.43,337.38,8781.0
2020-03-26 13:00:00,336.92,337.82,332.83,334.31,6263.0,336.92,337.82,332.83,334.31,6263.0
2020-03-26 13:30:00,333.53,336.67,332.56,333.03,5377.0,333.53,336.67,332.56,333.03,5377.0
2020-03-26 14:00:00,333.02,335.91,330.14,332.35,8834.0,333.02,335.91,330.14,332.35,8834.0
2020-03-26 14:30:00,333.48,336.97,332.34,336.72,6961.0,333.48,336.97,332.34,336.72,6961.0
2020-03-26 15:00:00,335.12,338.9,332.0,334.71,11346.0,335.12,338.9,332.0,334.71,11346.0
2020-03-26 15:30:00,334.63,343.73,331.27,339.0,38224.0,334.63,343.73,331.27,339.0,38224.0
2020-03-27 09:30:00,332.84,337.23,324.11,325.08,8842.0,332.84,337.23,324.11,325.08,8842.0
2020-03-27 10:00:00,324.07,329.2,324.0,328.09,8128.0,324.07,329.2,324.0,328.09,8128.0
2020-03-27 10:30:00,328.09,334.28,328.09,333.82,11279.0,328.09,334.28,328.09,333.82,11279.0
2020-03-27 11:00:00,332.69,334.03,329.09,331.28,15359.0,332.69,334.03,329.09,331.28,15359.0
2020-03-27 11:30:00,332.9,332.9,328.91,331.25,4570.0,332.9,332.9,328.91,331.25,4570.0
2020-03-27 12:00:00,331.19,332.06,330.0,332.06,4359.0,331.19,332.06,330.0,332.06,4359.0
2020-03-27 12:30:00,330.72,332.25,329.57,331.74,2662.0,330.72,332.25,329.57,331.74,2662.0
2020-03-27 13:00:00,331.74,331.75,329.93,330.22,4519.0,331.74,331.75,329.93,330.22,4519.0
2020-03-27 13:30:00,332.1,333.83,328.68,328.68,6992.0,332.1,333.83,328.68,328.68,6992.0
2020-03-27 14:00:00,328.64,332.85,327.76,330.69,5030.0,328.64,332.85,327.76,330.69,5030.0
2020-03-27 14:30:00,331.63,333.65,330.64,333.65,6413.0,331.63,333.65,330.64,333.65,6413.0
2020-03-27 15:00:00,332.94,332.94,328.11,331.8,11264.0,332.94,332.94,328.11,331.8,11264.0
2020-03-27 15:30:00,332.57,332.57,320.3,323.44,26727.0,332.57,332.57,320.3,323.44,26727.0
2020-03-30 09:30:00,326.18,332.45,322.13,330.0,6866.0,326.18,332.45,322.13,330.0,6866.0
2020-03-30 10:00:00,332.0,340.97,330.49,336.57,6612.0,332.0,340.97,330.49,336.57,6612.0
2020-03-30 10:30:00,337.94,339.44,333.25,334.36,5777.0,337.94,339.44,333.25,334.36,5777.0
2020-03-30 11:00:00,333.72,339.61,333.72,338.02,3714.0,333.72,339.61,333.72,338.02,3714.0
2020-03-30 11:30:00,339.8,339.8,336.5,336.5,3400.0,339.8,339.8,336.5,336.5,3400.0
2020-03-30 12:00:00,337.56,339.17,333.98,337.62,8456.0,337.56,339.17,333.98,337.62,8456.0
2020-03-30 12:30:00,338.95,344.39,338.02,342.66,20736.0,338.95,344.39,338.02,342.66,20736.0
2020-03-30 13:00:00,342.57,344.92,341.23,344.92,3200.0,342.57,344.92,341.23,344.92,3200.0
2020-03-30 13:30:00,344.08,348.05,343.3,348.05,4300.0,344.08,348.05,343.3,348.05,4300.0
2020-03-30 14:00:00,348.01,348.01,344.42,346.06,3124.0,348.01,348.01,344.42,346.06,3124.0
2020-03-30 14:30:00,346.25,347.8,346.0,346.34,4964.0,346.25,347.8,346.0,346.34,4964.0
2020-03-30 15:00:00,346.19,347.43,345.47,346.76,6470.0,346.19,347.43,345.47,346.76,6470.0
2020-03-30 15:30:00,347.0,351.45,344.69,349.09,23997.0,347.0,351.45,344.69,349.09,23997.0
2020-03-31 09:30:00,349.26,357.93,341.05,348.68,11306.0,349.26,357.93,341.05,348.68,11306.0
2020-03-31 10:00:00,348.61,356.56,347.71,351.57,7216.0,348.61,356.56,347.71,351.57,7216.0
2020-03-31 10:30:00,351.84,354.92,351.84,353.96,2340.0,351.84,354.92,351.84,353.96,2340.0
2020-03-31 11:00:00,352.88,353.03,350.0,352.1,3800.0,352.88,353.03,350.0,352.1,3800.0
2020-03-31 11:30:00,352.18,352.34,350.6,352.13,5253.0,352.18,352.34,350.6,352.13,5253.0
2020-03-31 12:00:00,351.96,352.77,348.35,350.19,3490.0,351.96,352.77,348.35,350.19,3490.0
2020-03-31 12:30:00,350.49,350.97,348.72,349.83,2550.0,350.49,350.97,348.72,349.83,2550.0
2020-03-31 13:00:00,349.36,352.39,343.61,343.62,3859.0,349.36,352.39,343.61,343.62,3859.0
2020-03-31 13:30:00,345.33,352.66,345.33,351.47,2200.0,345.33,352.66,345.33,351.47,2200.0
2020-03-31 14:00:00,352.99,352.99,349.39,349.39,1500.0,352.99,352.99,349.39,349.39,1500.0
2020-03-31 14:30:00,351.56,354.08,351.0,353.16,4209.0,351.56,354.08,351.0,353.16,4209.0
2020-03-31 15:00:00,352.99,354.5,349.56,349.75,5000.0,352.99,354.5,349.56,349.75,5000.0
2020-03-31 15:30:00,350.94,354.56,346.88,349.87,18893.0,350.94,354.56,346.88,349.87,18893.0
2020-04-01 09:30:00,340.1,345.69,336.66,340.89,7220.0,340.1,345.69,336.66,340.89,7220.0
2020-04-01 10:00:00,341.78,345.24,337.3,343.15,2884.0,341.78,345.24,337.3,343.15,2884.0
2020-04-01 10:30:00,345.01,347.12,342.45,344.01,6410.0,345.01,347.12,342.45,344.01,6410.0
2020-04-01 11:00:00,344.04,345.08,343.02,343.1,3800.0,344.04,345.08,343.02,343.1,3800.0
2020-04-01 11:30:00,342.62,344.0,341.12,343.83,2911.0,342.62,344.0,341.12,343.83,2911.0
2020-04-01 12:00:00,342.77,343.44,340.91,342.06,2262.0,342.77,343.44,340.91,342.06,2262.0
2020-04-01 12:30:00,341.2,341.2,339.18,339.88,9084.0,341.2,341.2,339.18,339.88,9084.0
2020-04-01 13:00:00,339.17,340.56,338.0,338.01,3124.0,339.17,340.56,338.0,338.01,3124.0
2020-04-01 13:30:00,338.13,340.24,337.48,338.87,3074.0,338.13,340.24,337.48,338.87,3074.0
2020-04-01 14:00:00,340.21,340.21,336.33,337.34,2118.0,340.21,340.21,336.33,337.34,2118.0
2020-04-01 14:30:00,336.61,338.92,331.82,336.0,4000.0,336.61,338.92,331.82,336.0,4000.0
2020-04-01 15:00:00,334.13,336.56,332.54,333.27,3326.0,334.13,336.56,332.54,333.27,3326.0
2020-04-01 15:30:00,333.07,337.16,332.0,334.87,19335.0,333.07,337.16,332.0,334.87,19335.0
2020-04-02 09:30:00,330.0,340.02,330.0,335.11,9612.0,330.0,340.02,330.0,335.11,9612.0
2020-04-02 10:00:00,336.42,349.0,336.24,349.0,6000.0,336.42,349.0,336.24,349.0,6000.0
2020-04-02 10:30:00,349.0,357.23,346.94,352.0,15375.0,349.0,357.23,346.94,352.0,15375.0
2020-04-02 11:00:00,353.06,357.62,350.23,350.32,15411.0,353.06,357.62,350.23,350.32,15411.0
2020-04-02 11:30:00,354.77,356.65,347.91,355.88,4875.0,354.77,356.65,347.91,355.88,4875.0
2020-04-02 12:00:00,355.42,356.44,352.79,352.79,2874.0,355.42,356.44,352.79,352.79,2874.0
2020-04-02 12:30:00,353.12,355.44,351.34,354.14,3787.0,353.12,355.44,351.34,354.14,3787.0
2020-04-02 13:00:00,354.11,356.97,351.16,351.96,5053.0,354.11,356.97,351.16,351.96,5053.0
2020-04-02 13:30:00,351.47,354.13,350.06,350.38,4540.0,351.47,354.13,350.06,350.38,4540.0
2020-04-02 14:00:00,348.61,349.94,346.02,348.1,2153.0,348.61,349.94,346.02,348.1,2153.0
2020-04-02 14:30:00,348.85,352.96,347.0,352.96,13436.0,348.85,352.96,347.0,352.96,13436.0
2020-04-02 15:00:00,353.13,353.7,350.68,352.49,4700.0,353.13,353.7,350.68,352.49,4700.0
2020-04-02 15:30:00,352.23,360.15,351.59,358.94,34404.0,352.23,360.15,351.59,358.94,34404.0
2020-04-03 09:30:00,356.88,365.69,356.88,363.93,7641.0,356.88,365.69,356.88,363.93,7641.0
2020-04-03 10:00:00,364.94,369.58,361.01,361.72,8300.0,364.94,369.58,361.01,361.72,8300.0
2020-04-03 10:30:00,361.71,364.28,360.79,360.87,11992.0,361.71,364.28,360.79,360.87,11992.0
2020-04-03 11:00:00,362.79,367.09,361.29,365.37,9100.0,362.79,367.09,361.29,365.37,9100.0
2020-04-03 11:30:00,363.56,363.96,359.67,363.96,7615.0,363.56,363.96,359.67,363.96,7615.0
2020-04-03 12:00:00,364.85,364.98,360.18,363.13,4398.0,364.85,364.98,360.18,363.13,4398.0
2020-04-03 12:30:00,363.74,365.75,361.28,365.75,7692.0,363.74,365.75,361.28,365.75,7692.0
2020-04-03 13:00:00,366.05,366.63,361.0,362.6,6111.0,366.05,366.63,361.0,362.6,6111.0
2020-04-03 13:30:00,361.4,363.56,357.02,357.33,4817.0,361.4,363.56,357.02,357.33,4817.0
2020-04-03 14:00:00,359.53,359.88,354.44,358.65,7484.0,359.53,359.88,354.44,358.65,7484.0
2020-04-03 14:30:00,362.05,363.66,355.39,361.2,19256.0,362.05,363.66,355.39,361.2,19256.0
2020-04-03 15:00:00,361.32,361.97,357.54,361.97,16005.0,361.32,361.97,357.54,361.97,16005.0
2020-04-03 15:30:00,361.02,366.64,360.04,365.35,38881.0,361.02,366.64,360.04,365.35,38881.0
2020-04-06 09:30:00,374.95,380.25,370.38,378.76,6962.0,374.95,380.25,370.38,378.76,6962.0
2020-04-06 10:00:00,377.75,378.24,372.9,377.19,8808.0,377.75,378.24,372.9,377.19,8808.0
2020-04-06 10:30:00,377.11,377.11,373.02,374.11,9833.0,377.11,377.11,373.02,374.11,9833.0
2020-04-06 11:00:00,374.58,377.65,374.49,376.03,12655.0,374.58,377.65,374.49,376.03,12655.0
2020-04-06 11:30:00,377.69,377.97,374.14,374.77,5533.0,377.69,377.97,374.14,374.77,5533.0
2020-04-06 12:00:00,374.95,379.71,374.95,377.61,10502.0,374.95,379.71,374.95,377.61,10502.0
2020-04-06 12:30:00,378.17,379.07,376.82,376.82,3847.0,378.17,379.07,376.82,376.82,3847.0
2020-04-06 13:00:00,378.01,380.0,376.86,376.87,4812.0,378.01,380.0,376.86,376.87,4812.0
2020-04-06 13:30:00,377.19,377.19,372.02,372.02,2287.0,377.19,377.19,372.02,372.02,2287.0
2020-04-06 14:00:00,373.04,374.7,372.84,373.21,3900.0,373.04,374.7,372.84,373.21,3900.0
2020-04-06 14:30:00,373.58,376.6,372.94,374.66,4013.0,373.58,376.6,372.94,374.66,4013.0
2020-04-06 15:00:00,375.4,378.15,373.51,376.65,8535.0,375.4,378.15,373.51,376.65,8535.0
2020-04-06 15:30:00,377.91,384.42,377.55,379.94,31873.0,377.91,384.42,377.55,379.94,31873.0
2020-04-07 09:30:00,386.21,386.31,380.3,384.32,4104.0,386.21,386.31,380.3,384.32,4104.0
2020-04-07 10:00:00,384.98,386.23,381.58,383.7,3225.0,384.98,386.23,381.58,383.7,3225.0
2020-04-07 10:30:00,382.65,384.59,380.02,380.02,4306.0,382.65,384.59,380.02,380.02,4306.0
2020-04-07 11:00:00,382.36,382.36,377.97,379.66,5460.0,382.36,382.36,377.97,379.66,5460.0
2020-04-07 11:30:00,378.87,380.1,375.02,375.5,4790.0,378.87,380.1,375.02,375.5,4790.0
2020-04-07 12:00:00,375.77,378.06,372.74,373.54,5748.0,375.77,378.06,372.74,373.54,5748.0
2020-04-07 12:30:00,374.5,376.06,372.02,374.16,3921.0,374.5,376.06,372.02,374.16,3921.0
2020-04-07 13:00:00,372.33,373.48,371.9,373.17,4309.0,372.33,373.48,371.9,373.17,4309.0
2020-04-07 13:30:00,372.71,372.96,371.01,372.46,2424.0,372.71,372.96,371.01,372.46,2424.0
2020-04-07 14:00:00,371.85,371.86,366.72,368.55,2218.0,371.85,371.86,366.72,368.55,2218.0
2020-04-07 14:30:00,368.78,369.17,364.32,365.86,4403.0,368.78,369.17,364.32,365.86,4403.0
2020-04-07 15:00:00,365.01,367.76,364.67,366.49,4171.0,365.01,367.76,364.67,366.49,4171.0
2020-04-07 15:30:00,367.84,370.82,365.76,368.98,28248.0,367.84,370.82,365.76,368.98,28248.0
2020-04-08 09:30:00,374.85,385.45,373.39,382.68,21303.0,374.85,385.45,373.39,382.68,21303.0
2020-04-08 10:00:00,382.27,385.95,381.28,382.46,12546.0,382.27,385.95,381.28,382.46,12546.0
2020-04-08 10:30:00,383.48,385.83,382.59,385.83,8327.0,383.48,385.83,382.59,385.83,8327.0
2020-04-08 11:00:00,385.82,391.0,385.82,389.53,11786.0,385.82,391.0,385.82,389.53,11786.0
2020-04-08 11:30:00,390.0,394.34,389.71,394.21,11660.0,390.0,394.34,389.71,394.21,11660.0
2020-04-08 12:00:00,393.09,396.58,392.1,392.1,12646.0,393.09,396.58,392.1,392.1,12646.0
2020-04-08 12:30:00,392.34,397.41,392.33,396.02,6242.0,392.34,397.41,392.33,396.02,6242.0
2020-04-08 13:00:00,396.04,396.94,394.01,395.18,5026.0,396.04,396.94,394.01,395.18,5026.0
2020-04-08 13:30:00,396.1,396.1,393.79,395.6,7128.0,396.1,396.1,393.79,395.6,7128.0
2020-04-08 14:00:00,395.48,400.0,395.13,399.63,8895.0,395.48,400.0,395.13,399.63,8895.0
2020-04-08 14:30:00,398.05,400.15,398.04,399.01,6787.0,398.05,400.15,398.04,399.01,6787.0
2020-04-08 15:00:00,399.19,401.97,398.01,401.13,11783.0,399.19,401.97,398.01,401.13,11783.0
2020-04-08 15:30:00,400.9,404.95,398.2,403.18,38547.0,400.9,404.95,398.2,403.18,38547.0
2020-04-09 09:30:00,405.37,408.7,400.84,403.08,7012.0,405.37,408.7,400.84,403.08,7012.0
2020-04-09 10:00:00,403.06,403.75,397.92,402.96,9306.0,403.06,403.75,397.92,402.96,9306.0
2020-04-09 10:30:00,401.93,404.07,400.43,402.63,8627.0,401.93,404.07,400.43,402.63,8627.0
2020-04-09 11:00:00,402.05,402.05,398.62,400.87,15618.0,402.05,402.05,398.62,400.87,15618.0
2020-04-09 11:30:00,400.89,403.46,398.0,401.79,5087.0,400.89,403.46,398.0,401.79,5087.0
2020-04-09 12:00:00,401.76,402.17,400.11,400.47,2800.0,401.76,402.17,400.11,400.47,2800.0
2020-04-09 12:30:00,400.22,402.32,399.34,399.96,12062.0,400.22,402.32,399.34,399.96,12062.0
2020-04-09 13:00:00,400.73,401.61,398.52,401.19,30398.0,400.73,401.61,398.52,401.19,30398.0
2020-04-09 13:30:00,401.07,401.15,397.62,398.15,4208.0,401.07,401.15,397.62,398.15,4208.0
2020-04-09 14:00:00,397.65,397.65,394.91,396.74,4000.0,397.65,397.65,394.91,396.74,4000.0
2020-04-09 14:30:00,396.72,397.43,393.45,393.45,5876.0,396.72,397.43,393.45,393.45,5876.0
2020-04-09 15:00:00,394.89,396.54,393.1,396.54,8279.0,394.89,396.54,393.1,396.54,8279.0
2020-04-09 15:30:00,397.1,398.33,392.59,393.08,29539.0,397.1,398.33,392.59,393.08,29539.0
2020-04-13 09:30:00,391.14,402.99,390.93,393.14,7115.0,391.14,402.99,390.93,393.14,7115.0
2020-04-13 10:00:00,395.13,398.39,392.86,395.48,11627.0,395.13,398.39,392.86,395.48,11627.0
2020-04-13 10:30:00,394.01,395.09,391.46,393.62,6361.0,394.01,395.09,391.46,393.62,6361.0
2020-04-13 11:00:00,393.31,395.21,392.09,394.73,5679.0,393.31,395.21,392.09,394.73,5679.0
2020-04-13 11:30:00,394.61,397.97,394.3,395.89,4234.0,394.61,397.97,394.3,395.89,4234.0
2020-04-13 12:00:00,395.54,397.16,395.54,396.4,1201.0,395.54,397.16,395.54,396.4,1201.0
2020-04-13 12:30:00,396.23,396.85,394.1,394.11,2541.0,396.23,396.85,394.1,394.11,2541.0
2020-04-13 13:00:00,393.27,396.94,393.27,396.94,995.0,393.27,396.94,393.27,396.94,995.0
2020-04-13 13:30:00,396.93,400.0,396.57,396.7,4007.0,396.93,400.0,396.57,396.7,4007.0
2020-04-13 14:00:00,396.81,397.57,396.3,396.31,1317.0,396.81,397.57,396.3,396.31,1317.0
2020-04-13 14:30:00,399.02,401.07,398.0,400.18,3003.0,399.02,401.07,398.0,400.18,3003.0
2020-04-13 15:00:00,400.34,402.1,396.89,402.0,2671.0,400.34,402.1,396.89,402.0,2671.0
2020-04-13 15:30:00,402.21,405.34,401.96,403.32,15914.0,402.21,405.34,401.96,403.32,15914.0
2020-04-14 09:30:00,410.0,411.65,403.12,403.13,5399.0,410.0,411.65,403.12,403.13,5399.0
2020-04-14 10:00:00,403.12,406.28,401.01,403.65,9532.0,403.12,406.28,401.01,403.65,9532.0
2020-04-14 10:30:00,403.89,405.18,402.72,405.1,3857.0,403.89,405.18,402.72,405.1,3857.0
2020-04-14 11:00:00,405.11,405.67,401.03,401.03,13676.0,405.11,405.67,401.03,401.03,13676.0
2020-04-14 11:30:00,401.52,402.0,400.14,400.92,7514.0,401.52,402.0,400.14,400.92,7514.0
2020-04-14 12:00:00,402.82,404.8,402.03,402.32,3370.0,402.82,404.8,402.03,402.32,3370.0
2020-04-14 12:30:00,401.54,401.68,400.14,400.81,8892.0,401.54,401.68,400.14,400.81,8892.0
2020-04-14 13:00:00,400.51,402.36,400.39,402.34,6259.0,400.51,402.36,400.39,402.34,6259.0
2020-04-14 13:30:00,401.55,403.02,401.55,403.0,3200.0,401.55,403.02,401.55,403.0,3200.0
2020-04-14 14:00:00,402.91,403.43,402.47,402.89,3398.0,402.91,403.43,402.47,402.89,3398.0
2020-04-14 14:30:00,402.89,402.93,401.12,402.62,5864.0,402.89,402.93,401.12,402.62,5864.0
2020-04-14 15:00:00,402.0,404.01,401.73,404.01,4798.0,402.0,404.01,401.73,404.01,4798.0
2020-04-14 15:30:00,404.33,405.76,404.01,405.42,11949.0,404.33,405.76,404.01,405.42,11949.0
2020-04-15 09:30:00,401.6,401.6,396.16,397.99,2311.0,401.6,401.6,396.16,397.99,2311.0
2020-04-15 10:00:00,398.49,402.89,396.77,398.06,11969.0,398.49,402.89,396.77,398.06,11969.0
2020-04-15 10:30:00,397.47,403.0,396.93,399.16,21378.0,397.47,403.0,396.93,399.16,21378.0
2020-04-15 11:00:00,398.79,403.07,398.34,400.64,10337.0,398.79,403.07,398.34,400.64,10337.0
2020-04-15 11:30:00,407.36,407.36,401.22,401.49,5006.0,407.36,407.36,401.22,401.49,5006.0
2020-04-15 12:00:00,401.84,402.92,401.16,402.36,7734.0,401.84,402.92,401.16,402.36,7734.0
2020-04-15 12:30:00,402.18,404.43,401.82,404.04,5288.0,402.18,404.43,401.82,404.04,5288.0
2020-04-15 13:00:00,403.84,407.14,403.84,403.94,1801.0,403.84,407.14,403.84,403.94,1801.0
2020-04-15 13:30:00,403.84,404.68,403.27,403.83,1500.0,403.84,404.68,403.27,403.83,1500.0
2020-04-15 14:00:00,403.94,409.05,403.94,406.44,6343.0,403.94,409.05,403.94,406.44,6343.0
2020-04-15 14:30:00,406.66,407.16,405.57,406.6,1949.0,406.66,407.16,405.57,406.6,1949.0
2020-04-15 15:00:00,406.06,406.6,405.25,405.27,2807.0,406.06,406.6,405.25,405.27,2807.0
2020-04-15 15:30:00,404.66,406.49,403.36,403.82,15255.0,404.66,406.49,403.36,403.82,15255.0
2020-04-16 09:30:00,408.12,411.55,403.01,409.13,15295.0,408.12,411.55,403.01,409.13,15295.0
2020-04-16 10:00:00,408.4,413.81,405.47,410.26,9683.0,408.4,413.81,405.47,410.26,9683.0
2020-04-16 10:30:00,413.99,419.48,410.3,415.39,10656.0,413.99,419.48,410.3,415.39,10656.0
2020-04-16 11:00:00,415.8,417.6,410.9,416.56,10379.0,415.8,417.6,410.9,416.56,10379.0
2020-04-16 11:30:00,415.96,418.52,414.19,418.25,8681.0,415.96,418.52,414.19,418.25,8681.0
2020-04-16 12:00:00,418.47,418.47,412.0,412.66,5632.0,418.47,418.47,412.0,412.66,5632.0
2020-04-16 12:30:00,410.83,413.52,408.93,412.58,3426.0,410.83,413.52,408.93,412.58,3426.0
2020-04-16 13:00:00,413.35,414.75,410.98,410.99,6000.0,413.35,414.75,410.98,410.99,6000.0
2020-04-16 13:30:00,411.49,412.82,409.86,412.75,7677.0,411.49,412.82,409.86,412.75,7677.0
2020-04-16 14:00:00,412.64,414.16,411.19,411.43,5915.0,412.64,414.16,411.19,411.43,5915.0
2020-04-16 14:30:00,411.26,412.64,406.9,410.0,9470.0,411.26,412.64,406.9,410.0,9470.0
2020-04-16 15:00:00,410.03,410.98,409.11,410.01,11002.0,410.03,410.98,409.11,410.01,11002.0
2020-04-16 15:30:00,410.3,415.0,409.71,413.57,28891.0,410.3,415.0,409.71,413.57,28891.0
2020-04-17 09:30:00,421.65,426.79,416.0,426.79,13018.0,421.65,426.79,416.0,426.79,13018.0
2020-04-17 10:00:00,425.4,439.96,425.11,429.08,31978.0,425.4,439.96,425.11,429.08,31978.0
2020-04-17 10:30:00,428.41,430.0,426.72,429.25,8883.0,428.41,430.0,426.72,429.25,8883.0
2020-04-17 11:00:00,428.56,429.36,424.08,424.08,7470.0,428.56,429.36,424.08,424.08,7470.0
2020-04-17 11:30:00,424.08,428.37,423.33,427.98,11441.0,424.08,428.37,423.33,427.98,11441.0
2020-04-17 12:00:00,427.2,429.19,425.42,427.22,12057.0,427.2,429.19,425.42,427.22,12057.0
2020-04-17 12:30:00,427.56,429.26,425.1,426.37,6815.0,427.56,429.26,425.1,426.37,6815.0
2020-04-17 13:00:00,427.14,428.43,424.96,427.9,6657.0,427.14,428.43,424.96,427.9,6657.0
2020-04-17 13:30:00,428.22,429.09,426.71,427.67,9573.0,428.22,429.09,426.71,427.67,9573.0
2020-04-17 14:00:00,427.65,430.0,425.21,427.71,10945.0,427.65,430.0,425.21,427.71,10945.0
2020-04-17 14:30:00,427.77,430.0,424.38,426.63,11821.0,427.77,430.0,424.38,426.63,11821.0
2020-04-17 15:00:00,427.3,429.92,425.81,429.17,12997.0,427.3,429.92,425.81,429.17,12997.0
2020-04-17 15:30:00,429.17,430.82,426.81,426.81,22392.0,429.17,430.82,426.81,426.81,22392.0
2020-04-20 09:30:00,426.12,432.74,423.88,425.6,3818.0,426.12,432.74,423.88,425.6,3818.0
2020-04-20 10:00:00,426.05,430.07,425.04,426.67,3148.0,426.05,430.07,425.04,426.67,3148.0
2020-04-20 10:30:00,426.89,428.83,425.85,427.57,3960.0,426.89,428.83,425.85,427.57,3960.0
2020-04-20 11:00:00,426.93,429.49,426.35,429.49,1825.0,426.93,429.49,426.35,429.49,1825.0
2020-04-20 11:30:00,428.31,434.47,428.02,431.28,1432.0,428.31,434.47,428.02,431.28,1432.0
2020-04-20 12:00:00,431.41,434.26,431.22,433.43,1824.0,431.41,434.26,431.22,433.43,1824.0
2020-04-20 12:30:00,434.33,434.67,432.64,432.64,2102.0,434.33,434.67,432.64,432.64,2102.0
2020-04-20 13:00:00,432.44,432.66,428.2,429.25,4033.0,432.44,432.66,428.2,429.25,4033.0
2020-04-20 13:30:00,429.11,430.54,426.05,427.41,3491.0,429.11,430.54,426.05,427.41,3491.0
2020-04-20 14:00:00,427.4,428.22,423.12,423.12,5985.0,427.4,428.22,423.12,423.12,5985.0
2020-04-20 14:30:00,423.9,424.99,422.35,423.58,5593.0,423.9,424.99,422.35,423.58,5593.0
2020-04-20 15:00:00,423.53,425.83,422.58,425.0,19601.0,423.53,425.83,422.58,425.0,19601.0
2020-04-20 15:30:00,424.22,426.36,423.22,424.94,15457.0,424.22,426.36,423.22,424.94,15457.0
2020-04-21 09:30:00,420.56,424.87,417.54,423.59,4738.0,420.56,424.87,417.54,423.59,4738.0
2020-04-21 10:00:00,424.55,429.38,420.97,423.91,21479.0,424.55,429.38,420.97,423.91,21479.0
2020-04-21 10:30:00,425.44,427.2,422.0,423.69,7589.0,425.44,427.2,422.0,423.69,7589.0
2020-04-21 11:00:00,422.84,425.0,418.0,418.37,6560.0,422.84,425.0,418.0,418.37,6560.0
2020-04-21 11:30:00,418.53,422.18,418.53,422.18,3804.0,418.53,422.18,418.53,422.18,3804.0
2020-04-21 12:00:00,421.52,421.79,418.02,421.41,3776.0,421.52,421.79,418.02,421.41,3776.0
2020-04-21 12:30:00,419.51,419.97,417.94,419.97,2218.0,419.51,419.97,417.94,419.97,2218.0
2020-04-21 13:00:00,420.65,425.68,420.44,423.31,4581.0,420.65,425.68,420.44,423.31,4581.0
2020-04-21 13:30:00,423.86,423.86,420.66,422.1,4737.0,423.86,423.86,420.66,422.1,4737.0
2020-04-21 14:00:00,421.92,421.93,417.75,418.8,13637.0,421.92,421.93,417.75,418.8,13637.0
2020-04-21 14:30:00,418.38,418.43,414.91,417.32,4520.0,418.38,418.43,414.91,417.32,4520.0
2020-04-21 15:00:00,418.19,419.01,415.09,419.01,7341.0,418.19,419.01,415.09,419.01,7341.0
2020-04-21 15:30:00,418.44,420.82,416.0,416.6,21312.0,418.44,420.82,416.0,416.6,21312.0
2020-04-22 09:30:00,419.84,420.73,407.14,410.72,19650.0,419.84,420.73,407.14,410.72,19650.0
2020-04-22 10:00:00,412.99,414.47,410.52,413.68,6495.0,412.99,414.47,410.52,413.68,6495.0
2020-04-22 10:30:00,409.68,413.13,409.67,409.83,3273.0,409.68,413.13,409.67,409.83,3273.0
2020-04-22 11:00:00,410.06,415.58,409.49,415.58,1719.0,410.06,415.58,409.49,415.58,1719.0
2020-04-22 11:30:00,416.25,416.41,413.94,414.79,16116.0,416.25,416.41,413.94,414.79,16116.0
2020-04-22 12:00:00,414.5,416.88,413.01,415.96,9984.0,414.5,416.88,413.01,415.96,9984.0
2020-04-22 12:30:00,415.93,416.65,415.11,415.49,2527.0,415.93,416.65,415.11,415.49,2527.0
2020-04-22 13:00:00,415.77,416.81,415.7,416.51,1287.0,415.77,416.81,415.7,416.51,1287.0
2020-04-22 13:30:00,417.69,419.32,417.46,418.58,1901.0,417.69,419.32,417.46,418.58,1901.0
2020-04-22 14:00:00,419.43,420.25,418.73,419.5,2566.0,419.43,420.25,418.73,419.5,2566.0
2020-04-22 14:30:00,419.23,419.59,417.92,418.52,2100.0,419.23,419.59,417.92,418.52,2100.0
2020-04-22 15:00:00,418.45,419.01,417.28,418.13,3258.0,418.45,419.01,417.28,418.13,3258.0
2020-04-22 15:30:00,417.84,425.27,416.6,419.82,29528.0,417.84,425.27,416.6,419.82,29528.0
2020-04-23 09:30:00,422.29,423.6,419.91,420.88,3450.0,422.29,423.6,419.91,420.88,3450.0
2020-04-23 10:00:00,421.58,428.66,421.58,426.61,7511.0,421.58,428.66,421.58,426.61,7511.0
2020-04-23 10:30:00,426.05,429.58,426.05,429.58,1288.0,426.05,429.58,426.05,429.58,1288.0
2020-04-23 11:00:00,428.33,428.97,423.57,427.15,4261.0,428.33,428.97,423.57,427.15,4261.0
2020-04-23 11:30:00,428.59,429.14,424.65,425.68,1907.0,428.59,429.14,424.65,425.68,1907.0
2020-04-23 12:00:00,424.93,426.95,424.3,426.95,1134.0,424.93,426.95,424.3,426.95,1134.0
2020-04-23 12:30:00,425.75,428.18,421.29,425.61,3100.0,425.75,428.18,421.29,425.61,3100.0
2020-04-23 13:00:00,426.34,427.99,420.36,425.8,4482.0,426.34,427.99,420.36,425.8,4482.0
2020-04-23 13:30:00,425.22,425.78,422.51,422.63,2498.0,425.22,425.78,422.51,422.63,2498.0
2020-04-23 14:00:00,422.56,424.39,422.56,424.27,2702.0,422.56,424.39,422.56,424.27,2702.0
2020-04-23 14:30:00,424.9,424.9,422.26,422.26,3700.0,424.9,424.9,422.26,422.26,3700.0
2020-04-23 15:00:00,422.28,423.47,419.84,422.59,3935.0,422.28,423.47,419.84,422.59,3935.0
2020-04-23 15:30:00,421.63,424.67,420.3,422.09,22263.0,421.63,424.67,420.3,422.09,22263.0
2020-04-24 09:30:00,426.43,429.21,414.26,417.25,12199.0,426.43,429.21,414.26,417.25,12199.0
2020-04-24 10:00:00,420.91,426.66,415.53,420.13,9501.0,420.91,426.66,415.53,420.13,9501.0
2020-04-24 10:30:00,420.17,420.95,417.01,418.78,2916.0,420.17,420.95,417.01,418.78,2916.0
2020-04-24 11:00:00,418.56,419.83,417.39,419.0,2131.0,418.56,419.83,417.39,419.0,2131.0
2020-04-24 11:30:00,417.52,420.22,416.39,416.89,1203.0,417.52,420.22,416.39,416.89,1203.0
2020-04-24 12:00:00,418.34,420.27,416.97,419.32,1948.0,418.34,420.27,416.97,419.32,1948.0
2020-04-24 12:30:00,419.35,423.48,419.34,422.05,3059.0,419.35,423.48,419.34,422.05,3059.0
2020-04-24 13:00:00,421.57,424.0,420.8,424.0,2281.0,421.57,424.0,420.8,424.0,2281.0
2020-04-24 13:30:00,424.08,427.94,424.08,426.3,5598.0,424.08,427.94,424.08,426.3,5598.0
2020-04-24 14:00:00,428.12,430.0,426.16,426.53,22862.0,428.12,430.0,426.16,426.53,22862.0
2020-04-24 14:30:00,427.7,429.22,426.81,428.41,13280.0,427.7,429.22,426.81,428.41,13280.0
2020-04-24 15:00:00,428.71,430.77,427.83,430.06,24155.0,428.71,430.77,427.83,430.06,24155.0
2020-04-24 15:30:00,429.97,434.99,429.55,433.31,70951.0,429.97,434.99,429.55,433.31,70951.0
2020-04-27 09:30:00,440.0,440.04,434.53,438.52,12301.0,440.0,440.04,434.53,438.52,12301.0
2020-04-27 10:00:00,438.71,441.3,436.93,439.61,7359.0,438.71,441.3,436.93,439.61,7359.0
2020-04-27 10:30:00,440.4,441.53,439.25,440.77,2314.0,440.4,441.53,439.25,440.77,2314.0
2020-04-27 11:00:00,439.92,440.59,438.01,439.17,4650.0,439.92,440.59,438.01,439.17,4650.0
2020-04-27 11:30:00,439.2,442.46,439.18,440.79,9880.0,439.2,442.46,439.18,440.79,9880.0
2020-04-27 12:00:00,440.19,445.47,440.19,442.87,9108.0,440.19,445.47,440.19,442.87,9108.0
2020-04-27 12:30:00,441.76,448.55,441.76,448.55,3688.0,441.76,448.55,441.76,448.55,3688.0
2020-04-27 13:00:00,447.65,449.0,446.34,448.32,6424.0,447.65,449.0,446.34,448.32,6424.0
2020-04-27 13:30:00,446.96,450.2,446.92,446.92,5613.0,446.96,450.2,446.92,446.92,5613.0
2020-04-27 14:00:00,448.54,450.4,448.03,448.15,1600.0,448.54,450.4,448.03,448.15,1600.0
2020-04-27 14:30:00,449.21,450.89,446.33,446.33,6100.0,449.21,450.89,446.33,446.33,6100.0
2020-04-27 15:00:00,446.35,448.04,441.79,446.23,14526.0,446.35,448.04,441.79,446.23,14526.0
2020-04-27 15:30:00,447.35,448.23,443.42,444.51,29279.0,447.35,448.23,443.42,444.51,29279.0
2020-04-28 09:30:00,449.0,450.0,444.21,445.42,2413.0,449.0,450.0,444.21,445.42,2413.0
2020-04-28 10:00:00,442.83,445.2,438.94,440.74,23116.0,442.83,445.2,438.94,440.74,23116.0
2020-04-28 10:30:00,441.07,443.16,439.38,440.57,7751.0,441.07,443.16,439.38,440.57,7751.0
2020-04-28 11:00:00,438.95,440.63,437.22,439.97,2364.0,438.95,440.63,437.22,439.97,2364.0
2020-04-28 11:30:00,440.39,443.56,436.87,439.45,1616.0,440.39,443.56,436.87,439.45,1616.0
2020-04-28 12:00:00,438.4,440.38,434.13,436.7,3326.0,438.4,440.38,434.13,436.7,3326.0
2020-04-28 12:30:00,436.3,437.2,435.19,435.29,3782.0,436.3,437.2,435.19,435.29,3782.0
2020-04-28 13:00:00,436.24,436.25,432.11,434.95,3200.0,436.24,436.25,432.11,434.95,3200.0
2020-04-28 13:30:00,434.43,436.18,433.23,434.94,2300.0,434.43,436.18,433.23,434.94,2300.0
2020-04-28 14:00:00,433.02,435.85,433.02,435.85,2500.0,433.02,435.85,433.02,435.85,2500.0
2020-04-28 14:30:00,435.18,435.71,433.72,434.3,1800.0,435.18,435.71,433.72,434.3,1800.0
2020-04-28 15:00:00,434.38,436.12,434.04,434.74,4600.0,434.38,436.12,434.04,434.74,4600.0
2020-04-28 15:30:00,434.08,435.2,429.5,430.7,19031.0,434.08,435.2,429.5,430.7,19031.0
2020-04-29 09:30:00,437.34,439.14,430.71,437.4,6097.0,437.34,439.14,430.71,437.4,6097.0
2020-04-29 10:00:00,433.54,436.59,433.22,435.06,6443.0,433.54,436.59,433.22,435.06,6443.0
2020-04-29 10:30:00,434.5,436.69,434.36,434.89,4230.0,434.5,436.69,434.36,434.89,4230.0
2020-04-29 11:00:00,435.31,438.54,435.0,438.54,2513.0,435.31,438.54,435.0,438.54,2513.0
2020-04-29 11:30:00,439.1,439.61,438.34,439.53,1400.0,439.1,439.61,438.34,439.53,1400.0
2020-04-29 12:00:00,439.88,440.31,439.14,440.27,1788.0,439.88,440.31,439.14,440.27,1788.0
2020-04-29 12:30:00,439.26,439.26,435.16,435.72,8379.0,439.26,439.26,435.16,435.72,8379.0
2020-04-29 13:00:00,435.28,435.63,429.22,433.25,38525.0,435.28,435.63,429.22,433.25,38525.0
2020-04-29 13:30:00,431.5,433.75,428.83,433.24,10642.0,431.5,433.75,428.83,433.24,10642.0
2020-04-29 14:00:00,431.62,435.27,431.43,432.95,7407.0,431.62,435.27,431.43,432.95,7407.0
2020-04-29 14:30:00,433.41,435.37,432.48,433.56,9241.0,433.41,435.37,432.48,433.56,9241.0
2020-04-29 15:00:00,433.83,437.34,432.9,437.34,7363.0,433.83,437.34,432.9,437.34,7363.0
2020-04-29 15:30:00,437.25,439.63,435.71,436.27,29956.0,437.25,439.63,435.71,436.27,29956.0
2020-04-30 09:30:00,433.86,434.95,430.24,431.48,1582.0,433.86,434.95,430.24,431.48,1582.0
2020-04-30 10:00:00,432.69,439.89,431.93,438.46,3140.0,432.69,439.89,431.93,438.46,3140.0
2020-04-30 10:30:00,438.4,439.41,436.71,439.23,2400.0,438.4,439.41,436.71,439.23,2400.0
2020-04-30 11:00:00,440.07,440.84,435.14,435.72,21071.0,440.07,440.84,435.14,435.72,21071.0
2020-04-30 11:30:00,436.24,438.58,434.51,437.48,4419.0,436.24,438.58,434.51,437.48,4419.0
2020-04-30 12:00:00,437.42,439.18,436.55,437.22,1938.0,437.42,439.18,436.55,437.22,1938.0
2020-04-30 12:30:00,436.9,439.98,436.84,439.96,3000.0,436.9,439.98,436.84,439.96,3000.0
2020-04-30 13:00:00,439.54,441.64,438.12,439.78,2400.0,439.54,441.64,438.12,439.78,2400.0
2020-04-30 13:30:00,439.36,439.36,431.02,435.66,21965.0,439.36,439.36,431.02,435.66,21965.0
2020-04-30 14:00:00,435.36,438.77,435.0,438.77,17358.0,435.36,438.77,435.0,438.77,17358.0
2020-04-30 14:30:00,438.14,440.11,435.98,438.95,37474.0,438.14,440.11,435.98,438.95,37474.0
2020-04-30 15:00:00,438.35,442.31,438.32,441.18,8346.0,438.35,442.31,438.32,441.18,8346.0
2020-04-30 15:30:00,441.69,443.67,438.67,440.01,35044.0,441.69,443.67,438.67,440.01,35044.0
2020-05-01 09:30:00,433.4,447.55,431.43,435.0,8589.0,433.4,447.55,431.43,435.0,8589.0
2020-05-01 10:00:00,436.38,438.48,433.04,435.59,14310.0,436.38,438.48,433.04,435.59,14310.0
2020-05-01 10:30:00,435.42,435.95,431.04,435.31,8469.0,435.42,435.95,431.04,435.31,8469.0
2020-05-01 11:00:00,434.7,437.59,433.2,435.56,4685.0,434.7,437.59,433.2,435.56,4685.0
2020-05-01 11:30:00,432.3,432.7,428.05,429.71,3953.0,432.3,432.7,428.05,429.71,3953.0
2020-05-01 12:00:00,430.44,430.48,428.51,429.25,1859.0,430.44,430.48,428.51,429.25,1859.0
2020-05-01 12:30:00,429.25,431.28,428.79,430.48,2023.0,429.25,431.28,428.79,430.48,2023.0
2020-05-01 13:00:00,430.97,431.83,428.12,431.19,3626.0,430.97,431.83,428.12,431.19,3626.0
2020-05-01 13:30:00,430.46,432.53,428.93,432.04,1232.0,430.46,432.53,428.93,432.04,1232.0
2020-05-01 14:00:00,430.07,431.28,428.26,429.79,1326.0,430.07,431.28,428.26,429.79,1326.0
2020-05-01 14:30:00,430.42,431.29,428.09,429.59,2286.0,430.42,431.29,428.09,429.59,2286.0
2020-05-01 15:00:00,433.6,433.6,429.77,430.56,5190.0,433.6,433.6,429.77,430.56,5190.0
2020-05-01 15:30:00,430.77,431.89,427.27,431.79,23547.0,430.77,431.89,427.27,431.79,23547.0
2020-05-04 09:30:00,431.79,431.79,425.0,426.96,12730.0,431.79,431.79,425.0,426.96,12730.0
2020-05-04 10:00:00,427.42,432.0,427.42,431.4,18437.0,427.42,432.0,427.42,431.4,18437.0
2020-05-04 10:30:00,431.19,432.0,429.39,431.67,4346.0,431.19,432.0,429.39,431.67,4346.0
2020-05-04 11:00:00,429.6,437.39,429.6,435.48,14871.0,429.6,437.39,429.6,435.48,14871.0
2020-05-04 11:30:00,435.04,435.89,432.46,434.14,10453.0,435.04,435.89,432.46,434.14,10453.0
2020-05-04 12:00:00,433.03,434.05,430.02,432.58,5594.0,433.03,434.05,430.02,432.58,5594.0
2020-05-04 12:30:00,432.27,432.43,428.86,430.8,12673.0,432.27,432.43,428.86,430.8,12673.0
2020-05-04 13:00:00,430.42,431.34,426.0,427.21,22867.0,430.42,431.34,426.0,427.21,22867.0
2020-05-04 13:30:00,426.99,429.44,426.47,428.34,13223.0,426.99,429.44,426.47,428.34,13223.0
2020-05-04 14:00:00,428.74,429.15,427.9,428.23,4292.0,428.74,429.15,427.9,428.23,4292.0
2020-05-04 14:30:00,429.16,430.34,427.28,429.93,3255.0,429.16,430.34,427.28,429.93,3255.0
2020-05-04 15:00:00,429.97,433.54,429.34,433.03,6729.0,429.97,433.54,429.34,433.03,6729.0
2020-05-04 15:30:00,432.62,434.98,430.96,434.02,17105.0,432.62,434.98,430.96,434.02,17105.0
2020-05-05 09:30:00,436.6,442.03,433.36,441.51,7226.0,436.6,442.03,433.36,441.51,7226.0
2020-05-05 10:00:00,439.44,446.98,438.1,445.08,9436.0,439.44,446.98,438.1,445.08,9436.0
2020-05-05 10:30:00,445.47,446.82,444.41,446.44,6211.0,445.47,446.82,444.41,446.44,6211.0
2020-05-05 11:00:00,446.67,448.0,445.4,445.66,7429.0,446.67,448.0,445.4,445.66,7429.0
2020-05-05 11:30:00,446.07,447.75,444.62,445.77,9480.0,446.07,447.75,444.62,445.77,9480.0
2020-05-05 12:00:00,445.16,448.42,445.16,447.91,9138.0,445.16,448.42,445.16,447.91,9138.0
2020-05-05 12:30:00,447.49,449.98,446.3,448.87,7995.0,447.49,449.98,446.3,448.87,7995.0
2020-05-05 13:00:00,449.47,449.52,447.15,447.16,3050.0,449.47,449.52,447.15,447.16,3050.0
2020-05-05 13:30:00,449.03,452.93,447.84,451.42,4092.0,449.03,452.93,447.84,451.42,4092.0
2020-05-05 14:00:00,451.23,455.0,450.57,453.76,10426.0,451.23,455.0,450.57,453.76,10426.0
2020-05-05 14:30:00,453.89,453.89,451.64,452.04,8672.0,453.89,453.89,451.64,452.04,8672.0
2020-05-05 15:00:00,452.03,453.4,446.39,446.39,39304.0,452.03,453.4,446.39,446.39,39304.0
2020-05-05 15:30:00,446.76,447.51,443.0,444.46,26666.0,446.76,447.51,443.0,444.46,26666.0
2020-05-06 09:30:00,445.53,450.57,439.04,446.61,19943.0,445.53,450.57,439.04,446.61,19943.0
2020-05-06 10:00:00,445.73,448.99,444.43,444.43,10508.0,445.73,448.99,444.43,444.43,10508.0
2020-05-06 10:30:00,446.0,448.64,443.15,446.84,20059.0,446.0,448.64,443.15,446.84,20059.0
2020-05-06 11:00:00,447.26,447.7,446.26,446.87,25750.0,447.26,447.7,446.26,446.87,25750.0
2020-05-06 11:30:00,446.41,448.14,446.16,446.37,41232.0,446.41,448.14,446.16,446.37,41232.0
2020-05-06 12:00:00,446.21,447.39,444.98,446.63,31919.0,446.21,447.39,444.98,446.63,31919.0
2020-05-06 12:30:00,446.24,447.31,445.44,445.83,34332.0,446.24,447.31,445.44,445.83,34332.0
2020-05-06 13:00:00,446.13,446.89,443.0,446.3,19921.0,446.13,446.89,443.0,446.3,19921.0
2020-05-06 13:30:00,446.11,446.53,444.79,446.1,23217.0,446.11,446.53,444.79,446.1,23217.0
2020-05-06 14:00:00,445.84,450.82,445.44,449.12,24939.0,445.84,450.82,445.44,449.12,24939.0
2020-05-06 14:30:00,449.46,450.12,445.71,446.05,11527.0,449.46,450.12,445.71,446.05,11527.0
2020-05-06 15:00:00,445.19,448.13,445.0,446.28,18177.0,445.19,448.13,445.0,446.28,18177.0
2020-05-06 15:30:00,446.28,450.2,445.4,448.01,54153.0,446.28,450.2,445.4,448.01,54153.0
2020-05-07 09:30:00,464.46,470.0,451.5,455.0,16021.0,464.46,470.0,451.5,455.0,16021.0
2020-05-07 10:00:00,454.2,457.3,449.99,453.43,29497.0,454.2,457.3,449.99,453.43,29497.0
2020-05-07 10:30:00,453.0,457.77,451.9,454.02,16555.0,453.0,457.77,451.9,454.02,16555.0
2020-05-07 11:00:00,454.22,454.54,451.0,452.54,15859.0,454.22,454.54,451.0,452.54,15859.0
2020-05-07 11:30:00,452.85,454.72,451.31,453.29,4019.0,452.85,454.72,451.31,453.29,4019.0
2020-05-07 12:00:00,455.05,468.25,455.05,468.25,25785.0,455.05,468.25,455.05,468.25,25785.0
2020-05-07 12:30:00,464.47,468.82,461.8,467.03,10553.0,464.47,468.82,461.8,467.03,10553.0
2020-05-07 13:00:00,463.31,466.92,462.02,464.0,9151.0,463.31,466.92,462.02,464.0,9151.0
2020-05-07 13:30:00,463.2,465.43,462.13,463.89,3000.0,463.2,465.43,462.13,463.89,3000.0
2020-05-07 14:00:00,463.5,464.97,462.64,464.0,5242.0,463.5,464.97,462.64,464.0,5242.0
2020-05-07 14:30:00,464.79,466.8,462.55,466.59,6570.0,464.79,466.8,462.55,466.59,6570.0
2020-05-07 15:00:00,465.86,468.4,461.69,463.82,9383.0,465.86,468.4,461.69,463.82,9383.0
2020-05-07 15:30:00,463.99,463.99,461.93,463.69,36439.0,463.99,463.99,461.93,463.69,36439.0
2020-05-08 09:30:00,465.68,466.5,460.0,466.5,1161.0,465.68,466.5,460.0,466.5,1161.0
2020-05-08 10:00:00,465.76,465.76,458.09,458.09,4676.0,465.76,465.76,458.09,458.09,4676.0
2020-05-08 10:30:00,458.5,460.54,458.14,459.99,4408.0,458.5,460.54,458.14,459.99,4408.0
2020-05-08 11:00:00,460.0,461.22,459.39,460.0,3034.0,460.0,461.22,459.39,460.0,3034.0
2020-05-08 11:30:00,460.31,461.52,459.8,461.45,2205.0,460.31,461.52,459.8,461.45,2205.0
2020-05-08 12:00:00,462.22,464.17,461.56,462.81,1418.0,462.22,464.17,461.56,462.81,1418.0
2020-05-08 12:30:00,464.39,465.74,460.3,461.34,5224.0,464.39,465.74,460.3,461.34,5224.0
2020-05-08 13:00:00,461.03,462.15,457.0,457.66,3100.0,461.03,462.15,457.0,457.66,3100.0
2020-05-08 13:30:00,456.83,457.97,455.89,456.24,1000.0,456.83,457.97,455.89,456.24,1000.0
2020-05-08 14:00:00,456.65,458.41,455.49,456.7,2270.0,456.65,458.41,455.49,456.7,2270.0
2020-05-08 14:30:00,456.98,458.07,456.17,457.58,654.0,456.98,458.07,456.17,457.58,654.0
2020-05-08 15:00:00,457.28,457.85,456.55,457.22,5660.0,457.28,457.85,456.55,457.22,5660.0
2020-05-08 15:30:00,457.18,457.63,455.44,456.35,13948.0,457.18,457.63,455.44,456.35,13948.0
2020-05-11 09:30:00,453.21,463.34,453.21,461.36,4102.0,453.21,463.34,453.21,461.36,4102.0
2020-05-11 10:00:00,462.52,467.39,460.31,464.41,15665.0,462.52,467.39,460.31,464.41,15665.0
2020-05-11 10:30:00,464.82,464.82,461.4,462.91,4128.0,464.82,464.82,461.4,462.91,4128.0
2020-05-11 11:00:00,463.36,466.65,462.3,466.65,2196.0,463.36,466.65,462.3,466.65,2196.0
2020-05-11 11:30:00,466.7,466.7,464.33,465.26,3931.0,466.7,466.7,464.33,465.26,3931.0
2020-05-11 12:00:00,465.35,467.98,464.24,467.98,4592.0,465.35,467.98,464.24,467.98,4592.0
2020-05-11 12:30:00,467.86,468.81,467.05,468.0,5290.0,467.86,468.81,467.05,468.0,5290.0
2020-05-11 13:00:00,467.39,469.47,467.39,468.31,2963.0,467.39,469.47,467.39,468.31,2963.0
2020-05-11 13:30:00,468.13,468.13,465.91,467.15,1934.0,468.13,468.13,465.91,467.15,1934.0
2020-05-11 14:00:00,466.38,466.99,464.81,466.57,4400.0,466.38,466.99,464.81,466.57,4400.0
2020-05-11 14:30:00,465.78,471.27,465.77,470.87,11552.0,465.78,471.27,465.77,470.87,11552.0
2020-05-11 15:00:00,470.65,470.91,467.93,468.06,11238.0,470.65,470.91,467.93,468.06,11238.0
2020-05-11 15:30:00,467.9,471.01,466.21,468.83,33081.0,467.9,471.01,466.21,468.83,33081.0
2020-05-12 09:30:00,472.0,472.0,466.19,468.47,6116.0,472.0,472.0,466.19,468.47,6116.0
2020-05-12 10:00:00,466.87,468.55,466.49,467.3,1904.0,466.87,468.55,466.49,467.3,1904.0
2020-05-12 10:30:00,467.78,470.65,467.74,470.65,2405.0,467.78,470.65,467.74,470.65,2405.0
2020-05-12 11:00:00,469.82,474.45,469.82,473.25,2237.0,469.82,474.45,469.82,473.25,2237.0
2020-05-12 11:30:00,473.79,473.86,471.39,472.74,3085.0,473.79,473.86,471.39,472.74,3085.0
2020-05-12 12:00:00,472.76,473.51,471.34,472.46,4700.0,472.76,473.51,471.34,472.46,4700.0
2020-05-12 12:30:00,472.52,473.25,472.0,472.9,2044.0,472.52,473.25,472.0,472.9,2044.0
2020-05-12 13:00:00,472.24,472.84,470.55,471.86,1575.0,472.24,472.84,470.55,471.86,1575.0
2020-05-12 13:30:00,471.24,472.59,471.24,472.28,1443.0,471.24,472.59,471.24,472.28,1443.0
2020-05-12 14:00:00,472.75,473.08,471.38,471.79,1065.0,472.75,473.08,471.38,471.79,1065.0
2020-05-12 14:30:00,471.86,471.88,469.35,469.88,3186.0,471.86,471.88,469.35,469.88,3186.0
2020-05-12 15:00:00,468.82,468.82,465.23,466.15,1600.0,468.82,468.82,465.23,466.15,1600.0
2020-05-12 15:30:00,465.87,465.87,460.28,460.88,13476.0,465.87,465.87,460.28,460.88,13476.0
2020-05-13 09:30:00,460.88,467.41,458.96,463.43,6203.0,460.88,467.41,458.96,463.43,6203.0
2020-05-13 10:00:00,464.34,465.36,462.06,465.18,8876.0,464.34,465.36,462.06,465.18,8876.0
2020-05-13 10:30:00,465.25,465.71,460.93,461.58,6700.0,465.25,465.71,460.93,461.58,6700.0
2020-05-13 11:00:00,461.38,463.5,457.16,459.64,11303.0,461.38,463.5,457.16,459.64,11303.0
2020-05-13 11:30:00,459.27,460.3,456.4,457.97,3616.0,459.27,460.3,456.4,457.97,3616.0
2020-05-13 12:00:00,455.97,456.26,448.01,448.69,5820.0,455.97,456.26,448.01,448.69,5820.0
2020-05-13 12:30:00,450.82,453.79,448.6,451.69,5044.0,450.82,453.79,448.6,451.69,5044.0
2020-05-13 13:00:00,451.91,452.65,448.68,448.69,2750.0,451.91,452.65,448.68,448.69,2750.0
2020-05-13 13:30:00,448.8,451.07,448.73,450.18,1937.0,448.8,451.07,448.73,450.18,1937.0
2020-05-13 14:00:00,450.01,452.56,447.89,450.51,3218.0,450.01,452.56,447.89,450.51,3218.0
2020-05-13 14:30:00,449.86,450.87,447.7,448.73,5476.0,449.86,450.87,447.7,448.73,5476.0
2020-05-13 15:00:00,448.59,451.33,448.58,450.42,3866.0,448.59,451.33,448.58,450.42,3866.0
2020-05-13 15:30:00,450.0,455.4,450.0,455.01,25798.0,450.0,455.4,450.0,455.01,25798.0
2020-05-14 09:30:00,449.4,455.03,446.0,450.05,2988.0,449.4,455.03,446.0,450.05,2988.0
2020-05-14 10:00:00,450.88,456.94,449.83,451.2,18470.0,450.88,456.94,449.83,451.2,18470.0
2020-05-14 10:30:00,452.09,455.43,451.32,453.06,6234.0,452.09,455.43,451.32,453.06,6234.0
2020-05-14 11:00:00,453.42,453.55,450.1,451.89,6588.0,453.42,453.55,450.1,451.89,6588.0
2020-05-14 11:30:00,452.66,455.77,452.65,455.29,2538.0,452.66,455.77,452.65,455.29,2538.0
2020-05-14 12:00:00,455.67,456.46,453.8,455.99,2102.0,455.67,456.46,453.8,455.99,2102.0
2020-05-14 12:30:00,457.41,458.0,455.8,458.0,3172.0,457.41,458.0,455.8,458.0,3172.0
2020-05-14 13:00:00,458.29,460.0,457.19,457.94,4309.0,458.29,460.0,457.19,457.94,4309.0
2020-05-14 13:30:00,459.08,459.08,455.2,456.41,3639.0,459.08,459.08,455.2,456.41,3639.0
2020-05-14 14:00:00,455.45,456.48,452.29,455.8,4156.0,455.45,456.48,452.29,455.8,4156.0
2020-05-14 14:30:00,456.13,456.13,453.97,455.38,3173.0,456.13,456.13,453.97,455.38,3173.0
2020-05-14 15:00:00,455.14,458.1,454.2,456.71,4382.0,455.14,458.1,454.2,456.71,4382.0
2020-05-14 15:30:00,456.58,459.77,455.62,457.76,10456.0,456.58,459.77,455.62,457.76,10456.0
2020-05-15 09:30:00,456.5,465.0,451.7,463.46,1791.0,456.5,465.0,451.7,463.46,1791.0
2020-05-15 10:00:00,463.46,468.83,463.46,465.3,4442.0,463.46,468.83,463.46,465.3,4442.0
2020-05-15 10:30:00,463.57,467.75,463.08,465.59,17283.0,463.57,467.75,463.08,465.59,17283.0
2020-05-15 11:00:00,463.2,467.02,463.2,466.46,2927.0,463.2,467.02,463.2,466.46,2927.0
2020-05-15 11:30:00,466.75,468.52,466.75,467.45,1510.0,466.75,468.52,466.75,467.45,1510.0
2020-05-15 12:00:00,468.15,469.29,468.15,468.44,2582.0,468.15,469.29,468.15,468.44,2582.0
2020-05-15 12:30:00,467.57,468.26,464.46,465.15,3166.0,467.57,468.26,464.46,465.15,3166.0
2020-05-15 13:00:00,464.91,468.51,464.9,467.98,2100.0,464.91,468.51,464.9,467.98,2100.0
2020-05-15 13:30:00,467.02,468.02,464.24,464.99,2293.0,467.02,468.02,464.24,464.99,2293.0
2020-05-15 14:00:00,466.37,468.25,465.84,468.09,2625.0,466.37,468.25,465.84,468.09,2625.0
2020-05-15 14:30:00,467.69,467.69,465.68,465.69,1415.0,467.69,467.69,465.68,465.69,1415.0
2020-05-15 15:00:00,467.25,468.75,466.64,467.37,4137.0,467.25,468.75,466.64,467.37,4137.0
2020-05-15 15:30:00,467.7,468.47,465.31,466.71,23382.0,467.7,468.47,465.31,466.71,23382.0
2020-05-18 09:30:00,470.74,479.52,470.74,475.38,5864.0,470.74,479.52,470.74,475.38,5864.0
2020-05-18 10:00:00,476.41,476.95,473.92,475.03,8055.0,476.41,476.95,473.92,475.03,8055.0
2020-05-18 10:30:00,476.58,477.13,473.21,476.95,2624.0,476.58,477.13,473.21,476.95,2624.0
2020-05-18 11:00:00,476.16,477.16,472.66,472.74,5591.0,476.16,477.16,472.66,472.74,5591.0
2020-05-18 11:30:00,474.68,475.81,473.58,474.75,1641.0,474.68,475.81,473.58,474.75,1641.0
2020-05-18 12:00:00,473.97,474.2,472.63,472.69,2003.0,473.97,474.2,472.63,472.69,2003.0
2020-05-18 12:30:00,471.71,472.4,470.9,471.35,955.0,471.71,472.4,470.9,471.35,955.0
2020-05-18 13:00:00,470.75,471.72,469.88,471.22,1458.0,470.75,471.72,469.88,471.22,1458.0
2020-05-18 13:30:00,470.9,470.9,468.02,468.02,2098.0,470.9,470.9,468.02,468.02,2098.0
2020-05-18 14:00:00,468.09,470.01,467.8,468.23,6247.0,468.09,470.01,467.8,468.23,6247.0
2020-05-18 14:30:00,467.74,471.39,467.14,470.08,8542.0,467.74,471.39,467.14,470.08,8542.0
2020-05-18 15:00:00,469.27,469.27,464.68,466.31,5620.0,469.27,469.27,464.68,466.31,5620.0
2020-05-18 15:30:00,466.31,475.19,466.02,471.79,35413.0,466.31,475.19,466.02,471.79,35413.0
2020-05-19 09:30:00,473.9,478.41,472.46,472.96,8018.0,473.9,478.41,472.46,472.96,8018.0
2020-05-19 10:00:00,472.45,474.0,472.4,473.92,1461.0,472.45,474.0,472.4,473.92,1461.0
2020-05-19 10:30:00,474.08,475.5,473.12,474.24,3425.0,474.08,475.5,473.12,474.24,3425.0
2020-05-19 11:00:00,475.31,475.5,471.89,473.55,5511.0,475.31,475.5,471.89,473.55,5511.0
2020-05-19 11:30:00,473.1,473.62,472.39,472.82,6099.0,473.1,473.62,472.39,472.82,6099.0
2020-05-19 12:00:00,472.49,473.48,471.69,473.48,4152.0,472.49,473.48,471.69,473.48,4152.0
2020-05-19 12:30:00,473.2,474.83,472.58,473.06,5321.0,473.2,474.83,472.58,473.06,5321.0
2020-05-19 13:00:00,472.94,473.07,471.51,472.71,1850.0,472.94,473.07,471.51,472.71,1850.0
2020-05-19 13:30:00,473.79,473.79,470.17,471.55,5520.0,473.79,473.79,470.17,471.55,5520.0
2020-05-19 14:00:00,471.5,472.31,469.66,469.66,4238.0,471.5,472.31,469.66,469.66,4238.0
2020-05-19 14:30:00,469.8,470.65,467.88,467.88,2391.0,469.8,470.65,467.88,467.88,2391.0
2020-05-19 15:00:00,468.19,469.61,466.56,467.48,2461.0,468.19,469.61,466.56,467.48,2461.0
2020-05-19 15:30:00,467.14,467.39,462.82,463.75,15094.0,467.14,467.39,462.82,463.75,15094.0
2020-05-20 09:30:00,471.24,472.0,467.37,468.27,6160.0,471.24,472.0,467.37,468.27,6160.0
2020-05-20 10:00:00,467.66,471.98,465.6,471.98,2927.0,467.66,471.98,465.6,471.98,2927.0
2020-05-20 10:30:00,470.73,470.73,467.75,468.85,3638.0,470.73,470.73,467.75,468.85,3638.0
2020-05-20 11:00:00,470.18,471.26,467.97,468.5,2807.0,470.18,471.26,467.97,468.5,2807.0
2020-05-20 11:30:00,471.17,471.73,469.65,471.21,2950.0,471.17,471.73,469.65,471.21,2950.0
2020-05-20 12:00:00,469.89,469.89,467.32,468.28,2765.0,469.89,469.89,467.32,468.28,2765.0
2020-05-20 12:30:00,468.91,470.0,468.52,469.78,1791.0,468.91,470.0,468.52,469.78,1791.0
2020-05-20 13:00:00,470.36,471.27,469.62,470.06,1008.0,470.36,471.27,469.62,470.06,1008.0
2020-05-20 13:30:00,469.54,473.02,468.93,471.33,5431.0,469.54,473.02,468.93,471.33,5431.0
2020-05-20 14:00:00,468.71,472.62,468.16,469.1,2200.0,468.71,472.62,468.16,469.1,2200.0
2020-05-20 14:30:00,469.09,471.07,469.08,470.96,2815.0,469.09,471.07,469.08,470.96,2815.0
2020-05-20 15:00:00,471.62,471.62,469.2,470.96,2090.0,471.62,471.62,469.2,470.96,2090.0
2020-05-20 15:30:00,470.55,472.58,469.58,470.51,14245.0,470.55,472.58,469.58,470.51,14245.0
2020-05-21 09:30:00,474.9,474.9,466.23,466.24,7020.0,474.9,474.9,466.23,466.24,7020.0
2020-05-21 10:00:00,467.05,468.12,462.96,466.05,7107.0,467.05,468.12,462.96,466.05,7107.0
2020-05-21 10:30:00,465.24,465.64,463.83,463.86,2813.0,465.24,465.64,463.83,463.86,2813.0
2020-05-21 11:00:00,463.45,463.45,460.79,461.09,4746.0,463.45,463.45,460.79,461.09,4746.0
2020-05-21 11:30:00,461.09,462.69,460.51,462.52,7964.0,461.09,462.69,460.51,462.52,7964.0
2020-05-21 12:00:00,462.0,466.17,462.0,463.95,3058.0,462.0,466.17,462.0,463.95,3058.0
2020-05-21 12:30:00,463.97,465.39,460.93,464.08,5954.0,463.97,465.39,460.93,464.08,5954.0
2020-05-21 13:00:00,464.44,466.01,463.86,464.79,3427.0,464.44,466.01,463.86,464.79,3427.0
2020-05-21 13:30:00,465.29,466.57,465.17,465.33,2233.0,465.29,466.57,465.17,465.33,2233.0
2020-05-21 14:00:00,464.79,466.19,464.79,466.19,400.0,464.79,466.19,464.79,466.19,400.0
2020-05-21 14:30:00,467.17,467.17,464.38,464.38,1200.0,467.17,467.17,464.38,464.38,1200.0
2020-05-21 15:00:00,463.86,465.25,463.86,465.23,2680.0,463.86,465.25,463.86,465.23,2680.0
2020-05-21 15:30:00,465.33,467.28,464.31,466.79,28245.0,465.33,467.28,464.31,466.79,28245.0
2020-05-22 09:30:00,468.15,479.0,468.15,476.24,9779.0,468.15,479.0,468.15,476.24,9779.0
2020-05-22 10:00:00,476.51,479.94,473.37,474.49,27875.0,476.51,479.94,473.37,474.49,27875.0
2020-05-22 10:30:00,474.5,474.92,467.6,472.13,23463.0,474.5,474.92,467.6,472.13,23463.0
2020-05-22 11:00:00,470.4,472.13,468.72,468.72,1500.0,470.4,472.13,468.72,468.72,1500.0
2020-05-22 11:30:00,468.57,470.61,468.19,469.48,5401.0,468.57,470.61,468.19,469.48,5401.0
2020-05-22 12:00:00,470.28,470.69,468.4,469.34,4486.0,470.28,470.69,468.4,469.34,4486.0
2020-05-22 12:30:00,469.48,476.08,469.48,473.08,11414.0,469.48,476.08,469.48,473.08,11414.0
2020-05-22 13:00:00,472.02,473.72,471.17,473.67,9361.0,472.02,473.72,471.17,473.67,9361.0
2020-05-22 13:30:00,473.08,474.03,471.88,472.36,2143.0,473.08,474.03,471.88,472.36,2143.0
2020-05-22 14:00:00,471.52,471.82,469.43,471.35,4674.0,471.52,471.82,469.43,471.35,4674.0
2020-05-22 14:30:00,470.96,471.32,468.03,470.24,15867.0,470.96,471.32,468.03,470.24,15867.0
2020-05-22 15:00:00,469.93,469.93,466.71,468.18,11872.0,469.93,469.93,466.71,468.18,11872.0
2020-05-22 15:30:00,468.48,473.42,467.87,473.34,16000.0,468.48,473.42,467.87,473.34,16000.0
2020-05-26 09:30:00,480.79,482.52,475.72,477.25,5883.0,480.79,482.52,475.72,477.25,5883.0
2020-05-26 10:00:00,476.24,479.98,475.91,479.14,5613.0,476.24,479.98,475.91,479.14,5613.0
2020-05-26 10:30:00,479.08,481.48,479.07,479.39,4016.0,479.08,481.48,479.07,479.39,4016.0
2020-05-26 11:00:00,479.5,479.51,475.93,476.36,2664.0,479.5,479.51,475.93,476.36,2664.0
2020-05-26 11:30:00,475.94,477.01,475.64,477.01,1801.0,475.94,477.01,475.64,477.01,1801.0
2020-05-26 12:00:00,477.37,479.14,477.12,478.46,3391.0,477.37,479.14,477.12,478.46,3391.0
2020-05-26 12:30:00,478.57,478.92,477.34,478.47,2520.0,478.57,478.92,477.34,478.47,2520.0
2020-05-26 13:00:00,478.81,480.37,477.42,480.37,3300.0,478.81,480.37,477.42,480.37,3300.0
2020-05-26 13:30:00,480.38,483.2,479.98,482.77,7238.0,480.38,483.2,479.98,482.77,7238.0
2020-05-26 14:00:00,482.5,483.48,481.46,482.9,6002.0,482.5,483.48,481.46,482.9,6002.0
2020-05-26 14:30:00,482.94,484.71,482.72,483.46,7278.0,482.94,484.71,482.72,483.46,7278.0
2020-05-26 15:00:00,483.38,484.13,480.92,481.41,9015.0,483.38,484.13,480.92,481.41,9015.0
2020-05-26 15:30:00,481.58,482.31,479.01,480.81,43040.0,481.58,482.31,479.01,480.81,43040.0
2020-05-27 09:30:00,480.89,480.89,471.59,471.6,9337.0,480.89,480.89,471.59,471.6,9337.0
2020-05-27 10:00:00,472.35,472.35,468.12,468.56,17419.0,472.35,472.35,468.12,468.56,17419.0
2020-05-27 10:30:00,469.43,470.22,467.06,467.57,9592.0,469.43,470.22,467.06,467.57,9592.0
2020-05-27 11:00:00,467.34,470.01,466.88,470.01,3828.0,467.34,470.01,466.88,470.01,3828.0
2020-05-27 11:30:00,469.07,470.9,468.21,468.41,9412.0,469.07,470.9,468.21,468.41,9412.0
2020-05-27 12:00:00,468.5,470.81,467.67,468.13,12364.0,468.5,470.81,467.67,468.13,12364.0
2020-05-27 12:30:00,467.2,471.29,467.06,469.37,9711.0,467.2,471.29,467.06,469.37,9711.0
2020-05-27 13:00:00,467.0,468.56,466.34,466.54,26084.0,467.0,468.56,466.34,466.54,26084.0
2020-05-27 13:30:00,466.35,469.06,465.37,468.05,13197.0,466.35,469.06,465.37,468.05,13197.0
2020-05-27 14:00:00,468.76,471.49,468.47,471.49,14725.0,468.76,471.49,468.47,471.49,14725.0
2020-05-27 14:30:00,471.03,472.2,469.5,471.69,11130.0,471.03,472.2,469.5,471.69,11130.0
2020-05-27 15:00:00,471.66,471.95,469.99,470.9,24547.0,471.66,471.95,469.99,470.9,24547.0
2020-05-27 15:30:00,471.07,471.07,468.72,469.59,38559.0,471.07,471.07,468.72,469.59,38559.0
2020-05-28 09:30:00,472.32,479.47,472.32,479.0,7106.0,472.32,479.47,472.32,479.0,7106.0
2020-05-28 10:00:00,479.93,480.98,476.48,477.29,21016.0,479.93,480.98,476.48,477.29,21016.0
2020-05-28 10:30:00,477.29,479.94,476.63,477.26,39059.0,477.29,479.94,476.63,477.26,39059.0
2020-05-28 11:00:00,477.26,479.79,476.8,478.85,22197.0,477.26,479.79,476.8,478.85,22197.0
2020-05-28 11:30:00,478.95,479.24,477.07,478.33,16682.0,478.95,479.24,477.07,478.33,16682.0
2020-05-28 12:00:00,478.08,479.84,477.88,478.73,10248.0,478.08,479.84,477.88,478.73,10248.0
2020-05-28 12:30:00,478.9,480.68,478.66,480.14,10634.0,478.9,480.68,478.66,480.14,10634.0
2020-05-28 13:00:00,480.52,483.88,480.3,482.77,4186.0,480.52,483.88,480.3,482.77,4186.0
2020-05-28 13:30:00,482.29,483.42,480.91,481.3,6091.0,482.29,483.42,480.91,481.3,6091.0
2020-05-28 14:00:00,481.72,482.8,481.27,481.27,7439.0,481.72,482.8,481.27,481.27,7439.0
2020-05-28 14:30:00,481.69,482.11,480.44,482.0,8922.0,481.69,482.11,480.44,482.0,8922.0
2020-05-28 15:00:00,482.37,482.37,478.88,479.02,20682.0,482.37,482.37,478.88,479.02,20682.0
2020-05-28 15:30:00,478.81,479.03,475.99,477.13,26774.0,478.81,479.03,475.99,477.13,26774.0
2020-05-29 09:30:00,479.66,481.82,476.64,480.87,11461.0,479.66,481.82,476.64,480.87,11461.0
2020-05-29 10:00:00,480.97,482.99,476.26,476.65,6186.0,480.97,482.99,476.26,476.65,6186.0
2020-05-29 10:30:00,476.65,476.83,475.66,476.19,1602.0,476.65,476.83,475.66,476.19,1602.0
2020-05-29 11:00:00,476.11,476.95,475.04,475.61,4124.0,476.11,476.95,475.04,475.61,4124.0
2020-05-29 11:30:00,475.91,476.35,475.0,476.05,2346.0,475.91,476.35,475.0,476.05,2346.0
2020-05-29 12:00:00,475.6,476.68,474.85,475.6,3958.0,475.6,476.68,474.85,475.6,3958.0
2020-05-29 12:30:00,475.67,475.7,474.65,474.89,3400.0,475.67,475.7,474.65,474.89,3400.0
2020-05-29 13:00:00,475.31,477.99,474.94,476.9,4600.0,475.31,477.99,474.94,476.9,4600.0
2020-05-29 13:30:00,477.39,479.07,476.49,478.13,2200.0,477.39,479.07,476.49,478.13,2200.0
2020-05-29 14:00:00,479.2,479.51,476.74,478.02,3352.0,479.2,479.51,476.74,478.02,3352.0
2020-05-29 14:30:00,477.61,479.12,476.09,478.05,3379.0,477.61,479.12,476.09,478.05,3379.0
2020-05-29 15:00:00,480.25,480.6,478.94,480.06,5231.0,480.25,480.6,478.94,480.06,5231.0
2020-05-29 15:30:00,479.9,492.0,479.9,491.23,51720.0,479.9,492.0,479.9,491.23,51720.0
2020-06-01 09:30:00,490.53,490.87,486.32,487.77,4077.0,490.53,490.87,486.32,487.77,4077.0
2020-06-01 10:00:00,488.86,488.9,484.95,486.93,3910.0,488.86,488.9,484.95,486.93,3910.0
2020-06-01 10:30:00,487.05,488.82,485.75,488.82,6636.0,487.05,488.82,485.75,488.82,6636.0
2020-06-01 11:00:00,487.64,488.67,486.23,488.67,3661.0,487.64,488.67,486.23,488.67,3661.0
2020-06-01 11:30:00,488.53,488.53,486.52,487.23,5325.0,488.53,488.53,486.52,487.23,5325.0
2020-06-01 12:00:00,487.51,491.54,487.43,491.24,9758.0,487.51,491.54,487.43,491.24,9758.0
2020-06-01 12:30:00,490.76,494.19,489.87,491.35,14660.0,490.76,494.19,489.87,491.35,14660.0
2020-06-01 13:00:00,492.33,494.1,492.28,493.64,7840.0,492.33,494.1,492.28,493.64,7840.0
2020-06-01 13:30:00,493.87,493.87,492.75,493.43,2566.0,493.87,493.87,492.75,493.43,2566.0
2020-06-01 14:00:00,493.22,495.2,493.22,495.2,3851.0,493.22,495.2,493.22,495.2,3851.0
2020-06-01 14:30:00,494.81,497.42,494.8,495.66,7143.0,494.81,497.42,494.8,495.66,7143.0
2020-06-01 15:00:00,495.71,496.21,492.67,493.54,2470.0,495.71,496.21,492.67,493.54,2470.0
2020-06-01 15:30:00,493.25,495.3,491.84,492.42,9750.0,493.25,495.3,491.84,492.42,9750.0
2020-06-02 09:30:00,496.37,496.87,492.07,495.27,5433.0,496.37,496.87,492.07,495.27,5433.0
2020-06-02 10:00:00,496.71,496.88,494.46,496.07,6457.0,496.71,496.88,494.46,496.07,6457.0
2020-06-02 10:30:00,496.03,496.03,490.03,492.85,6771.0,496.03,496.03,490.03,492.85,6771.0
2020-06-02 11:00:00,492.13,492.32,489.4,491.81,2085.0,492.13,492.32,489.4,491.81,2085.0
2020-06-02 11:30:00,491.97,494.75,491.97,493.78,4871.0,491.97,494.75,491.97,493.78,4871.0
2020-06-02 12:00:00,493.75,494.75,493.56,493.8,2700.0,493.75,494.75,493.56,493.8,2700.0
2020-06-02 12:30:00,493.99,495.75,493.06,494.59,3891.0,493.99,495.75,493.06,494.59,3891.0
2020-06-02 13:00:00,494.59,494.67,493.09,493.1,4300.0,494.59,494.67,493.09,493.1,4300.0
2020-06-02 13:30:00,493.1,493.75,492.5,492.99,3029.0,493.1,493.75,492.5,492.99,3029.0
2020-06-02 14:00:00,493.04,493.04,491.13,491.34,3200.0,493.04,493.04,491.13,491.34,3200.0
2020-06-02 14:30:00,490.67,491.35,490.05,490.35,1935.0,490.67,491.35,490.05,490.35,1935.0
2020-06-02 15:00:00,490.35,490.73,489.44,490.34,2630.0,490.35,490.73,489.44,490.34,2630.0
2020-06-02 15:30:00,490.77,493.01,490.37,493.0,23809.0,490.77,493.01,490.37,493.0,23809.0
2020-06-03 09:30:00,493.23,493.23,485.0,485.56,6211.0,493.23,493.23,485.0,485.56,6211.0
2020-06-03 10:00:00,485.57,486.0,481.63,484.57,3833.0,485.57,486.0,481.63,484.57,3833.0
2020-06-03 10:30:00,484.7,485.66,482.69,482.69,4906.0,484.7,485.66,482.69,482.69,4906.0
2020-06-03 11:00:00,482.78,483.24,480.34,480.56,6568.0,482.78,483.24,480.34,480.56,6568.0
2020-06-03 11:30:00,479.99,481.72,479.43,479.65,3475.0,479.99,481.72,479.43,479.65,3475.0
2020-06-03 12:00:00,480.15,480.15,476.58,476.58,3248.0,480.15,480.15,476.58,476.58,3248.0
2020-06-03 12:30:00,478.33,478.33,473.39,474.99,6971.0,478.33,478.33,473.39,474.99,6971.0
2020-06-03 13:00:00,474.06,474.97,472.53,473.64,3276.0,474.06,474.97,472.53,473.64,3276.0
2020-06-03 13:30:00,473.7,473.88,471.34,472.1,6638.0,473.7,473.88,471.34,472.1,6638.0
2020-06-03 14:00:00,471.84,472.71,471.41,472.13,4831.0,471.84,472.71,471.41,472.13,4831.0
2020-06-03 14:30:00,472.25,473.65,472.1,472.41,6403.0,472.25,473.65,472.1,472.41,6403.0
2020-06-03 15:00:00,471.51,472.68,469.38,471.94,11960.0,471.51,472.68,469.38,471.94,11960.0
2020-06-03 15:30:00,471.43,471.83,469.58,469.87,20436.0,471.43,471.83,469.58,469.87,20436.0
2020-06-04 09:30:00,469.24,474.53,467.95,474.21,4096.0,469.24,474.53,467.95,474.21,4096.0
2020-06-04 10:00:00,473.49,474.67,473.05,474.67,1500.0,473.49,474.67,473.05,474.67,1500.0
2020-06-04 10:30:00,474.67,475.03,471.82,471.83,3147.0,474.67,475.03,471.82,471.83,3147.0
2020-06-04 11:00:00,472.28,472.45,467.27,469.79,7891.0,472.28,472.45,467.27,469.79,7891.0
2020-06-04 11:30:00,470.3,470.3,467.02,467.02,2926.0,470.3,470.3,467.02,467.02,2926.0
2020-06-04 12:00:00,466.73,467.76,465.84,467.53,3609.0,466.73,467.76,465.84,467.53,3609.0
2020-06-04 12:30:00,467.63,468.36,465.87,465.87,2294.0,467.63,468.36,465.87,465.87,2294.0
2020-06-04 13:00:00,466.73,467.85,466.56,467.18,2230.0,466.73,467.85,466.56,467.18,2230.0
2020-06-04 13:30:00,467.23,468.1,467.23,468.05,903.0,467.23,468.1,467.23,468.05,903.0
2020-06-04 14:00:00,467.6,468.07,466.49,468.07,1161.0,467.6,468.07,466.49,468.07,1161.0
2020-06-04 14:30:00,467.7,467.7,465.27,465.27,6727.0,467.7,467.7,465.27,465.27,6727.0
2020-06-04 15:00:00,465.06,465.34,463.03,464.79,3344.0,465.06,465.34,463.03,464.79,3344.0
2020-06-04 15:30:00,465.06,465.45,463.45,463.84,16709.0,465.06,465.45,463.45,463.84,16709.0
2020-06-05 09:30:00,464.85,466.53,462.96,465.31,2697.0,464.85,466.53,462.96,465.31,2697.0
2020-06-05 10:00:00,465.31,465.31,453.69,460.01,19652.0,465.31,465.31,453.69,460.01,19652.0
2020-06-05 10:30:00,460.98,461.39,456.3,456.49,7775.0,460.98,461.39,456.3,456.49,7775.0
2020-06-05 11:00:00,456.57,456.57,450.44,451.95,13010.0,456.57,456.57,450.44,451.95,13010.0
2020-06-05 11:30:00,452.5,454.52,451.88,453.15,7753.0,452.5,454.52,451.88,453.15,7753.0
2020-06-05 12:00:00,452.69,453.08,448.82,448.82,11616.0,452.69,453.08,448.82,448.82,11616.0
2020-06-05 12:30:00,449.24,449.38,445.89,447.2,9982.0,449.24,449.38,445.89,447.2,9982.0
2020-06-05 13:00:00,447.22,448.4,445.59,448.4,6614.0,447.22,448.4,445.59,448.4,6614.0
2020-06-05 13:30:00,448.55,451.59,448.49,450.58,13690.0,448.55,451.59,448.49,450.58,13690.0
2020-06-05 14:00:00,453.08,453.33,450.93,452.98,25469.0,453.08,453.33,450.93,452.98,25469.0
2020-06-05 14:30:00,453.73,456.17,453.25,453.46,5050.0,453.73,456.17,453.25,453.46,5050.0
2020-06-05 15:00:00,452.8,454.88,449.58,454.88,20724.0,452.8,454.88,449.58,454.88,20724.0
2020-06-05 15:30:00,454.54,454.89,451.65,452.42,23363.0,454.54,454.89,451.65,452.42,23363.0
2020-06-08 09:30:00,444.5,446.99,438.2,442.09,11218.0,444.5,446.99,438.2,442.09,11218.0
2020-06-08 10:00:00,441.56,442.21,438.1,438.26,23284.0,441.56,442.21,438.1,438.26,23284.0
2020-06-08 10:30:00,439.25,444.71,438.05,443.16,26672.0,439.25,444.71,438.05,443.16,26672.0
2020-06-08 11:00:00,443.49,444.46,442.72,443.62,8891.0,443.49,444.46,442.72,443.62,8891.0
2020-06-08 11:30:00,444.38,447.07,444.33,446.95,2903.0,444.38,447.07,444.33,446.95,2903.0
2020-06-08 12:00:00,446.76,449.02,446.63,448.09,4681.0,446.76,449.02,446.63,448.09,4681.0
2020-06-08 12:30:00,448.19,451.6,448.19,450.1,5311.0,448.19,451.6,448.19,450.1,5311.0
2020-06-08 13:00:00,449.89,453.02,449.88,452.24,4585.0,449.89,453.02,449.88,452.24,4585.0
2020-06-08 13:30:00,452.81,454.3,452.37,453.67,6010.0,452.81,454.3,452.37,453.67,6010.0
2020-06-08 14:00:00,453.68,455.89,453.24,453.63,5762.0,453.68,455.89,453.24,453.63,5762.0
2020-06-08 14:30:00,452.56,453.91,451.22,453.91,5713.0,452.56,453.91,451.22,453.91,5713.0
2020-06-08 15:00:00,453.69,455.28,453.68,455.03,6316.0,453.69,455.28,453.68,455.03,6316.0
2020-06-08 15:30:00,454.93,456.71,453.92,456.34,23483.0,454.93,456.71,453.92,456.34,23483.0
2020-06-09 09:30:00,458.6,458.6,453.15,457.08,15821.0,458.6,458.6,453.15,457.08,15821.0
2020-06-09 10:00:00,456.86,460.84,456.75,459.19,4485.0,456.86,460.84,456.75,459.19,4485.0
2020-06-09 10:30:00,458.11,459.08,456.09,457.93,8887.0,458.11,459.08,456.09,457.93,8887.0
2020-06-09 11:00:00,458.48,462.36,458.48,461.89,4507.0,458.48,462.36,458.48,461.89,4507.0
2020-06-09 11:30:00,462.18,463.03,461.4,462.39,1957.0,462.18,463.03,461.4,462.39,1957.0
2020-06-09 12:00:00,461.84,463.11,460.03,462.99,5332.0,461.84,463.11,460.03,462.99,5332.0
2020-06-09 12:30:00,462.44,463.41,461.91,463.41,3731.0,462.44,463.41,461.91,463.41,3731.0
2020-06-09 13:00:00,463.12,463.48,462.76,463.45,3372.0,463.12,463.48,462.76,463.45,3372.0
2020-06-09 13:30:00,463.52,464.63,463.51,464.46,1797.0,463.52,464.63,463.51,464.46,1797.0
2020-06-09 14:00:00,464.52,464.87,462.28,462.28,5745.0,464.52,464.87,462.28,462.28,5745.0
2020-06-09 14:30:00,462.25,462.89,460.48,460.71,2406.0,462.25,462.89,460.48,460.71,2406.0
2020-06-09 15:00:00,460.79,461.82,460.26,461.59,3261.0,460.79,461.82,460.26,461.59,3261.0
2020-06-09 15:30:00,461.59,461.59,459.09,459.69,10938.0,461.59,461.59,459.09,459.69,10938.0
2020-06-10 09:30:00,462.97,473.95,462.5,462.5,5981.0,462.97,473.95,462.5,462.5,5981.0
2020-06-10 10:00:00,462.75,462.93,459.91,461.46,6241.0,462.75,462.93,459.91,461.46,6241.0
2020-06-10 10:30:00,461.0,461.61,459.97,460.07,2603.0,461.0,461.61,459.97,460.07,2603.0
2020-06-10 11:00:00,456.63,460.61,456.63,460.42,5336.0,456.63,460.61,456.63,460.42,5336.0
2020-06-10 11:30:00,460.42,461.08,459.22,459.23,6186.0,460.42,461.08,459.22,459.23,6186.0
2020-06-10 12:00:00,457.81,459.11,456.59,458.79,4568.0,457.81,459.11,456.59,458.79,4568.0
2020-06-10 12:30:00,458.87,460.78,458.59,460.78,7479.0,458.87,460.78,458.59,460.78,7479.0
2020-06-10 13:00:00,460.87,462.3,460.27,461.74,2831.0,460.87,462.3,460.27,461.74,2831.0
2020-06-10 13:30:00,461.4,461.57,459.41,460.73,1716.0,461.4,461.57,459.41,460.73,1716.0
2020-06-10 14:00:00,458.96,466.73,458.95,465.06,14395.0,458.96,466.73,458.95,465.06,14395.0
2020-06-10 14:30:00,464.86,467.92,462.55,467.85,5552.0,464.86,467.92,462.55,467.85,5552.0
2020-06-10 15:00:00,468.26,473.37,467.77,473.37,6650.0,468.26,473.37,467.77,473.37,6650.0
2020-06-10 15:30:00,473.91,474.87,467.93,468.84,41622.0,473.91,474.87,467.93,468.84,41622.0
2020-06-11 09:30:00,461.18,461.18,456.1,457.46,4608.0,461.18,461.18,456.1,457.46,4608.0
2020-06-11 10:00:00,456.48,457.44,453.24,456.4,2403.0,456.48,457.44,453.24,456.4,2403.0
2020-06-11 10:30:00,455.2,456.12,451.73,452.65,5463.0,455.2,456.12,451.73,452.65,5463.0
2020-06-11 11:00:00,452.37,457.17,452.2,456.2,7130.0,452.37,457.17,452.2,456.2,7130.0
2020-06-11 11:30:00,455.99,455.99,453.97,454.35,3303.0,455.99,455.99,453.97,454.35,3303.0
2020-06-11 12:00:00,454.43,454.8,450.0,450.0,4127.0,454.43,454.8,450.0,450.0,4127.0
2020-06-11 12:30:00,449.4,451.56,448.62,448.83,4657.0,449.4,451.56,448.62,448.83,4657.0
2020-06-11 13:00:00,449.06,449.06,445.96,445.96,1261.0,449.06,449.06,445.96,445.96,1261.0
2020-06-11 13:30:00,446.0,446.73,444.67,446.05,3748.0,446.0,446.73,444.67,446.05,3748.0
2020-06-11 14:00:00,445.74,445.74,445.22,445.22,1124.0,445.74,445.74,445.22,445.22,1124.0
2020-06-11 14:30:00,446.55,446.55,443.2,443.21,1300.0,446.55,446.55,443.2,443.21,1300.0
2020-06-11 15:00:00,442.5,444.85,439.8,441.28,6326.0,442.5,444.85,439.8,441.28,6326.0
2020-06-11 15:30:00,440.37,442.09,438.67,438.74,25414.0,440.37,442.09,438.67,438.74,25414.0
2020-06-12 09:30:00,444.54,448.9,441.97,446.94,4577.0,444.54,448.9,441.97,446.94,4577.0
2020-06-12 10:00:00,449.96,449.96,446.57,446.69,2856.0,449.96,449.96,446.57,446.69,2856.0
2020-06-12 10:30:00,446.58,448.8,446.19,447.0,11219.0,446.58,448.8,446.19,447.0,11219.0
2020-06-12 11:00:00,446.54,448.83,444.23,445.75,19597.0,446.54,448.83,444.23,445.75,19597.0
2020-06-12 11:30:00,445.25,447.31,444.51,445.25,1062.0,445.25,447.31,444.51,445.25,1062.0
2020-06-12 12:00:00,446.34,447.33,444.81,444.81,3084.0,446.34,447.33,444.81,444.81,3084.0
2020-06-12 12:30:00,444.79,445.68,443.03,445.33,2939.0,444.79,445.68,443.03,445.33,2939.0
2020-06-12 13:00:00,444.06,444.07,439.54,441.74,5227.0,444.06,444.07,439.54,441.74,5227.0
2020-06-12 13:30:00,440.62,441.0,437.57,438.31,13227.0,440.62,441.0,437.57,438.31,13227.0
2020-06-12 14:00:00,437.8,442.54,437.79,440.36,3506.0,437.8,442.54,437.79,440.36,3506.0
2020-06-12 14:30:00,440.31,442.04,440.15,441.69,1954.0,440.31,442.04,440.15,441.69,1954.0
2020-06-12 15:00:00,441.78,442.5,437.79,440.84,6202.0,441.78,442.5,437.79,440.84,6202.0
2020-06-12 15:30:00,441.38,450.9,440.92,448.96,43763.0,441.38,450.9,440.92,448.96,43763.0
2020-06-15 09:30:00,433.99,442.99,433.39,440.38,16991.0,433.99,442.99,433.39,440.38,16991.0
2020-06-15 10:00:00,440.35,445.3,439.5,442.27,18020.0,440.35,445.3,439.5,442.27,18020.0
2020-06-15 10:30:00,441.99,442.51,438.7,440.47,10417.0,441.99,442.51,438.7,440.47,10417.0
2020-06-15 11:00:00,441.29,443.25,438.8,442.42,7604.0,441.29,443.25,438.8,442.42,7604.0
2020-06-15 11:30:00,442.45,443.7,440.85,442.52,4573.0,442.45,443.7,440.85,442.52,4573.0
2020-06-15 12:00:00,441.89,444.66,441.87,443.49,5732.0,441.89,444.66,441.87,443.49,5732.0
2020-06-15 12:30:00,442.69,444.99,442.69,444.0,4312.0,442.69,444.99,442.69,444.0,4312.0
2020-06-15 13:00:00,444.93,449.01,444.93,448.12,5634.0,444.93,449.01,444.93,448.12,5634.0
2020-06-15 13:30:00,448.54,449.32,446.35,447.91,8314.0,448.54,449.32,446.35,447.91,8314.0
2020-06-15 14:00:00,448.45,452.3,448.45,452.3,8353.0,448.45,452.3,448.45,452.3,8353.0
2020-06-15 14:30:00,451.49,451.74,449.71,450.27,6332.0,451.49,451.74,449.71,450.27,6332.0
2020-06-15 15:00:00,450.52,451.0,449.15,450.74,9620.0,450.52,451.0,449.15,450.74,9620.0
2020-06-15 15:30:00,450.03,453.87,449.18,453.53,22008.0,450.03,453.87,449.18,453.53,22008.0
2020-06-16 09:30:00,462.3,463.97,456.09,456.66,6325.0,462.3,463.97,456.09,456.66,6325.0
2020-06-16 10:00:00,457.28,457.37,452.42,456.21,8142.0,457.28,457.37,452.42,456.21,8142.0
2020-06-16 10:30:00,455.31,457.37,451.63,451.63,14779.0,455.31,457.37,451.63,451.63,14779.0
2020-06-16 11:00:00,450.1,453.32,448.54,452.2,4256.0,450.1,453.32,448.54,452.2,4256.0
2020-06-16 11:30:00,452.69,453.73,450.74,450.82,4226.0,452.69,453.73,450.74,450.82,4226.0
2020-06-16 12:00:00,451.08,453.62,449.15,453.62,3318.0,451.08,453.62,449.15,453.62,3318.0
2020-06-16 12:30:00,454.02,454.22,452.02,452.77,1800.0,454.02,454.22,452.02,452.77,1800.0
2020-06-16 13:00:00,453.4,455.23,451.13,454.8,6726.0,453.4,455.23,451.13,454.8,6726.0
2020-06-16 13:30:00,454.7,454.7,452.08,452.79,2741.0,454.7,454.7,452.08,452.79,2741.0
2020-06-16 14:00:00,453.34,455.32,451.74,452.44,3865.0,453.34,455.32,451.74,452.44,3865.0
2020-06-16 14:30:00,455.56,455.57,452.19,453.93,6779.0,455.56,455.57,452.19,453.93,6779.0
2020-06-16 15:00:00,453.32,453.51,449.64,453.28,8433.0,453.32,453.51,449.64,453.28,8433.0
2020-06-16 15:30:00,453.08,455.23,451.83,454.44,33251.0,453.08,455.23,451.83,454.44,33251.0
2020-06-17 09:30:00,456.27,458.0,454.08,455.25,9981.0,456.27,458.0,454.08,455.25,9981.0
2020-06-17 10:00:00,455.05,455.4,450.85,450.86,6622.0,455.05,455.4,450.85,450.86,6622.0
2020-06-17 10:30:00,451.07,453.96,450.59,452.6,5034.0,451.07,453.96,450.59,452.6,5034.0
2020-06-17 11:00:00,451.49,453.68,450.79,453.68,14660.0,451.49,453.68,450.79,453.68,14660.0
2020-06-17 11:30:00,453.76,456.45,453.7,456.45,4411.0,453.76,456.45,453.7,456.45,4411.0
2020-06-17 12:00:00,456.5,456.51,455.0,455.1,3990.0,456.5,456.51,455.0,455.1,3990.0
2020-06-17 12:30:00,455.1,456.6,454.91,455.72,3200.0,455.1,456.6,454.91,455.72,3200.0
2020-06-17 13:00:00,456.0,457.22,455.73,456.33,3412.0,456.0,457.22,455.73,456.33,3412.0
2020-06-17 13:30:00,456.01,457.75,456.01,457.32,4965.0,456.01,457.75,456.01,457.32,4965.0
2020-06-17 14:00:00,456.79,458.17,456.79,457.86,5747.0,456.79,458.17,456.79,457.86,5747.0
2020-06-17 14:30:00,457.85,459.43,457.79,458.12,5905.0,457.85,459.43,457.79,458.12,5905.0
2020-06-17 15:00:00,458.59,458.59,454.87,455.11,7532.0,458.59,458.59,454.87,455.11,7532.0
2020-06-17 15:30:00,455.09,457.05,454.41,455.09,24475.0,455.09,457.05,454.41,455.09,24475.0
2020-06-18 09:30:00,451.01,454.02,447.77,450.01,5090.0,451.01,454.02,447.77,450.01,5090.0
2020-06-18 10:00:00,449.43,453.21,449.19,451.3,10295.0,449.43,453.21,449.19,451.3,10295.0
2020-06-18 10:30:00,451.49,455.06,451.49,452.83,8120.0,451.49,455.06,451.49,452.83,8120.0
2020-06-18 11:00:00,452.62,453.87,450.7,450.7,11562.0,452.62,453.87,450.7,450.7,11562.0
2020-06-18 11:30:00,450.73,451.2,449.43,449.64,5452.0,450.73,451.2,449.43,449.64,5452.0
2020-06-18 12:00:00,449.76,449.76,447.8,448.99,4847.0,449.76,449.76,447.8,448.99,4847.0
2020-06-18 12:30:00,449.03,449.03,447.83,448.7,3019.0,449.03,449.03,447.83,448.7,3019.0
2020-06-18 13:00:00,448.89,449.01,445.99,447.69,6033.0,448.89,449.01,445.99,447.69,6033.0
2020-06-18 13:30:00,448.01,449.46,448.01,449.2,4301.0,448.01,449.46,448.01,449.2,4301.0
2020-06-18 14:00:00,449.19,449.79,448.65,448.78,5891.0,449.19,449.79,448.65,448.78,5891.0
2020-06-18 14:30:00,448.82,450.11,448.58,450.08,7331.0,448.82,450.11,448.58,450.08,7331.0
2020-06-18 15:00:00,450.09,456.36,449.83,456.18,23014.0,450.09,456.36,449.83,456.18,23014.0
2020-06-18 15:30:00,456.17,456.43,452.93,454.72,36591.0,456.17,456.43,452.93,454.72,36591.0
2020-06-19 09:30:00,456.5,459.04,455.09,457.58,19298.0,456.5,459.04,455.09,457.58,19298.0
2020-06-19 10:00:00,457.52,458.88,455.84,456.84,8237.0,457.52,458.88,455.84,456.84,8237.0
2020-06-19 10:30:00,457.81,457.91,450.83,451.3,10496.0,457.81,457.91,450.83,451.3,10496.0
2020-06-19 11:00:00,451.7,457.02,451.35,455.36,10139.0,451.7,457.02,451.35,455.36,10139.0
2020-06-19 11:30:00,455.02,455.34,453.01,453.77,10834.0,455.02,455.34,453.01,453.77,10834.0
2020-06-19 12:00:00,452.15,452.62,449.01,449.46,4850.0,452.15,452.62,449.01,449.46,4850.0
2020-06-19 12:30:00,449.86,450.98,448.66,450.98,3937.0,449.86,450.98,448.66,450.98,3937.0
2020-06-19 13:00:00,450.52,452.0,449.23,451.56,6601.0,450.52,452.0,449.23,451.56,6601.0
2020-06-19 13:30:00,451.23,455.91,451.23,455.0,6974.0,451.23,455.91,451.23,455.0,6974.0
2020-06-19 14:00:00,455.34,456.93,454.5,454.8,4833.0,455.34,456.93,454.5,454.8,4833.0
2020-06-19 14:30:00,454.8,455.05,451.97,452.45,13491.0,454.8,455.05,451.97,452.45,13491.0
2020-06-19 15:00:00,452.24,453.9,450.94,452.08,11969.0,452.24,453.9,450.94,452.08,11969.0
2020-06-19 15:30:00,452.28,456.95,451.29,454.2,95843.0,452.28,456.95,451.29,454.2,95843.0
2020-06-22 09:30:00,451.26,451.26,444.34,447.56,8385.0,451.26,451.26,444.34,447.56,8385.0
2020-06-22 10:00:00,447.58,450.93,446.77,450.42,10680.0,447.58,450.93,446.77,450.42,10680.0
2020-06-22 10:30:00,450.93,452.7,448.09,448.09,4703.0,450.93,452.7,448.09,448.09,4703.0
2020-06-22 11:00:00,448.44,450.1,447.4,449.21,5936.0,448.44,450.1,447.4,449.21,5936.0
2020-06-22 11:30:00,449.01,450.1,447.66,449.0,3869.0,449.01,450.1,447.66,449.0,3869.0
2020-06-22 12:00:00,448.82,450.86,448.82,450.54,1102.0,448.82,450.86,448.82,450.54,1102.0
2020-06-22 12:30:00,451.1,453.6,451.04,453.51,5558.0,451.1,453.6,451.04,453.51,5558.0
2020-06-22 13:00:00,453.5,455.96,453.15,454.9,2790.0,453.5,455.96,453.15,454.9,2790.0
2020-06-22 13:30:00,454.49,457.56,454.36,457.05,6886.0,454.49,457.56,454.36,457.05,6886.0
2020-06-22 14:00:00,456.42,456.42,452.85,453.45,4500.0,456.42,456.42,452.85,453.45,4500.0
2020-06-22 14:30:00,453.38,453.42,451.48,452.63,4256.0,453.38,453.42,451.48,452.63,4256.0
2020-06-22 15:00:00,452.2,453.26,451.51,452.03,5608.0,452.2,453.26,451.51,452.03,5608.0
2020-06-22 15:30:00,451.94,456.49,451.7,456.49,19098.0,451.94,456.49,451.7,456.49,19098.0
2020-06-23 09:30:00,458.21,461.41,457.27,457.47,2920.0,458.21,461.41,457.27,457.47,2920.0
2020-06-23 10:00:00,456.5,456.56,453.78,455.21,7395.0,456.5,456.56,453.78,455.21,7395.0
2020-06-23 10:30:00,454.6,458.67,453.46,458.67,9854.0,454.6,458.67,453.46,458.67,9854.0
2020-06-23 11:00:00,457.5,460.11,456.88,459.3,3321.0,457.5,460.11,456.88,459.3,3321.0
2020-06-23 11:30:00,459.33,459.7,454.98,454.98,16711.0,459.33,459.7,454.98,454.98,16711.0
2020-06-23 12:00:00,455.61,455.79,454.77,455.79,3004.0,455.61,455.79,454.77,455.79,3004.0
2020-06-23 12:30:00,455.94,456.04,455.07,455.6,2096.0,455.94,456.04,455.07,455.6,2096.0
2020-06-23 13:00:00,455.51,458.04,455.47,458.04,6040.0,455.51,458.04,455.47,458.04,6040.0
2020-06-23 13:30:00,458.57,459.99,458.57,459.01,2958.0,458.57,459.99,458.57,459.01,2958.0
2020-06-23 14:00:00,457.84,458.05,455.32,455.66,14550.0,457.84,458.05,455.32,455.66,14550.0
2020-06-23 14:30:00,455.56,456.7,454.97,455.54,13787.0,455.56,456.7,454.97,455.54,13787.0
2020-06-23 15:00:00,455.51,456.72,454.81,455.42,14446.0,455.51,456.72,454.81,455.42,14446.0
2020-06-23 15:30:00,455.21,455.55,451.39,452.17,25850.0,455.21,455.55,451.39,452.17,25850.0
2020-06-24 09:30:00,452.0,452.0,450.33,450.65,2969.0,452.0,452.0,450.33,450.65,2969.0
2020-06-24 10:00:00,447.27,447.27,442.65,443.14,4261.0,447.27,447.27,442.65,443.14,4261.0
2020-06-24 10:30:00,443.19,443.19,439.01,440.44,3843.0,443.19,443.19,439.01,440.44,3843.0
2020-06-24 11:00:00,440.08,440.08,433.2,435.06,7439.0,440.08,440.08,433.2,435.06,7439.0
2020-06-24 11:30:00,434.91,434.91,430.18,431.61,9950.0,434.91,434.91,430.18,431.61,9950.0
2020-06-24 12:00:00,431.3,432.08,428.37,429.02,9437.0,431.3,432.08,428.37,429.02,9437.0
2020-06-24 12:30:00,428.99,432.12,425.52,431.82,41119.0,428.99,432.12,425.52,431.82,41119.0
2020-06-24 13:00:00,431.75,431.75,426.8,429.37,6025.0,431.75,431.75,426.8,429.37,6025.0
2020-06-24 13:30:00,428.9,429.44,427.88,428.68,6791.0,428.9,429.44,427.88,428.68,6791.0
2020-06-24 14:00:00,429.05,430.94,427.55,430.85,4408.0,429.05,430.94,427.55,430.85,4408.0
2020-06-24 14:30:00,430.69,430.7,427.88,428.65,5908.0,430.69,430.7,427.88,428.65,5908.0
2020-06-24 15:00:00,428.47,432.16,428.29,431.95,7995.0,428.47,432.16,428.29,431.95,7995.0
2020-06-24 15:30:00,431.75,433.94,431.08,432.42,40232.0,431.75,433.94,431.08,432.42,40232.0
2020-06-25 09:30:00,432.41,432.41,425.43,427.14,5701.0,432.41,432.41,425.43,427.14,5701.0
2020-06-25 10:00:00,427.79,431.96,427.22,431.0,6845.0,427.79,431.96,427.22,431.0,6845.0
2020-06-25 10:30:00,430.46,431.88,428.81,429.45,6408.0,430.46,431.88,428.81,429.45,6408.0
2020-06-25 11:00:00,428.89,431.04,428.76,430.99,9711.0,428.89,431.04,428.76,430.99,9711.0
2020-06-25 11:30:00,431.32,431.61,427.91,428.47,9656.0,431.32,431.61,427.91,428.47,9656.0
2020-06-25 12:00:00,428.86,429.45,428.29,428.35,9757.0,428.86,429.45,428.29,428.35,9757.0
2020-06-25 12:30:00,428.52,429.34,427.85,428.65,4907.0,428.52,429.34,427.85,428.65,4907.0
2020-06-25 13:00:00,427.97,429.9,427.6,429.37,4659.0,427.97,429.9,427.6,429.37,4659.0
2020-06-25 13:30:00,429.41,429.64,428.23,428.81,3602.0,429.41,429.64,428.23,428.81,3602.0
2020-06-25 14:00:00,428.67,429.85,427.94,429.85,5632.0,428.67,429.85,427.94,429.85,5632.0
2020-06-25 14:30:00,429.38,432.28,428.88,431.61,3450.0,429.38,432.28,428.88,431.61,3450.0
2020-06-25 15:00:00,431.73,435.82,431.48,435.82,6074.0,431.73,435.82,431.48,435.82,6074.0
2020-06-25 15:30:00,435.48,437.91,435.21,437.08,18014.0,435.48,437.91,435.21,437.08,18014.0
2020-06-26 09:30:00,436.73,437.91,433.72,436.05,6308.0,436.73,437.91,433.72,436.05,6308.0
2020-06-26 10:00:00,436.28,436.28,432.5,432.72,4209.0,436.28,436.28,432.5,432.72,4209.0
2020-06-26 10:30:00,431.91,431.91,429.48,430.25,3100.0,431.91,431.91,429.48,430.25,3100.0
2020-06-26 11:00:00,430.92,432.47,430.8,432.44,1819.0,430.92,432.47,430.8,432.44,1819.0
2020-06-26 11:30:00,432.85,435.15,432.12,434.22,8119.0,432.85,435.15,432.12,434.22,8119.0
2020-06-26 12:00:00,433.68,434.63,433.32,434.63,8084.0,433.68,434.63,433.32,434.63,8084.0
2020-06-26 12:30:00,433.62,435.05,432.87,435.05,10725.0,433.62,435.05,432.87,435.05,10725.0
2020-06-26 13:00:00,435.61,436.95,435.58,436.73,3085.0,435.61,436.95,435.58,436.73,3085.0
2020-06-26 13:30:00,436.75,437.23,436.01,436.2,2184.0,436.75,437.23,436.01,436.2,2184.0
2020-06-26 14:00:00,436.0,436.32,434.67,434.67,1801.0,436.0,436.32,434.67,434.67,1801.0
2020-06-26 14:30:00,434.51,434.72,433.0,433.38,2656.0,434.51,434.72,433.0,433.38,2656.0
2020-06-26 15:00:00,434.03,434.03,432.12,433.18,5108.0,434.03,434.03,432.12,433.18,5108.0
2020-06-26 15:30:00,433.21,436.93,430.25,432.61,34527.0,433.21,436.93,430.25,432.61,34527.0
2020-06-29 09:30:00,436.92,436.92,432.5,433.09,3908.0,436.92,436.92,432.5,433.09,3908.0
2020-06-29 10:00:00,433.63,435.37,432.8,434.78,1470.0,433.63,435.37,432.8,434.78,1470.0
2020-06-29 10:30:00,434.15,434.15,431.3,431.3,2100.0,434.15,434.15,431.3,431.3,2100.0
2020-06-29 11:00:00,432.17,432.89,430.68,432.6,2210.0,432.17,432.89,430.68,432.6,2210.0
2020-06-29 11:30:00,432.43,432.87,431.52,432.19,1500.0,432.43,432.87,431.52,432.19,1500.0
2020-06-29 12:00:00,433.7,435.47,432.62,435.47,3106.0,433.7,435.47,432.62,435.47,3106.0
2020-06-29 12:30:00,434.42,434.88,432.07,432.96,4869.0,434.42,434.88,432.07,432.96,4869.0
2020-06-29 13:00:00,432.93,432.93,431.34,431.8,1001.0,432.93,432.93,431.34,431.8,1001.0
2020-06-29 13:30:00,432.02,432.02,430.67,431.35,3282.0,432.02,432.02,430.67,431.35,3282.0
2020-06-29 14:00:00,431.18,431.57,430.67,430.96,3375.0,431.18,431.57,430.67,430.96,3375.0
2020-06-29 14:30:00,430.63,431.8,430.14,430.53,3020.0,430.63,431.8,430.14,430.53,3020.0
2020-06-29 15:00:00,430.51,431.56,429.63,430.73,3762.0,430.51,431.56,429.63,430.73,3762.0
2020-06-29 15:30:00,430.76,432.52,430.52,432.52,13912.0,430.76,432.52,430.52,432.52,13912.0
2020-06-30 09:30:00,433.18,437.96,433.16,437.96,6542.0,433.18,437.96,433.16,437.96,6542.0
2020-06-30 10:00:00,438.23,438.65,437.37,437.99,1895.0,438.23,438.65,437.37,437.99,1895.0
2020-06-30 10:30:00,438.47,439.18,437.81,438.87,1839.0,438.47,439.18,437.81,438.87,1839.0
2020-06-30 11:00:00,438.89,442.44,438.88,442.22,2906.0,438.89,442.44,438.88,442.22,2906.0
2020-06-30 11:30:00,442.06,442.29,441.17,441.17,1884.0,442.06,442.29,441.17,441.17,1884.0
2020-06-30 12:00:00,441.72,442.83,441.44,442.44,1300.0,441.72,442.83,441.44,442.44,1300.0
2020-06-30 12:30:00,442.71,444.67,442.71,444.27,3838.0,442.71,444.67,442.71,444.27,3838.0
2020-06-30 13:00:00,444.6,445.7,444.46,445.67,5696.0,444.6,445.7,444.46,445.67,5696.0
2020-06-30 13:30:00,445.82,447.75,445.57,447.75,6261.0,445.82,447.75,445.57,447.75,6261.0
2020-06-30 14:00:00,447.51,450.74,447.02,447.02,22640.0,447.51,450.74,447.02,447.02,22640.0
2020-06-30 14:30:00,448.0,451.27,447.63,450.52,5516.0,448.0,451.27,447.63,450.52,5516.0
2020-06-30 15:00:00,449.84,449.97,448.56,449.45,5568.0,449.84,449.97,448.56,449.45,5568.0
2020-06-30 15:30:00,449.43,453.84,449.42,451.53,28533.0,449.43,453.84,449.42,451.53,28533.0
2020-07-01 09:30:00,446.13,453.43,443.8,446.79,8540.0,446.13,453.43,443.8,446.79,8540.0
2020-07-01 10:00:00,447.5,449.89,447.48,448.75,3916.0,447.5,449.89,447.48,448.75,3916.0
2020-07-01 10:30:00,448.32,450.04,448.0,448.6,4700.0,448.32,450.04,448.0,448.6,4700.0
2020-07-01 11:00:00,448.63,448.79,444.9,444.9,4846.0,448.63,448.79,444.9,444.9,4846.0
2020-07-01 11:30:00,445.29,447.14,445.28,445.94,6973.0,445.29,447.14,445.28,445.94,6973.0
2020-07-01 12:00:00,445.93,447.62,445.93,447.58,7894.0,445.93,447.62,445.93,447.58,7894.0
2020-07-01 12:30:00,447.59,449.51,447.55,449.28,9447.0,447.59,449.51,447.55,449.28,9447.0
2020-07-01 13:00:00,449.85,450.28,448.68,448.68,6790.0,449.85,450.28,448.68,448.68,6790.0
2020-07-01 13:30:00,448.94,450.53,448.94,450.11,4669.0,448.94,450.53,448.94,450.11,4669.0
2020-07-01 14:00:00,450.14,450.16,449.3,450.0,6250.0,450.14,450.16,449.3,450.0,6250.0
2020-07-01 14:30:00,450.16,452.03,449.99,452.02,3194.0,450.16,452.03,449.99,452.02,3194.0
2020-07-01 15:00:00,452.67,454.52,452.67,454.37,3992.0,452.67,454.52,452.67,454.37,3992.0
2020-07-01 15:30:00,454.28,455.23,453.67,454.4,22664.0,454.28,455.23,453.67,454.4,22664.0
2020-07-02 09:30:00,456.18,459.44,455.53,455.57,1957.0,456.18,459.44,455.53,455.57,1957.0
2020-07-02 10:00:00,457.58,458.0,457.4,457.4,1300.0,457.58,458.0,457.4,457.4,1300.0
2020-07-02 10:30:00,456.48,460.86,456.48,459.77,1915.0,456.48,460.86,456.48,459.77,1915.0
2020-07-02 11:00:00,460.63,460.87,459.05,459.05,1604.0,460.63,460.87,459.05,459.05,1604.0
2020-07-02 11:30:00,458.71,463.56,458.71,462.71,1700.0,458.71,463.56,458.71,462.71,1700.0
2020-07-02 12:00:00,463.01,463.01,460.73,461.01,3196.0,463.01,463.01,460.73,461.01,3196.0
2020-07-02 12:30:00,461.98,462.43,461.37,462.3,1394.0,461.98,462.43,461.37,462.3,1394.0
2020-07-02 13:00:00,461.2,462.15,461.15,461.59,1322.0,461.2,462.15,461.15,461.59,1322.0
2020-07-02 13:30:00,460.53,461.14,459.08,459.14,4270.0,460.53,461.14,459.08,459.14,4270.0
2020-07-02 14:00:00,459.7,461.61,458.66,460.91,1710.0,459.7,461.61,458.66,460.91,1710.0
2020-07-02 14:30:00,461.2,462.08,460.78,461.72,2531.0,461.2,462.08,460.78,461.72,2531.0
2020-07-02 15:00:00,462.2,462.2,459.58,459.63,5303.0,462.2,462.2,459.58,459.63,5303.0
2020-07-02 15:30:00,459.6,460.1,456.22,457.85,34319.0,459.6,460.1,456.22,457.85,34319.0
2020-07-06 09:30:00,460.6,463.16,460.6,463.16,9124.0,460.6,463.16,460.6,463.16,9124.0
2020-07-06 10:00:00,464.26,465.79,463.25,465.07,2735.0,464.26,465.79,463.25,465.07,2735.0
2020-07-06 10:30:00,464.72,468.46,464.72,468.46,2855.0,464.72,468.46,464.72,468.46,2855.0
2020-07-06 11:00:00,467.73,469.26,467.71,468.54,2221.0,467.73,469.26,467.71,468.54,2221.0
2020-07-06 11:30:00,468.53,470.29,468.37,469.57,4498.0,468.53,470.29,468.37,469.57,4498.0
2020-07-06 12:00:00,469.79,469.79,467.39,467.9,3904.0,469.79,469.79,467.39,467.9,3904.0
2020-07-06 12:30:00,467.67,468.06,467.2,467.29,1700.0,467.67,468.06,467.2,467.29,1700.0
2020-07-06 13:00:00,467.25,467.65,464.98,465.03,1506.0,467.25,467.65,464.98,465.03,1506.0
2020-07-06 13:30:00,465.29,465.29,464.05,464.1,2203.0,465.29,465.29,464.05,464.1,2203.0
2020-07-06 14:00:00,463.71,463.71,462.42,463.18,3096.0,463.71,463.71,462.42,463.18,3096.0
2020-07-06 14:30:00,463.38,464.75,463.38,464.52,4561.0,463.38,464.75,463.38,464.52,4561.0
2020-07-06 15:00:00,464.76,465.3,463.86,465.28,6520.0,464.76,465.3,463.86,465.28,6520.0
2020-07-06 15:30:00,465.57,467.27,465.11,465.78,28228.0,465.57,467.27,465.11,465.78,28228.0
2020-07-07 09:30:00,457.95,467.43,457.02,467.43,5246.0,457.95,467.43,457.02,467.43,5246.0
2020-07-07 10:00:00,467.79,470.3,467.78,469.33,3578.0,467.79,470.3,467.78,469.33,3578.0
2020-07-07 10:30:00,470.51,472.18,469.56,471.23,2909.0,470.51,472.18,469.56,471.23,2909.0
2020-07-07 11:00:00,471.71,473.78,471.71,472.91,1800.0,471.71,473.78,471.71,472.91,1800.0
2020-07-07 11:30:00,471.85,474.41,471.82,474.26,4143.0,471.85,474.41,471.82,474.26,4143.0
2020-07-07 12:00:00,474.49,474.49,472.86,473.95,2400.0,474.49,474.49,472.86,473.95,2400.0
2020-07-07 12:30:00,473.64,473.64,472.29,472.6,1600.0,473.64,473.64,472.29,472.6,1600.0
2020-07-07 13:00:00,473.25,474.31,472.69,474.31,2274.0,473.25,474.31,472.69,474.31,2274.0
2020-07-07 13:30:00,474.02,474.08,472.66,472.66,2156.0,474.02,474.08,472.66,472.66,2156.0
2020-07-07 14:00:00,472.81,473.25,472.04,472.51,2307.0,472.81,473.25,472.04,472.51,2307.0
2020-07-07 14:30:00,471.82,473.85,471.61,473.52,2532.0,471.82,473.85,471.61,473.52,2532.0
2020-07-07 15:00:00,473.59,473.94,471.63,471.63,4419.0,473.59,473.94,471.63,471.63,4419.0
2020-07-07 15:30:00,471.26,471.26,467.69,468.44,22214.0,471.26,471.26,467.69,468.44,22214.0
2020-07-08 09:30:00,469.88,473.25,469.88,470.88,3314.0,469.88,473.25,469.88,470.88,3314.0
2020-07-08 10:00:00,470.53,470.53,467.61,469.28,3201.0,470.53,470.53,467.61,469.28,3201.0
2020-07-08 10:30:00,470.46,472.16,469.74,472.16,3130.0,470.46,472.16,469.74,472.16,3130.0
2020-07-08 11:00:00,470.02,470.02,466.49,467.64,1555.0,470.02,470.02,466.49,467.64,1555.0
2020-07-08 11:30:00,466.69,469.38,466.66,469.38,2559.0,466.69,469.38,466.66,469.38,2559.0
2020-07-08 12:00:00,469.23,469.68,469.04,469.38,6360.0,469.23,469.68,469.04,469.38,6360.0
2020-07-08 12:30:00,469.46,469.51,468.55,469.35,1065.0,469.46,469.51,468.55,469.35,1065.0
2020-07-08 13:00:00,468.84,468.84,466.78,466.79,1231.0,468.84,468.84,466.78,466.79,1231.0
2020-07-08 13:30:00,467.08,468.9,466.46,466.48,5605.0,467.08,468.9,466.46,466.48,5605.0
2020-07-08 14:00:00,466.55,467.67,466.1,467.45,2521.0,466.55,467.67,466.1,467.45,2521.0
2020-07-08 14:30:00,467.78,467.84,466.8,467.59,1000.0,467.78,467.84,466.8,467.59,1000.0
2020-07-08 15:00:00,467.92,468.21,467.19,467.45,2750.0,467.92,468.21,467.19,467.45,2750.0
2020-07-08 15:30:00,467.88,468.13,464.01,467.09,21068.0,467.88,468.13,464.01,467.09,21068.0
2020-07-09 09:30:00,470.22,476.25,470.22,476.25,4131.0,470.22,476.25,470.22,476.25,4131.0
2020-07-09 10:00:00,475.59,476.35,474.5,475.49,8538.0,475.59,476.35,474.5,475.49,8538.0
2020-07-09 10:30:00,475.25,475.54,468.98,469.74,10559.0,475.25,475.54,468.98,469.74,10559.0
2020-07-09 11:00:00,469.32,470.98,467.89,468.33,6627.0,469.32,470.98,467.89,468.33,6627.0
2020-07-09 11:30:00,468.35,469.1,467.04,467.5,1313.0,468.35,469.1,467.04,467.5,1313.0
2020-07-09 12:00:00,468.11,471.39,468.11,470.67,2293.0,468.11,471.39,468.11,470.67,2293.0
2020-07-09 12:30:00,470.77,475.6,470.77,475.6,5700.0,470.77,475.6,470.77,475.6,5700.0
2020-07-09 13:00:00,475.24,476.47,474.49,474.99,4805.0,475.24,476.47,474.49,474.99,4805.0
2020-07-09 13:30:00,475.03,475.61,474.01,474.73,1005.0,475.03,475.61,474.01,474.73,1005.0
2020-07-09 14:00:00,474.26,475.42,474.26,475.37,500.0,474.26,475.42,474.26,475.37,500.0
2020-07-09 14:30:00,475.52,475.7,474.69,475.7,915.0,475.52,475.7,474.69,475.7,915.0
2020-07-09 15:00:00,475.83,477.87,475.1,475.1,5242.0,475.83,477.87,475.1,475.1,5242.0
2020-07-09 15:30:00,474.72,478.34,474.08,478.07,31838.0,474.72,478.34,474.08,478.07,31838.0
2020-07-10 09:30:00,479.97,479.97,474.89,475.33,3456.0,479.97,479.97,474.89,475.33,3456.0
2020-07-10 10:00:00,474.84,477.12,473.3,476.61,1998.0,474.84,477.12,473.3,476.61,1998.0
2020-07-10 10:30:00,475.98,476.81,474.65,475.86,23156.0,475.98,476.81,474.65,475.86,23156.0
2020-07-10 11:00:00,475.69,475.69,473.0,474.85,11697.0,475.69,475.69,473.0,474.85,11697.0
2020-07-10 11:30:00,475.06,478.32,474.06,477.06,6483.0,475.06,478.32,474.06,477.06,6483.0
2020-07-10 12:00:00,477.06,477.47,474.9,475.46,5010.0,477.06,477.47,474.9,475.46,5010.0
2020-07-10 12:30:00,475.6,475.75,474.4,475.02,3434.0,475.6,475.75,474.4,475.02,3434.0
2020-07-10 13:00:00,475.02,477.24,474.87,477.24,6237.0,475.02,477.24,474.87,477.24,6237.0
2020-07-10 13:30:00,477.37,477.37,476.23,476.24,3732.0,477.37,477.37,476.23,476.24,3732.0
2020-07-10 14:00:00,476.5,476.51,475.42,475.68,2278.0,476.5,476.51,475.42,475.68,2278.0
2020-07-10 14:30:00,475.69,476.61,475.19,475.83,5736.0,475.69,476.61,475.19,475.83,5736.0
2020-07-10 15:00:00,476.15,477.32,475.52,477.13,6232.0,476.15,477.32,475.52,477.13,6232.0
2020-07-10 15:30:00,477.09,477.9,475.93,477.65,18258.0,477.09,477.9,475.93,477.65,18258.0
2020-07-13 09:30:00,481.25,481.25,477.99,477.99,2797.0,481.25,481.25,477.99,477.99,2797.0
2020-07-13 10:00:00,478.58,481.84,478.58,481.84,1300.0,478.58,481.84,478.58,481.84,1300.0
2020-07-13 10:30:00,482.2,482.62,481.7,482.62,1404.0,482.2,482.62,481.7,482.62,1404.0
2020-07-13 11:00:00,483.9,484.73,483.48,484.38,2100.0,483.9,484.73,483.48,484.38,2100.0
2020-07-13 11:30:00,484.16,484.16,480.7,481.14,5020.0,484.16,484.16,480.7,481.14,5020.0
2020-07-13 12:00:00,481.17,481.31,479.87,480.0,2182.0,481.17,481.31,479.87,480.0,2182.0
2020-07-13 12:30:00,479.93,480.7,479.93,479.98,1705.0,479.93,480.7,479.93,479.98,1705.0
2020-07-13 13:00:00,479.93,480.15,477.97,480.14,1276.0,479.93,480.15,477.97,480.14,1276.0
2020-07-13 13:30:00,480.47,480.64,479.25,479.88,2396.0,480.47,480.64,479.25,479.88,2396.0
2020-07-13 14:00:00,479.89,479.92,473.56,473.56,2200.0,479.89,479.92,473.56,473.56,2200.0
2020-07-13 14:30:00,474.18,475.96,473.42,475.56,3700.0,474.18,475.96,473.42,475.56,3700.0
2020-07-13 15:00:00,474.67,474.67,468.9,469.42,6528.0,474.67,474.67,468.9,469.42,6528.0
2020-07-13 15:30:00,469.21,470.52,465.16,467.87,31412.0,469.21,470.52,465.16,467.87,31412.0
2020-07-14 09:30:00,466.23,473.71,466.23,470.72,3898.0,466.23,473.71,466.23,470.72,3898.0
2020-07-14 10:00:00,471.25,471.26,467.86,468.09,4593.0,471.25,471.26,467.86,468.09,4593.0
2020-07-14 10:30:00,469.3,476.03,468.99,475.89,2611.0,469.3,476.03,468.99,475.89,2611.0
2020-07-14 11:00:00,475.37,480.0,474.57,479.58,9905.0,475.37,480.0,474.57,479.58,9905.0
2020-07-14 11:30:00,479.58,482.1,478.44,480.46,5752.0,479.58,482.1,478.44,480.46,5752.0
2020-07-14 12:00:00,480.61,481.76,479.6,481.08,1864.0,480.61,481.76,479.6,481.08,1864.0
2020-07-14 12:30:00,481.48,483.64,480.81,480.81,5337.0,481.48,483.64,480.81,480.81,5337.0
2020-07-14 13:00:00,480.47,484.55,480.21,483.66,4771.0,480.47,484.55,480.21,483.66,4771.0
2020-07-14 13:30:00,483.78,483.93,482.68,482.95,5104.0,483.78,483.93,482.68,482.95,5104.0
2020-07-14 14:00:00,482.44,485.24,482.43,484.95,1590.0,482.44,485.24,482.43,484.95,1590.0
2020-07-14 14:30:00,485.69,485.83,484.28,485.72,4321.0,485.69,485.83,484.28,485.72,4321.0
2020-07-14 15:00:00,486.07,486.65,483.62,486.14,7906.0,486.07,486.65,483.62,486.14,7906.0
2020-07-14 15:30:00,485.92,489.31,485.27,488.95,16238.0,485.92,489.31,485.27,488.95,16238.0
2020-07-15 09:30:00,492.47,492.97,489.71,491.59,3834.0,492.47,492.97,489.71,491.59,3834.0
2020-07-15 10:00:00,491.42,492.77,490.28,492.29,4439.0,491.42,492.77,490.28,492.29,4439.0
2020-07-15 10:30:00,492.83,494.89,492.26,494.07,3629.0,492.83,494.89,492.26,494.07,3629.0
2020-07-15 11:00:00,494.16,496.57,494.16,496.57,4322.0,494.16,496.57,494.16,496.57,4322.0
2020-07-15 11:30:00,496.87,496.87,493.41,494.42,2009.0,496.87,496.87,493.41,494.42,2009.0
2020-07-15 12:00:00,493.5,495.55,492.89,495.23,2000.0,493.5,495.55,492.89,495.23,2000.0
2020-07-15 12:30:00,495.23,500.03,494.93,499.7,13517.0,495.23,500.03,494.93,499.7,13517.0
2020-07-15 13:00:00,499.74,499.74,496.37,497.86,4000.0,499.74,499.74,496.37,497.86,4000.0
2020-07-15 13:30:00,497.98,500.51,496.93,497.95,7099.0,497.98,500.51,496.93,497.95,7099.0
2020-07-15 14:00:00,497.4,500.26,497.4,499.74,3352.0,497.4,500.26,497.4,499.74,3352.0
2020-07-15 14:30:00,499.65,499.65,496.66,496.67,2900.0,499.65,499.65,496.66,496.67,2900.0
2020-07-15 15:00:00,496.83,497.4,495.89,496.82,2822.0,496.83,497.4,495.89,496.82,2822.0
2020-07-15 15:30:00,497.09,498.85,496.8,498.59,20503.0,497.09,498.85,496.8,498.59,20503.0
2020-07-16 09:30:00,500.46,504.11,499.95,502.62,6957.0,500.46,504.11,499.95,502.62,6957.0
2020-07-16 10:00:00,502.03,505.26,501.22,504.56,5226.0,502.03,505.26,501.22,504.56,5226.0
2020-07-16 10:30:00,505.13,505.4,503.02,503.05,2200.0,505.13,505.4,503.02,503.05,2200.0
2020-07-16 11:00:00,502.01,502.57,500.93,501.29,10648.0,502.01,502.57,500.93,501.29,10648.0
2020-07-16 11:30:00,500.9,500.9,498.34,498.34,4112.0,500.9,500.9,498.34,498.34,4112.0
2020-07-16 12:00:00,498.09,499.39,498.06,498.81,4121.0,498.09,499.39,498.06,498.81,4121.0
2020-07-16 12:30:00,499.7,500.59,499.45,499.83,1237.0,499.7,500.59,499.45,499.83,1237.0
2020-07-16 13:00:00,500.25,503.23,500.25,501.86,4846.0,500.25,503.23,500.25,501.86,4846.0
2020-07-16 13:30:00,501.28,501.42,500.59,500.93,1500.0,501.28,501.42,500.59,500.93,1500.0
2020-07-16 14:00:00,501.15,502.06,500.04,500.54,4356.0,501.15,502.06,500.04,500.54,4356.0
2020-07-16 14:30:00,501.12,501.86,499.93,500.11,2818.0,501.12,501.86,499.93,500.11,2818.0
2020-07-16 15:00:00,500.0,501.19,499.74,501.03,2001.0,500.0,501.19,499.74,501.03,2001.0
2020-07-16 15:30:00,501.1,502.38,500.86,501.87,16079.0,501.1,502.38,500.86,501.87,16079.0
2020-07-17 09:30:00,505.73,511.26,505.73,511.26,5829.0,505.73,511.26,505.73,511.26,5829.0
2020-07-17 10:00:00,511.21,513.07,508.64,509.27,2844.0,511.21,513.07,508.64,509.27,2844.0
2020-07-17 10:30:00,509.79,511.37,508.98,511.03,5889.0,509.79,511.37,508.98,511.03,5889.0
2020-07-17 11:00:00,511.02,512.52,511.0,511.71,3079.0,511.02,512.52,511.0,511.71,3079.0
2020-07-17 11:30:00,511.67,513.75,511.66,513.57,1640.0,511.67,513.75,511.66,513.57,1640.0
2020-07-17 12:00:00,514.22,515.49,514.18,514.45,2208.0,514.22,515.49,514.18,514.45,2208.0
2020-07-17 12:30:00,514.36,517.51,514.36,516.6,9571.0,514.36,517.51,514.36,516.6,9571.0
2020-07-17 13:00:00,516.94,516.95,514.9,516.39,2304.0,516.94,516.95,514.9,516.39,2304.0
2020-07-17 13:30:00,516.98,517.05,516.39,516.89,1819.0,516.98,517.05,516.39,516.89,1819.0
2020-07-17 14:00:00,517.25,518.51,517.17,517.61,3315.0,517.25,518.51,517.17,517.61,3315.0
2020-07-17 14:30:00,516.73,517.69,516.35,517.58,2300.0,516.73,517.69,516.35,517.58,2300.0
2020-07-17 15:00:00,517.19,518.49,515.96,518.23,2831.0,517.19,518.49,515.96,518.23,2831.0
2020-07-17 15:30:00,518.62,518.97,516.48,516.69,15690.0,518.62,518.97,516.48,516.69,15690.0
2020-07-20 09:30:00,520.0,523.85,520.0,522.88,2676.0,520.0,523.85,520.0,522.88,2676.0
2020-07-20 10:00:00,521.61,524.48,521.6,523.41,3554.0,521.61,524.48,521.6,523.41,3554.0
2020-07-20 10:30:00,522.97,523.53,520.07,520.07,4800.0,522.97,523.53,520.07,520.07,4800.0
2020-07-20 11:00:00,520.72,521.75,520.41,520.61,2000.0,520.72,521.75,520.41,520.61,2000.0
2020-07-20 11:30:00,521.04,521.24,519.74,519.74,2781.0,521.04,521.24,519.74,519.74,2781.0
2020-07-20 12:00:00,520.17,520.3,518.84,520.25,3997.0,520.17,520.3,518.84,520.25,3997.0
2020-07-20 12:30:00,520.09,520.5,518.88,518.88,1300.0,520.09,520.5,518.88,518.88,1300.0
2020-07-20 13:00:00,518.76,518.98,518.23,518.96,2146.0,518.76,518.98,518.23,518.96,2146.0
2020-07-20 13:30:00,518.65,518.68,517.94,518.18,1700.0,518.65,518.68,517.94,518.18,1700.0
2020-07-20 14:00:00,517.95,518.52,517.66,518.37,1804.0,517.95,518.52,517.66,518.37,1804.0
2020-07-20 14:30:00,518.38,519.05,518.04,518.86,2320.0,518.38,519.05,518.04,518.86,2320.0
2020-07-20 15:00:00,519.08,520.6,518.87,520.45,4100.0,519.08,520.6,518.87,520.45,4100.0
2020-07-20 15:30:00,520.52,522.87,519.69,520.73,22189.0,520.52,522.87,519.69,520.73,22189.0
2020-07-21 09:30:00,521.6,525.93,520.79,521.53,4202.0,521.6,525.93,520.79,521.53,4202.0
2020-07-21 10:00:00,520.9,522.13,520.0,520.0,1943.0,520.9,522.13,520.0,520.0,1943.0
2020-07-21 10:30:00,520.0,520.2,515.98,518.74,2447.0,520.0,520.2,515.98,518.74,2447.0
2020-07-21 11:00:00,516.64,516.64,514.72,516.47,400.0,516.64,516.64,514.72,516.47,400.0
2020-07-21 11:30:00,516.85,517.26,514.56,515.09,1730.0,516.85,517.26,514.56,515.09,1730.0
2020-07-21 12:00:00,515.01,517.73,514.4,517.73,1901.0,515.01,517.73,514.4,517.73,1901.0
2020-07-21 12:30:00,518.14,518.6,517.5,517.5,1050.0,518.14,518.6,517.5,517.5,1050.0
2020-07-21 13:00:00,517.18,520.03,516.42,520.02,2922.0,517.18,520.03,516.42,520.02,2922.0
2020-07-21 13:30:00,519.37,520.76,519.32,519.49,1628.0,519.37,520.76,519.32,519.49,1628.0
2020-07-21 14:00:00,519.53,520.47,519.36,520.35,2623.0,519.53,520.47,519.36,520.35,2623.0
2020-07-21 14:30:00,520.35,520.74,519.16,519.62,4645.0,520.35,520.74,519.16,519.62,4645.0
2020-07-21 15:00:00,519.4,519.55,517.56,519.01,1800.0,519.4,519.55,517.56,519.01,1800.0
2020-07-21 15:30:00,518.42,520.03,517.07,519.38,19635.0,518.42,520.03,517.07,519.38,19635.0
2020-07-22 09:30:00,520.62,526.07,520.62,526.06,3473.0,520.62,526.07,520.62,526.06,3473.0
2020-07-22 10:00:00,526.13,526.7,521.89,521.89,12859.0,526.13,526.7,521.89,521.89,12859.0
2020-07-22 10:30:00,521.64,521.64,517.42,517.74,1700.0,521.64,521.64,517.42,517.74,1700.0
2020-07-22 11:00:00,519.2,519.47,517.38,518.84,2073.0,519.2,519.47,517.38,518.84,2073.0
2020-07-22 11:30:00,518.76,520.24,518.75,520.24,1000.0,518.76,520.24,518.75,520.24,1000.0
2020-07-22 12:00:00,519.41,522.1,519.14,522.1,2013.0,519.41,522.1,519.14,522.1,2013.0
2020-07-22 12:30:00,521.55,521.68,520.03,520.03,1973.0,521.55,521.68,520.03,520.03,1973.0
2020-07-22 13:00:00,520.09,520.09,517.5,519.25,3400.0,520.09,520.09,517.5,519.25,3400.0
2020-07-22 13:30:00,519.35,520.84,519.15,519.15,4530.0,519.35,520.84,519.15,519.15,4530.0
2020-07-22 14:00:00,518.96,519.37,518.46,518.67,4042.0,518.96,519.37,518.46,518.67,4042.0
2020-07-22 14:30:00,518.22,519.12,518.22,518.54,2068.0,518.22,519.12,518.22,518.54,2068.0
2020-07-22 15:00:00,518.71,519.83,518.34,518.35,5585.0,518.71,519.83,518.34,518.35,5585.0
2020-07-22 15:30:00,518.71,521.0,518.39,520.08,9896.0,518.71,521.0,518.39,520.08,9896.0
2020-07-23 09:30:00,522.71,529.84,522.71,528.41,11492.0,522.71,529.84,522.71,528.41,11492.0
2020-07-23 10:00:00,528.75,534.87,528.0,534.87,9660.0,528.75,534.87,528.0,534.87,9660.0
2020-07-23 10:30:00,534.86,536.24,531.76,532.2,12176.0,534.86,536.24,531.76,532.2,12176.0
2020-07-23 11:00:00,531.91,531.91,528.19,528.19,5321.0,531.91,531.91,528.19,528.19,5321.0
2020-07-23 11:30:00,528.63,528.66,524.7,524.7,4101.0,528.63,528.66,524.7,524.7,4101.0
2020-07-23 12:00:00,523.3,525.1,522.89,525.1,2900.0,523.3,525.1,522.89,525.1,2900.0
2020-07-23 12:30:00,524.77,525.0,523.94,524.93,2353.0,524.77,525.0,523.94,524.93,2353.0
2020-07-23 13:00:00,525.77,525.98,521.81,522.54,22380.0,525.77,525.98,521.81,522.54,22380.0
2020-07-23 13:30:00,521.72,521.72,519.22,521.01,2007.0,521.72,521.72,519.22,521.01,2007.0
2020-07-23 14:00:00,521.36,521.36,517.71,518.86,4543.0,521.36,521.36,517.71,518.86,4543.0
2020-07-23 14:30:00,518.97,521.43,518.64,521.04,2230.0,518.97,521.43,518.64,521.04,2230.0
2020-07-23 15:00:00,521.41,522.36,519.32,519.35,6032.0,521.41,522.36,519.32,519.35,6032.0
2020-07-23 15:30:00,519.0,520.49,517.29,519.98,16298.0,519.0,520.49,517.29,519.98,16298.0
2020-07-24 09:30:00,520.6,520.6,510.11,512.14,2964.0,520.6,520.6,510.11,512.14,2964.0
2020-07-24 10:00:00,511.71,513.7,511.48,512.73,2371.0,511.71,513.7,511.48,512.73,2371.0
2020-07-24 10:30:00,512.07,512.07,508.48,510.63,2517.0,512.07,512.07,508.48,510.63,2517.0
2020-07-24 11:00:00,511.0,512.83,510.91,512.83,1609.0,511.0,512.83,510.91,512.83,1609.0
2020-07-24 11:30:00,512.71,512.71,510.81,512.14,2002.0,512.71,512.71,510.81,512.14,2002.0
2020-07-24 12:00:00,510.98,511.86,510.48,511.86,1300.0,510.98,511.86,510.48,511.86,1300.0
2020-07-24 12:30:00,511.35,511.35,510.16,510.16,700.0,511.35,511.35,510.16,510.16,700.0
2020-07-24 13:00:00,510.59,511.24,509.05,511.24,2682.0,510.59,511.24,509.05,511.24,2682.0
2020-07-24 13:30:00,511.1,511.96,509.77,511.26,3605.0,511.1,511.96,509.77,511.26,3605.0
2020-07-24 14:00:00,511.48,514.93,511.47,514.93,2184.0,511.48,514.93,511.47,514.93,2184.0
2020-07-24 14:30:00,514.84,514.84,513.7,514.09,2100.0,514.84,514.84,513.7,514.09,2100.0
2020-07-24 15:00:00,514.27,516.77,512.63,512.72,19007.0,514.27,516.77,512.63,512.72,19007.0
2020-07-24 15:30:00,513.22,515.41,511.54,515.09,51628.0,513.22,515.41,511.54,515.09,51628.0
2020-07-27 09:30:00,520.53,522.09,517.56,522.09,4425.0,520.53,522.09,517.56,522.09,4425.0
2020-07-27 10:00:00,523.95,526.25,523.95,526.25,800.0,523.95,526.25,523.95,526.25,800.0
2020-07-27 10:30:00,526.8,526.9,525.0,525.0,800.0,526.8,526.9,525.0,525.0,800.0
2020-07-27 11:00:00,524.96,524.96,523.13,523.13,1250.0,524.96,524.96,523.13,523.13,1250.0
2020-07-27 11:30:00,523.52,524.97,522.36,524.97,2200.0,523.52,524.97,522.36,524.97,2200.0
2020-07-27 12:00:00,525.24,526.17,524.81,526.17,1100.0,525.24,526.17,524.81,526.17,1100.0
2020-07-27 12:30:00,525.97,526.66,525.94,526.63,610.0,525.97,526.66,525.94,526.63,610.0
2020-07-27 13:00:00,525.75,527.58,525.75,527.58,600.0,525.75,527.58,525.75,527.58,600.0
2020-07-27 13:30:00,528.99,528.99,527.17,527.17,1226.0,528.99,528.99,527.17,527.17,1226.0
2020-07-27 14:00:00,527.44,528.16,527.13,528.16,1071.0,527.44,528.16,527.13,528.16,1071.0
2020-07-27 14:30:00,528.24,528.29,525.97,526.61,2531.0,528.24,528.29,525.97,526.61,2531.0
2020-07-27 15:00:00,527.68,532.0,527.65,531.32,9542.0,527.68,532.0,527.65,531.32,9542.0
2020-07-27 15:30:00,530.68,531.88,529.85,530.34,9129.0,530.68,531.88,529.85,530.34,9129.0
2020-07-28 09:30:00,529.08,529.08,520.44,520.44,1193.0,529.08,529.08,520.44,520.44,1193.0
2020-07-28 10:00:00,525.59,527.03,523.7,525.22,1120.0,525.59,527.03,523.7,525.22,1120.0
2020-07-28 10:30:00,526.76,527.99,525.81,526.92,2182.0,526.76,527.99,525.81,526.92,2182.0
2020-07-28 11:00:00,524.87,525.65,522.57,524.21,1290.0,524.87,525.65,522.57,524.21,1290.0
2020-07-28 11:30:00,525.17,525.17,524.36,524.87,1433.0,525.17,525.17,524.36,524.87,1433.0
2020-07-28 12:00:00,525.15,525.18,523.44,523.44,1244.0,525.15,525.18,523.44,523.44,1244.0
2020-07-28 12:30:00,523.41,525.68,523.41,525.66,827.0,523.41,525.68,523.41,525.66,827.0
2020-07-28 13:00:00,524.96,525.61,523.87,525.46,1404.0,524.96,525.61,523.87,525.46,1404.0
2020-07-28 13:30:00,525.48,526.93,525.44,525.44,1105.0,525.48,526.93,525.44,525.44,1105.0
2020-07-28 14:00:00,525.89,526.24,524.5,525.43,2112.0,525.89,526.24,524.5,525.43,2112.0
2020-07-28 14:30:00,524.31,525.41,524.3,525.4,506.0,524.31,525.41,524.3,525.4,506.0
2020-07-28 15:00:00,523.34,524.62,523.03,523.71,1706.0,523.34,524.62,523.03,523.71,1706.0
2020-07-28 15:30:00,523.87,523.87,520.51,521.75,7812.0,523.87,523.87,520.51,521.75,7812.0
2020-07-29 09:30:00,521.3,523.36,521.3,522.85,2304.0,521.3,523.36,521.3,522.85,2304.0
2020-07-29 10:00:00,525.69,525.69,522.55,524.68,1500.0,525.69,525.69,522.55,524.68,1500.0
2020-07-29 10:30:00,526.03,528.17,526.03,527.91,1325.0,526.03,528.17,526.03,527.91,1325.0
2020-07-29 11:00:00,528.04,528.75,526.71,526.91,3806.0,528.04,528.75,526.71,526.91,3806.0
2020-07-29 11:30:00,527.01,528.08,527.01,528.08,700.0,527.01,528.08,527.01,528.08,700.0
2020-07-29 12:00:00,528.48,528.74,526.13,526.13,1479.0,528.48,528.74,526.13,526.13,1479.0
2020-07-29 12:30:00,527.23,528.1,526.88,526.88,1598.0,527.23,528.1,526.88,526.88,1598.0
2020-07-29 13:00:00,526.59,526.59,525.58,525.98,1527.0,526.59,526.59,525.58,525.98,1527.0
2020-07-29 13:30:00,525.94,529.34,525.94,528.81,3522.0,525.94,529.34,525.94,528.81,3522.0
2020-07-29 14:00:00,528.63,529.37,527.98,528.37,2662.0,528.63,529.37,527.98,528.37,2662.0
2020-07-29 14:30:00,529.01,531.95,528.9,529.44,5487.0,529.01,531.95,528.9,529.44,5487.0
2020-07-29 15:00:00,529.53,531.19,528.67,530.65,3607.0,529.53,531.19,528.67,530.65,3607.0
2020-07-29 15:30:00,531.04,531.32,527.92,530.81,12626.0,531.04,531.32,527.92,530.81,12626.0
2020-07-30 09:30:00,526.28,531.48,526.28,529.8,14874.0,526.28,531.48,526.28,529.8,14874.0
2020-07-30 10:00:00,529.0,529.0,525.97,526.58,3218.0,529.0,529.0,525.97,526.58,3218.0
2020-07-30 10:30:00,527.57,530.03,527.57,529.7,9300.0,527.57,530.03,527.57,529.7,9300.0
2020-07-30 11:00:00,528.99,532.01,528.81,531.5,2732.0,528.99,532.01,528.81,531.5,2732.0
2020-07-30 11:30:00,533.0,535.89,533.0,534.01,3692.0,533.0,535.89,533.0,534.01,3692.0
2020-07-30 12:00:00,534.31,540.07,534.3,536.22,8018.0,534.31,540.07,534.3,536.22,8018.0
2020-07-30 12:30:00,536.77,537.33,533.25,533.59,3819.0,536.77,537.33,533.25,533.59,3819.0
2020-07-30 13:00:00,533.59,534.78,532.36,534.46,1861.0,533.59,534.78,532.36,534.46,1861.0
2020-07-30 13:30:00,534.46,535.73,533.76,535.1,2430.0,534.46,535.73,533.76,535.1,2430.0
2020-07-30 14:00:00,535.6,536.84,533.52,533.52,2700.0,535.6,536.84,533.52,533.52,2700.0
2020-07-30 14:30:00,534.46,535.47,534.32,535.25,1866.0,534.46,535.47,534.32,535.25,1866.0
2020-07-30 15:00:00,535.33,537.27,534.8,537.22,4669.0,535.33,537.27,534.8,537.22,4669.0
2020-07-30 15:30:00,537.5,537.5,534.61,535.6,14408.0,537.5,537.5,534.61,535.6,14408.0
2020-07-31 09:30:00,524.93,528.9,496.14,507.64,39302.0,524.93,528.9,496.14,507.64,39302.0
2020-07-31 10:00:00,507.64,514.16,505.01,509.97,21989.0,507.64,514.16,505.01,509.97,21989.0
2020-07-31 10:30:00,509.97,517.42,509.96,514.81,8519.0,509.97,517.42,509.96,514.81,8519.0
2020-07-31 11:00:00,515.03,515.78,513.15,514.14,17043.0,515.03,515.78,513.15,514.14,17043.0
2020-07-31 11:30:00,513.31,520.23,513.31,517.62,5315.0,513.31,520.23,513.31,517.62,5315.0
2020-07-31 12:00:00,517.55,521.2,514.83,520.39,3650.0,517.55,521.2,514.83,520.39,3650.0
2020-07-31 12:30:00,520.45,522.9,518.57,521.07,5166.0,520.45,522.9,518.57,521.07,5166.0
2020-07-31 13:00:00,521.65,522.46,520.66,521.48,2607.0,521.65,522.46,520.66,521.48,2607.0
2020-07-31 13:30:00,520.83,522.13,515.33,517.02,4737.0,520.83,522.13,515.33,517.02,4737.0
2020-07-31 14:00:00,517.71,518.38,513.5,518.27,23103.0,517.71,518.38,513.5,518.27,23103.0
2020-07-31 14:30:00,515.57,520.38,513.67,520.18,9570.0,515.57,520.38,513.67,520.18,9570.0
2020-07-31 15:00:00,520.38,522.25,518.18,521.66,8595.0,520.38,522.25,518.18,521.66,8595.0
2020-07-31 15:30:00,523.22,525.95,521.87,524.58,14445.0,523.22,525.95,521.87,524.58,14445.0
2020-08-03 09:30:00,531.19,535.73,528.6,532.17,6766.0,531.19,535.73,528.6,532.17,6766.0
2020-08-03 10:00:00,535.37,536.44,531.26,531.51,6602.0,535.37,536.44,531.26,531.51,6602.0
2020-08-03 10:30:00,530.85,534.0,530.17,534.0,4663.0,530.85,534.0,530.17,534.0,4663.0
2020-08-03 11:00:00,534.05,535.12,532.49,532.49,3791.0,534.05,535.12,532.49,532.49,3791.0
2020-08-03 11:30:00,532.2,536.12,532.2,535.38,2298.0,532.2,536.12,532.2,535.38,2298.0
2020-08-03 12:00:00,535.28,535.28,532.77,532.77,2920.0,535.28,535.28,532.77,532.77,2920.0
2020-08-03 12:30:00,532.53,534.56,531.57,532.26,4940.0,532.53,534.56,531.57,532.26,4940.0
2020-08-03 13:00:00,533.51,534.58,533.13,533.42,6061.0,533.51,534.58,533.13,533.42,6061.0
2020-08-03 13:30:00,533.42,534.75,532.72,532.72,3139.0,533.42,534.75,532.72,532.72,3139.0
2020-08-03 14:00:00,532.27,532.82,529.93,532.22,4849.0,532.27,532.82,529.93,532.22,4849.0
2020-08-03 14:30:00,532.69,532.97,530.77,530.77,3300.0,532.69,532.97,530.77,530.77,3300.0
2020-08-03 15:00:00,531.68,533.04,530.76,530.94,4011.0,531.68,533.04,530.76,530.94,4011.0
2020-08-03 15:30:00,531.0,532.17,530.0,530.66,13557.0,531.0,532.17,530.0,530.66,13557.0
2020-08-04 09:30:00,525.99,530.02,522.0,525.45,7880.0,525.99,530.02,522.0,525.45,7880.0
2020-08-04 10:00:00,525.36,527.16,523.34,524.34,812.0,525.36,527.16,523.34,524.34,812.0
2020-08-04 10:30:00,523.07,524.16,520.9,522.96,3796.0,523.07,524.16,520.9,522.96,3796.0
2020-08-04 11:00:00,522.25,531.83,521.83,528.17,5792.0,522.25,531.83,521.83,528.17,5792.0
2020-08-04 11:30:00,528.98,529.02,527.22,527.22,2081.0,528.98,529.02,527.22,527.22,2081.0
2020-08-04 12:00:00,526.35,526.9,525.08,526.42,2100.0,526.35,526.9,525.08,526.42,2100.0
2020-08-04 12:30:00,525.5,528.08,524.95,528.08,2415.0,525.5,528.08,524.95,528.08,2415.0
2020-08-04 13:00:00,526.9,528.23,525.86,528.23,2301.0,526.9,528.23,525.86,528.23,2301.0
2020-08-04 13:30:00,528.74,531.68,528.41,530.22,4216.0,528.74,531.68,528.41,530.22,4216.0
2020-08-04 14:00:00,530.79,530.79,527.29,527.29,2141.0,530.79,530.79,527.29,527.29,2141.0
2020-08-04 14:30:00,526.2,526.85,525.21,525.85,4285.0,526.2,526.85,525.21,525.85,4285.0
2020-08-04 15:00:00,525.64,526.21,525.09,525.3,3738.0,525.64,526.21,525.09,525.3,3738.0
2020-08-04 15:30:00,525.28,527.94,524.12,526.78,18804.0,525.28,527.94,524.12,526.78,18804.0
2020-08-05 09:30:00,524.1,527.43,521.74,527.26,6009.0,524.1,527.43,521.74,527.26,6009.0
2020-08-05 10:00:00,528.69,528.69,526.41,526.41,1543.0,528.69,528.69,526.41,526.41,1543.0
2020-08-05 10:30:00,524.34,527.03,523.8,526.0,3230.0,524.34,527.03,523.8,526.0,3230.0
2020-08-05 11:00:00,525.08,526.05,525.08,525.92,1306.0,525.08,526.05,525.08,525.92,1306.0
2020-08-05 11:30:00,525.59,527.13,524.33,524.78,2960.0,525.59,527.13,524.33,524.78,2960.0
2020-08-05 12:00:00,524.6,527.96,524.38,527.96,10701.0,524.6,527.96,524.38,527.96,10701.0
2020-08-05 12:30:00,527.5,530.14,527.49,529.73,2300.0,527.5,530.14,527.49,529.73,2300.0
2020-08-05 13:00:00,529.91,530.19,529.3,529.74,1200.0,529.91,530.19,529.3,529.74,1200.0
2020-08-05 13:30:00,529.82,529.82,528.1,528.1,800.0,529.82,529.82,528.1,528.1,800.0
2020-08-05 14:00:00,528.92,530.09,528.55,529.9,1283.0,528.92,530.09,528.55,529.9,1283.0
2020-08-05 14:30:00,530.25,530.25,527.13,527.92,2741.0,530.25,530.25,527.13,527.92,2741.0
2020-08-05 15:00:00,528.18,530.07,527.34,529.03,5817.0,528.18,530.07,527.34,529.03,5817.0
2020-08-05 15:30:00,529.04,529.24,525.84,527.31,23715.0,529.04,529.24,525.84,527.31,23715.0
2020-08-06 09:30:00,528.93,529.19,525.44,527.73,4020.0,528.93,529.19,525.44,527.73,4020.0
2020-08-06 10:00:00,527.61,528.5,524.74,524.74,5988.0,527.61,528.5,524.74,524.74,5988.0
2020-08-06 10:30:00,526.15,526.15,521.7,522.61,4223.0,526.15,526.15,521.7,522.61,4223.0
2020-08-06 11:00:00,522.5,524.45,521.26,521.68,10900.0,522.5,524.45,521.26,521.68,10900.0
2020-08-06 11:30:00,521.0,522.3,520.52,521.74,1331.0,521.0,522.3,520.52,521.74,1331.0
2020-08-06 12:00:00,521.02,524.29,521.02,523.44,1600.0,521.02,524.29,521.02,523.44,1600.0
2020-08-06 12:30:00,523.53,523.95,522.92,523.95,1517.0,523.53,523.95,522.92,523.95,1517.0
2020-08-06 13:00:00,523.92,524.39,522.34,522.58,3226.0,523.92,524.39,522.34,522.58,3226.0
2020-08-06 13:30:00,522.72,524.95,522.72,524.95,3007.0,522.72,524.95,522.72,524.95,3007.0
2020-08-06 14:00:00,525.19,525.59,524.03,524.99,4008.0,525.19,525.59,524.03,524.99,4008.0
2020-08-06 14:30:00,524.51,524.82,523.93,524.66,3109.0,524.51,524.82,523.93,524.66,3109.0
2020-08-06 15:00:00,525.06,526.07,524.87,525.47,4289.0,525.06,526.07,524.87,525.47,4289.0
2020-08-06 15:30:00,525.19,526.27,524.49,525.0,18496.0,525.19,526.27,524.49,525.0,18496.0
2020-08-07 09:30:00,524.64,524.65,523.04,523.04,1702.0,524.64,524.65,523.04,523.04,1702.0
2020-08-07 10:00:00,523.39,525.16,523.09,523.44,3050.0,523.39,525.16,523.09,523.44,3050.0
2020-08-07 10:30:00,523.0,523.15,522.11,522.3,1993.0,523.0,523.15,522.11,522.3,1993.0
2020-08-07 11:00:00,523.03,526.55,521.95,526.33,4683.0,523.03,526.55,521.95,526.33,4683.0
2020-08-07 11:30:00,525.69,527.41,524.85,525.0,1305.0,525.69,527.41,524.85,525.0,1305.0
2020-08-07 12:00:00,526.15,526.62,524.76,525.75,708.0,526.15,526.62,524.76,525.75,708.0
2020-08-07 12:30:00,525.64,525.64,523.35,523.67,1205.0,525.64,525.64,523.35,523.67,1205.0
2020-08-07 13:00:00,522.92,522.92,521.42,521.42,2047.0,522.92,522.92,521.42,521.42,2047.0
2020-08-07 13:30:00,522.2,522.77,520.6,520.6,2782.0,522.2,522.77,520.6,520.6,2782.0
2020-08-07 14:00:00,520.46,521.25,519.73,519.75,3423.0,520.46,521.25,519.73,519.75,3423.0
2020-08-07 14:30:00,519.17,522.16,518.62,522.16,2100.0,519.17,522.16,518.62,522.16,2100.0
2020-08-07 15:00:00,522.11,522.99,522.03,522.58,2605.0,522.11,522.99,522.03,522.58,2605.0
2020-08-07 15:30:00,522.46,525.96,522.45,523.09,17247.0,522.46,525.96,522.45,523.09,17247.0
2020-08-10 09:30:00,524.36,528.51,523.29,525.4,4999.0,524.36,528.51,523.29,525.4,4999.0
2020-08-10 10:00:00,525.7,526.5,520.55,520.55,3801.0,525.7,526.5,520.55,520.55,3801.0
2020-08-10 10:30:00,519.09,519.66,513.24,514.28,3658.0,519.09,519.66,513.24,514.28,3658.0
2020-08-10 11:00:00,513.72,514.54,512.39,513.84,1731.0,513.72,514.54,512.39,513.84,1731.0
2020-08-10 11:30:00,513.33,515.32,513.15,513.99,2883.0,513.33,515.32,513.15,513.99,2883.0
2020-08-10 12:00:00,513.95,514.46,510.14,510.21,2843.0,513.95,514.46,510.14,510.21,2843.0
2020-08-10 12:30:00,510.16,510.75,508.45,510.19,1900.0,510.16,510.75,508.45,510.19,1900.0
2020-08-10 13:00:00,510.96,513.47,510.96,512.53,1199.0,510.96,513.47,510.96,512.53,1199.0
2020-08-10 13:30:00,512.96,512.96,510.09,510.09,1800.0,512.96,512.96,510.09,510.09,1800.0
2020-08-10 14:00:00,510.07,511.96,509.69,509.7,3100.0,510.07,511.96,509.69,509.7,3100.0
2020-08-10 14:30:00,510.51,511.09,508.24,508.25,1939.0,510.51,511.09,508.24,508.25,1939.0
2020-08-10 15:00:00,509.26,509.35,508.26,508.44,4900.0,509.26,509.35,508.26,508.44,4900.0
2020-08-10 15:30:00,508.37,509.0,506.39,507.0,22697.0,508.37,509.0,506.39,507.0,22697.0
2020-08-11 09:30:00,507.37,509.52,497.67,497.67,2255.0,507.37,509.52,497.67,497.67,2255.0
2020-08-11 10:00:00,495.64,497.43,492.88,495.85,6549.0,495.64,497.43,492.88,495.85,6549.0
2020-08-11 10:30:00,497.43,498.05,495.16,497.64,3723.0,497.43,498.05,495.16,497.64,3723.0
2020-08-11 11:00:00,497.29,497.58,495.4,497.58,4345.0,497.29,497.58,495.4,497.58,4345.0
2020-08-11 11:30:00,496.56,497.15,495.16,496.55,3737.0,496.56,497.15,495.16,496.55,3737.0
2020-08-11 12:00:00,497.04,499.64,495.87,498.12,4337.0,497.04,499.64,495.87,498.12,4337.0
2020-08-11 12:30:00,498.81,500.54,498.14,499.41,3502.0,498.81,500.54,498.14,499.41,3502.0
2020-08-11 13:00:00,500.1,501.49,498.86,501.23,3600.0,500.1,501.49,498.86,501.23,3600.0
2020-08-11 13:30:00,500.78,500.93,498.02,499.77,3255.0,500.78,500.93,498.02,499.77,3255.0
2020-08-11 14:00:00,498.88,499.67,497.69,497.83,3414.0,498.88,499.67,497.69,497.83,3414.0
2020-08-11 14:30:00,497.5,498.75,497.5,498.2,2905.0,497.5,498.75,497.5,498.2,2905.0
2020-08-11 15:00:00,498.14,499.05,495.3,497.75,6174.0,498.14,499.05,495.3,497.75,6174.0
2020-08-11 15:30:00,497.82,499.9,495.31,496.49,17670.0,497.82,499.9,495.31,496.49,17670.0
2020-08-12 09:30:00,497.34,501.9,494.87,501.9,3042.0,497.34,501.9,494.87,501.9,3042.0
2020-08-12 10:00:00,501.91,501.91,500.19,501.89,1210.0,501.91,501.91,500.19,501.89,1210.0
2020-08-12 10:30:00,502.18,505.78,502.18,505.78,1117.0,502.18,505.78,502.18,505.78,1117.0
2020-08-12 11:00:00,505.5,506.52,502.24,503.72,3629.0,505.5,506.52,502.24,503.72,3629.0
2020-08-12 11:30:00,502.85,503.06,501.25,502.21,5973.0,502.85,503.06,501.25,502.21,5973.0
2020-08-12 12:00:00,503.18,503.47,501.08,501.33,3644.0,503.18,503.47,501.08,501.33,3644.0
2020-08-12 12:30:00,502.01,502.58,501.23,502.51,3358.0,502.01,502.58,501.23,502.51,3358.0
2020-08-12 13:00:00,502.68,503.93,502.61,503.46,2058.0,502.68,503.93,502.61,503.46,2058.0
2020-08-12 13:30:00,503.39,504.33,503.1,504.33,1885.0,503.39,504.33,503.1,504.33,1885.0
2020-08-12 14:00:00,504.31,504.48,504.06,504.48,1200.0,504.31,504.48,504.06,504.48,1200.0
2020-08-12 14:30:00,505.36,505.36,503.97,504.73,1200.0,505.36,505.36,503.97,504.73,1200.0
2020-08-12 15:00:00,503.96,505.38,503.96,504.75,1611.0,503.96,505.38,503.96,504.75,1611.0
2020-08-12 15:30:00,503.64,504.01,501.25,501.26,8757.0,503.64,504.01,501.25,501.26,8757.0
2020-08-13 09:30:00,503.15,503.4,499.12,499.13,1582.0,503.15,503.4,499.12,499.13,1582.0
2020-08-13 10:00:00,499.2,503.62,499.19,503.29,3206.0,499.2,503.62,499.19,503.29,3206.0
2020-08-13 10:30:00,502.72,504.11,502.26,502.26,1999.0,502.72,504.11,502.26,502.26,1999.0
2020-08-13 11:00:00,503.29,504.59,502.61,504.59,2540.0,503.29,504.59,502.61,504.59,2540.0
2020-08-13 11:30:00,506.12,506.41,505.56,505.56,875.0,506.12,506.41,505.56,505.56,875.0
2020-08-13 12:00:00,505.57,507.21,505.57,506.51,1472.0,505.57,507.21,505.57,506.51,1472.0
2020-08-13 12:30:00,506.9,509.15,506.9,508.05,4529.0,506.9,509.15,506.9,508.05,4529.0
2020-08-13 13:00:00,508.46,508.46,505.46,505.71,1300.0,508.46,508.46,505.46,505.71,1300.0
2020-08-13 13:30:00,506.1,508.59,505.55,508.59,1203.0,506.1,508.59,505.55,508.59,1203.0
2020-08-13 14:00:00,508.71,509.0,505.35,506.38,1712.0,508.71,509.0,505.35,506.38,1712.0
2020-08-13 14:30:00,506.4,507.9,505.43,505.77,3593.0,506.4,507.9,505.43,505.77,3593.0
2020-08-13 15:00:00,505.76,508.66,505.76,508.54,2860.0,505.76,508.66,505.76,508.54,2860.0
2020-08-13 15:30:00,508.78,510.66,508.17,509.68,30198.0,508.78,510.66,508.17,509.68,30198.0
2020-08-14 09:30:00,510.56,510.56,503.31,504.59,2381.0,510.56,510.56,503.31,504.59,2381.0
2020-08-14 10:00:00,505.46,505.89,504.34,505.89,600.0,505.46,505.89,504.34,505.89,600.0
2020-08-14 10:30:00,503.6,506.46,503.38,506.46,800.0,503.6,506.46,503.38,506.46,800.0
2020-08-14 11:00:00,507.94,507.94,505.74,505.74,700.0,507.94,507.94,505.74,505.74,700.0
2020-08-14 11:30:00,506.04,506.04,504.76,504.77,1405.0,506.04,506.04,504.76,504.77,1405.0
2020-08-14 12:00:00,504.51,504.51,503.57,503.57,1300.0,504.51,504.51,503.57,503.57,1300.0
2020-08-14 12:30:00,503.74,505.69,503.36,504.9,1289.0,503.74,505.69,503.36,504.9,1289.0
2020-08-14 13:00:00,505.13,505.13,504.76,504.85,400.0,505.13,505.13,504.76,504.85,400.0
2020-08-14 13:30:00,504.13,504.57,503.0,503.42,1200.0,504.13,504.57,503.0,503.42,1200.0
2020-08-14 14:00:00,503.59,505.21,503.53,505.21,1100.0,503.59,505.21,503.53,505.21,1100.0
2020-08-14 14:30:00,504.59,504.59,503.6,503.94,1500.0,504.59,504.59,503.6,503.94,1500.0
2020-08-14 15:00:00,503.68,504.43,503.63,504.25,3928.0,503.68,504.43,503.63,504.25,3928.0
2020-08-14 15:30:00,504.26,507.87,504.04,506.93,7659.0,504.26,507.87,504.04,506.93,7659.0
2020-08-17 09:30:00,508.31,511.04,507.95,510.0,1310.0,508.31,511.04,507.95,510.0,1310.0
2020-08-17 10:00:00,510.0,510.0,509.05,509.05,1930.0,510.0,510.0,509.05,509.05,1930.0
2020-08-17 10:30:00,508.06,512.55,508.06,512.55,3472.0,508.06,512.55,508.06,512.55,3472.0
2020-08-17 11:00:00,512.64,512.64,510.93,511.63,1725.0,512.64,512.64,510.93,511.63,1725.0
2020-08-17 11:30:00,511.76,512.28,510.47,511.88,1945.0,511.76,512.28,510.47,511.88,1945.0
2020-08-17 12:00:00,512.3,512.79,511.28,512.67,1305.0,512.3,512.79,511.28,512.67,1305.0
2020-08-17 12:30:00,512.76,512.94,511.29,512.44,1880.0,512.76,512.94,511.29,512.44,1880.0
2020-08-17 13:00:00,512.44,514.48,512.43,513.76,3972.0,512.44,514.48,512.43,513.76,3972.0
2020-08-17 13:30:00,513.0,513.97,512.48,513.67,3319.0,513.0,513.97,512.48,513.67,3319.0
2020-08-17 14:00:00,513.58,513.96,512.63,513.09,1699.0,513.58,513.96,512.63,513.09,1699.0
2020-08-17 14:30:00,512.85,513.28,512.42,513.28,2731.0,512.85,513.28,512.42,513.28,2731.0
2020-08-17 15:00:00,512.9,513.42,512.68,513.21,1886.0,512.9,513.42,512.68,513.21,1886.0
2020-08-17 15:30:00,512.7,512.98,510.53,511.91,8628.0,512.7,512.98,510.53,511.91,8628.0
2020-08-18 09:30:00,512.41,516.79,512.14,512.7,3735.0,512.41,516.79,512.14,512.7,3735.0
2020-08-18 10:00:00,512.82,513.56,510.89,511.02,3200.0,512.82,513.56,510.89,511.02,3200.0
2020-08-18 10:30:00,512.3,516.66,512.3,515.03,1000.0,512.3,516.66,512.3,515.03,1000.0
2020-08-18 11:00:00,515.53,516.67,514.59,516.29,3861.0,515.53,516.67,514.59,516.29,3861.0
2020-08-18 11:30:00,516.94,519.31,516.94,518.68,1824.0,516.94,519.31,516.94,518.68,1824.0
2020-08-18 12:00:00,518.26,518.9,517.79,518.32,1393.0,518.26,518.9,517.79,518.32,1393.0
2020-08-18 12:30:00,517.96,520.57,517.94,520.51,5482.0,517.96,520.57,517.94,520.51,5482.0
2020-08-18 13:00:00,520.53,520.6,519.78,520.25,1530.0,520.53,520.6,519.78,520.25,1530.0
2020-08-18 13:30:00,520.36,520.85,519.48,520.18,2735.0,520.36,520.85,519.48,520.18,2735.0
2020-08-18 14:00:00,519.82,521.14,519.47,520.6,2931.0,519.82,521.14,519.47,520.6,2931.0
2020-08-18 14:30:00,520.45,521.15,520.03,520.41,2000.0,520.45,521.15,520.03,520.41,2000.0
2020-08-18 15:00:00,520.09,520.71,519.65,520.51,4678.0,520.09,520.71,519.65,520.51,4678.0
2020-08-18 15:30:00,520.49,521.05,520.0,520.82,20541.0,520.49,521.05,520.0,520.82,20541.0
2020-08-19 09:30:00,521.0,523.05,517.61,517.61,2906.0,521.0,523.05,517.61,517.61,2906.0
2020-08-19 10:00:00,518.25,521.27,517.44,520.67,8810.0,518.25,521.27,517.44,520.67,8810.0
2020-08-19 10:30:00,520.98,522.6,519.33,520.21,7002.0,520.98,522.6,519.33,520.21,7002.0
2020-08-19 11:00:00,520.09,521.84,520.09,521.27,2824.0,520.09,521.84,520.09,521.27,2824.0
2020-08-19 11:30:00,520.9,522.51,520.9,522.51,3562.0,520.9,522.51,520.9,522.51,3562.0
2020-08-19 12:00:00,523.3,523.42,522.0,522.49,2728.0,523.3,523.42,522.0,522.49,2728.0
2020-08-19 12:30:00,522.3,523.12,521.73,521.73,2034.0,522.3,523.12,521.73,521.73,2034.0
2020-08-19 13:00:00,521.59,521.79,518.46,518.56,1832.0,521.59,521.79,518.46,518.56,1832.0
2020-08-19 13:30:00,518.89,521.39,518.89,521.39,1796.0,518.89,521.39,518.89,521.39,1796.0
2020-08-19 14:00:00,521.27,521.27,517.34,518.65,3801.0,521.27,521.27,517.34,518.65,3801.0
2020-08-19 14:30:00,518.1,522.08,518.1,522.08,4914.0,518.1,522.08,518.1,522.08,4914.0
2020-08-19 15:00:00,521.8,522.31,520.13,520.13,6135.0,521.8,522.31,520.13,520.13,6135.0
2020-08-19 15:30:00,520.59,521.32,518.35,521.13,25273.0,520.59,521.32,518.35,521.13,25273.0
2020-08-20 09:30:00,518.8,522.0,516.68,519.92,6458.0,518.8,522.0,516.68,519.92,6458.0
2020-08-20 10:00:00,520.9,520.9,515.27,516.45,4708.0,520.9,520.9,515.27,516.45,4708.0
2020-08-20 10:30:00,516.45,518.59,516.45,517.88,1623.0,516.45,518.59,516.45,517.88,1623.0
2020-08-20 11:00:00,516.36,518.02,516.36,517.57,4489.0,516.36,518.02,516.36,517.57,4489.0
2020-08-20 11:30:00,516.48,518.89,516.47,518.48,2100.0,516.48,518.89,516.47,518.48,2100.0
2020-08-20 12:00:00,518.68,519.55,518.61,519.55,1100.0,518.68,519.55,518.61,519.55,1100.0
2020-08-20 12:30:00,519.06,519.26,516.19,518.98,5516.0,519.06,519.26,516.19,518.98,5516.0
2020-08-20 13:00:00,518.18,519.9,516.48,519.09,7172.0,518.18,519.9,516.48,519.09,7172.0
2020-08-20 13:30:00,519.12,519.12,516.86,519.01,2747.0,519.12,519.12,516.86,519.01,2747.0
2020-08-20 14:00:00,518.96,519.11,517.23,517.23,1585.0,518.96,519.11,517.23,517.23,1585.0
2020-08-20 14:30:00,517.57,517.62,517.08,517.59,1100.0,517.57,517.62,517.08,517.59,1100.0
2020-08-20 15:00:00,517.59,517.59,515.0,515.0,1100.0,517.59,517.59,515.0,515.0,1100.0
2020-08-20 15:30:00,515.23,516.38,514.87,515.57,8582.0,515.23,516.38,514.87,515.57,8582.0
2020-08-21 09:30:00,515.21,518.07,512.39,516.24,9024.0,515.21,518.07,512.39,516.24,9024.0
2020-08-21 10:00:00,514.79,519.03,514.23,515.8,8382.0,514.79,519.03,514.23,515.8,8382.0
2020-08-21 10:30:00,515.63,516.42,514.18,514.27,1900.0,515.63,516.42,514.18,514.27,1900.0
2020-08-21 11:00:00,514.15,515.7,512.37,514.83,4665.0,514.15,515.7,512.37,514.83,4665.0
2020-08-21 11:30:00,514.83,515.32,513.96,514.84,3899.0,514.83,515.32,513.96,514.84,3899.0
2020-08-21 12:00:00,515.28,516.02,514.89,515.36,2300.0,515.28,516.02,514.89,515.36,2300.0
2020-08-21 12:30:00,515.61,515.78,514.99,515.09,1700.0,515.61,515.78,514.99,515.09,1700.0
2020-08-21 13:00:00,515.05,515.05,513.68,514.98,2608.0,515.05,515.05,513.68,514.98,2608.0
2020-08-21 13:30:00,514.58,515.53,513.64,514.31,6939.0,514.58,515.53,513.64,514.31,6939.0
2020-08-21 14:00:00,514.01,516.89,514.01,515.64,5383.0,514.01,516.89,514.01,515.64,5383.0
2020-08-21 14:30:00,515.71,517.65,515.71,516.82,2600.0,515.71,517.65,515.71,516.82,2600.0
2020-08-21 15:00:00,517.05,518.62,517.05,518.62,3173.0,517.05,518.62,517.05,518.62,3173.0
2020-08-21 15:30:00,518.59,518.59,516.16,517.03,28992.0,518.59,518.59,516.16,517.03,28992.0
2020-08-24 09:30:00,518.44,523.08,516.0,522.54,8486.0,518.44,523.08,516.0,522.54,8486.0
2020-08-24 10:00:00,522.68,522.68,517.68,519.13,5957.0,522.68,522.68,517.68,519.13,5957.0
2020-08-24 10:30:00,518.14,518.14,512.89,512.89,5036.0,518.14,518.14,512.89,512.89,5036.0
2020-08-24 11:00:00,513.85,516.89,512.82,512.82,7801.0,513.85,516.89,512.82,512.82,7801.0
2020-08-24 11:30:00,513.01,513.01,510.15,510.77,4100.0,513.01,513.01,510.15,510.77,4100.0
2020-08-24 12:00:00,511.14,511.15,507.76,507.77,3362.0,511.14,511.15,507.76,507.77,3362.0
2020-08-24 12:30:00,507.45,509.29,507.15,509.29,2302.0,507.45,509.29,507.15,509.29,2302.0
2020-08-24 13:00:00,509.34,513.06,509.34,512.06,3500.0,509.34,513.06,509.34,512.06,3500.0
2020-08-24 13:30:00,511.87,513.0,510.83,511.1,3122.0,511.87,513.0,510.83,511.1,3122.0
2020-08-24 14:00:00,511.18,511.63,509.45,510.22,2160.0,511.18,511.63,509.45,510.22,2160.0
2020-08-24 14:30:00,510.55,511.03,510.23,510.85,1800.0,510.55,511.03,510.23,510.85,1800.0
2020-08-24 15:00:00,511.43,511.43,509.18,509.42,5605.0,511.43,511.43,509.18,509.42,5605.0
2020-08-24 15:30:00,509.46,511.18,508.83,510.19,34018.0,509.46,511.18,508.83,510.19,34018.0
2020-08-25 09:30:00,512.68,513.3,508.17,512.15,6123.0,512.68,513.3,508.17,512.15,6123.0
2020-08-25 10:00:00,513.6,516.36,510.51,514.51,8310.0,513.6,516.36,510.51,514.51,8310.0
2020-08-25 10:30:00,511.08,514.05,510.21,511.38,7145.0,511.08,514.05,510.21,511.38,7145.0
2020-08-25 11:00:00,511.04,512.01,510.87,511.23,4298.0,511.04,512.01,510.87,511.23,4298.0
2020-08-25 11:30:00,510.79,511.55,509.81,510.09,3249.0,510.79,511.55,509.81,510.09,3249.0
2020-08-25 12:00:00,510.16,511.73,510.15,511.12,1900.0,510.16,511.73,510.15,511.12,1900.0
2020-08-25 12:30:00,511.12,512.05,511.04,511.41,1500.0,511.12,512.05,511.04,511.41,1500.0
2020-08-25 13:00:00,512.0,512.65,511.93,511.93,2294.0,512.0,512.65,511.93,511.93,2294.0
2020-08-25 13:30:00,511.44,512.14,510.69,512.14,1861.0,511.44,512.14,510.69,512.14,1861.0
2020-08-25 14:00:00,512.22,512.46,511.38,512.18,1333.0,512.22,512.46,511.38,512.18,1333.0
2020-08-25 14:30:00,512.48,512.76,511.68,511.69,1392.0,512.48,512.76,511.68,511.69,1392.0
2020-08-25 15:00:00,511.77,512.0,511.2,512.0,3230.0,511.77,512.0,511.2,512.0,3230.0
2020-08-25 15:30:00,512.4,512.65,511.31,512.04,10226.0,512.4,512.65,511.31,512.04,10226.0
2020-08-26 09:30:00,511.6,511.97,509.36,511.32,2026.0,511.6,511.97,509.36,511.32,2026.0
2020-08-26 10:00:00,509.92,512.0,508.86,510.65,3304.0,509.92,512.0,508.86,510.65,3304.0
2020-08-26 10:30:00,510.65,513.86,510.65,513.86,4360.0,510.65,513.86,510.65,513.86,4360.0
2020-08-26 11:00:00,513.64,514.53,511.8,512.35,5583.0,513.64,514.53,511.8,512.35,5583.0
2020-08-26 11:30:00,512.41,513.1,510.42,512.0,4202.0,512.41,513.1,510.42,512.0,4202.0
2020-08-26 12:00:00,511.64,512.7,510.78,512.63,11518.0,511.64,512.7,510.78,512.63,11518.0
2020-08-26 12:30:00,513.1,513.1,511.06,512.33,5517.0,513.1,513.1,511.06,512.33,5517.0
2020-08-26 13:00:00,513.62,514.15,513.2,513.95,1300.0,513.62,514.15,513.2,513.95,1300.0
2020-08-26 13:30:00,513.9,514.43,513.39,513.84,2400.0,513.9,514.43,513.39,513.84,2400.0
2020-08-26 14:00:00,513.9,516.07,513.83,515.61,3196.0,513.9,516.07,513.83,515.61,3196.0
2020-08-26 14:30:00,515.6,515.6,513.22,513.44,4139.0,515.6,515.6,513.22,513.44,4139.0
2020-08-26 15:00:00,514.48,515.31,514.02,514.47,6653.0,514.48,515.31,514.02,514.47,6653.0
2020-08-26 15:30:00,514.34,514.34,512.77,513.07,13351.0,514.34,514.34,512.77,513.07,13351.0
2020-08-27 09:30:00,511.58,511.58,496.24,496.67,14089.0,511.58,511.58,496.24,496.67,14089.0
2020-08-27 10:00:00,495.51,497.16,485.82,488.05,34960.0,495.51,497.16,485.82,488.05,34960.0
2020-08-27 10:30:00,487.97,492.53,487.97,491.06,8818.0,487.97,492.53,487.97,491.06,8818.0
2020-08-27 11:00:00,493.22,498.04,493.19,496.37,4854.0,493.22,498.04,493.19,496.37,4854.0
2020-08-27 11:30:00,495.17,498.41,494.6,497.55,4840.0,495.17,498.41,494.6,497.55,4840.0
2020-08-27 12:00:00,497.17,497.45,494.27,494.27,6973.0,497.17,497.45,494.27,494.27,6973.0
2020-08-27 12:30:00,493.64,495.49,493.26,493.27,3327.0,493.64,495.49,493.26,493.27,3327.0
2020-08-27 13:00:00,493.32,494.62,492.57,494.62,1700.0,493.32,494.62,492.57,494.62,1700.0
2020-08-27 13:30:00,494.39,497.2,493.62,496.67,1449.0,494.39,497.2,493.62,496.67,1449.0
2020-08-27 14:00:00,498.99,499.83,498.14,499.83,1530.0,498.99,499.83,498.14,499.83,1530.0
2020-08-27 14:30:00,499.84,500.61,498.85,499.49,3342.0,499.84,500.61,498.85,499.49,3342.0
2020-08-27 15:00:00,499.42,499.56,498.21,499.11,4250.0,499.42,499.56,498.21,499.11,4250.0
2020-08-27 15:30:00,499.4,499.4,496.4,497.15,11044.0,499.4,499.4,496.4,497.15,11044.0
2020-08-28 09:30:00,493.7,497.54,493.7,494.98,5128.0,493.7,497.54,493.7,494.98,5128.0
2020-08-28 10:00:00,495.01,496.28,494.74,494.89,4499.0,495.01,496.28,494.74,494.89,4499.0
2020-08-28 10:30:00,495.28,495.28,492.66,493.19,2353.0,495.28,495.28,492.66,493.19,2353.0
2020-08-28 11:00:00,493.04,493.41,492.55,493.19,4112.0,493.04,493.41,492.55,493.19,4112.0
2020-08-28 11:30:00,492.49,492.81,490.81,492.81,3649.0,492.49,492.81,490.81,492.81,3649.0
2020-08-28 12:00:00,492.21,494.58,491.09,494.35,14772.0,492.21,494.58,491.09,494.35,14772.0
2020-08-28 12:30:00,494.75,496.41,493.96,496.0,8385.0,494.75,496.41,493.96,496.0,8385.0
2020-08-28 13:00:00,496.27,496.48,495.25,496.17,6821.0,496.27,496.48,495.25,496.17,6821.0
2020-08-28 13:30:00,496.76,499.77,496.01,499.77,5243.0,496.76,499.77,496.01,499.77,5243.0
2020-08-28 14:00:00,499.38,499.38,497.54,498.34,5623.0,499.38,499.38,497.54,498.34,5623.0
2020-08-28 14:30:00,497.88,497.88,496.35,496.51,2300.0,497.88,497.88,496.35,496.51,2300.0
2020-08-28 15:00:00,496.5,498.28,496.5,497.21,2404.0,496.5,498.28,496.5,497.21,2404.0
2020-08-28 15:30:00,497.46,499.19,496.88,498.95,10411.0,497.46,499.19,496.88,498.95,10411.0
2020-08-31 09:30:00,497.82,501.03,497.82,499.33,4418.0,497.82,501.03,497.82,499.33,4418.0
2020-08-31 10:00:00,499.43,501.85,498.83,501.81,3138.0,499.43,501.85,498.83,501.81,3138.0
2020-08-31 10:30:00,501.82,505.87,501.82,505.6,6067.0,501.82,505.87,501.82,505.6,6067.0
2020-08-31 11:00:00,505.93,506.41,504.92,505.43,1400.0,505.93,506.41,504.92,505.43,1400.0
2020-08-31 11:30:00,506.52,508.71,506.52,508.55,1502.0,506.52,508.71,506.52,508.55,1502.0
2020-08-31 12:00:00,509.03,510.82,508.78,510.31,3284.0,509.03,510.82,508.78,510.31,3284.0
2020-08-31 12:30:00,510.76,512.03,510.44,511.6,4061.0,510.76,512.03,510.44,511.6,4061.0
2020-08-31 13:00:00,512.13,512.36,510.78,510.91,2149.0,512.13,512.36,510.78,510.91,2149.0
2020-08-31 13:30:00,510.67,510.67,509.28,509.29,900.0,510.67,510.67,509.28,509.29,900.0
2020-08-31 14:00:00,509.09,509.51,508.33,509.33,1814.0,509.09,509.51,508.33,509.33,1814.0
2020-08-31 14:30:00,508.58,509.95,508.16,509.95,1391.0,508.58,509.95,508.16,509.95,1391.0
2020-08-31 15:00:00,509.88,509.88,508.39,509.35,3312.0,509.88,509.88,508.39,509.35,3312.0
2020-08-31 15:30:00,509.09,509.33,507.99,508.32,9800.0,509.09,509.33,507.99,508.32,9800.0
2020-09-01 09:30:00,515.14,515.14,506.44,506.87,7653.0,515.14,515.14,506.44,506.87,7653.0
2020-09-01 10:00:00,506.24,506.24,503.5,504.25,1112.0,506.24,506.24,503.5,504.25,1112.0
2020-09-01 10:30:00,504.06,506.78,503.09,504.8,6603.0,504.06,506.78,503.09,504.8,6603.0
2020-09-01 11:00:00,504.5,506.59,504.5,505.92,5630.0,504.5,506.59,504.5,505.92,5630.0
2020-09-01 11:30:00,505.58,507.68,503.87,503.87,4361.0,505.58,507.68,503.87,503.87,4361.0
2020-09-01 12:00:00,504.44,506.73,504.36,505.9,1600.0,504.44,506.73,504.36,505.9,1600.0
2020-09-01 12:30:00,506.06,506.81,505.44,506.44,2471.0,506.06,506.81,505.44,506.44,2471.0
2020-09-01 13:00:00,506.58,506.58,505.34,506.19,2066.0,506.58,506.58,505.34,506.19,2066.0
2020-09-01 13:30:00,506.16,507.77,506.15,507.77,1759.0,506.16,507.77,506.15,507.77,1759.0
2020-09-01 14:00:00,507.36,508.48,507.13,507.83,1944.0,507.36,508.48,507.13,507.83,1944.0
2020-09-01 14:30:00,508.09,509.19,507.98,509.19,1739.0,508.09,509.19,507.98,509.19,1739.0
2020-09-01 15:00:00,509.36,509.36,507.15,507.35,4104.0,509.36,509.36,507.15,507.35,4104.0
2020-09-01 15:30:00,507.41,510.75,507.4,509.65,9658.0,507.41,510.75,507.4,509.65,9658.0
2020-09-02 09:30:00,508.35,508.35,503.56,504.6,4137.0,508.35,508.35,503.56,504.6,4137.0
2020-09-02 10:00:00,504.5,505.75,503.57,505.01,4801.0,504.5,505.75,503.57,505.01,4801.0
2020-09-02 10:30:00,506.72,509.27,506.72,508.87,1087.0,506.72,509.27,506.72,508.87,1087.0
2020-09-02 11:00:00,506.77,509.65,506.77,507.93,1912.0,506.77,509.65,506.77,507.93,1912.0
2020-09-02 11:30:00,509.0,511.79,509.0,511.79,1400.0,509.0,511.79,509.0,511.79,1400.0
2020-09-02 12:00:00,511.91,513.33,511.74,513.33,1916.0,511.91,513.33,511.74,513.33,1916.0
2020-09-02 12:30:00,513.26,513.61,512.48,513.61,1500.0,513.26,513.61,512.48,513.61,1500.0
2020-09-02 13:00:00,514.91,516.54,514.91,516.27,2018.0,514.91,516.54,514.91,516.27,2018.0
2020-09-02 13:30:00,516.74,517.55,516.45,516.58,1320.0,516.74,517.55,516.45,516.58,1320.0
2020-09-02 14:00:00,515.95,518.43,515.95,518.43,1501.0,515.95,518.43,515.95,518.43,1501.0
2020-09-02 14:30:00,518.23,520.48,518.23,519.9,4680.0,518.23,520.48,518.23,519.9,4680.0
2020-09-02 15:00:00,519.91,522.44,519.82,522.16,5432.0,519.91,522.44,519.82,522.16,5432.0
2020-09-02 15:30:00,522.19,528.95,522.04,524.96,45882.0,522.19,528.95,522.04,524.96,45882.0
2020-09-03 09:30:00,522.51,525.16,516.43,516.43,2312.0,522.51,525.16,516.43,516.43,2312.0
2020-09-03 10:00:00,513.68,513.68,505.27,505.27,4355.0,513.68,513.68,505.27,505.27,4355.0
2020-09-03 10:30:00,505.97,505.97,498.6,498.61,3630.0,505.97,505.97,498.6,498.61,3630.0
2020-09-03 11:00:00,498.6,498.6,491.0,493.62,6608.0,498.6,498.6,491.0,493.62,6608.0
2020-09-03 11:30:00,496.0,498.05,494.89,496.96,7394.0,496.0,498.05,494.89,496.96,7394.0
2020-09-03 12:00:00,496.96,497.77,494.92,495.68,2200.0,496.96,497.77,494.92,495.68,2200.0
2020-09-03 12:30:00,495.4,497.01,494.48,494.49,4600.0,495.4,497.01,494.48,494.49,4600.0
2020-09-03 13:00:00,494.06,496.45,492.74,496.45,4179.0,494.06,496.45,492.74,496.45,4179.0
2020-09-03 13:30:00,496.55,496.55,494.46,494.63,1351.0,496.55,496.55,494.46,494.63,1351.0
2020-09-03 14:00:00,496.66,497.12,494.95,496.16,3156.0,496.66,497.12,494.95,496.16,3156.0
2020-09-03 14:30:00,495.65,497.59,494.85,494.86,2100.0,495.65,497.59,494.85,494.86,2100.0
2020-09-03 15:00:00,494.34,494.34,492.98,494.12,2703.0,494.34,494.34,492.98,494.12,2703.0
2020-09-03 15:30:00,493.57,494.57,491.71,493.83,14456.0,493.57,494.57,491.71,493.83,14456.0
2020-09-04 09:30:00,489.45,493.76,479.99,487.38,16854.0,489.45,493.76,479.99,487.38,16854.0
2020-09-04 10:00:00,485.61,488.79,478.0,479.8,6096.0,485.61,488.79,478.0,479.8,6096.0
2020-09-04 10:30:00,478.27,480.07,472.84,480.07,9307.0,478.27,480.07,472.84,480.07,9307.0
2020-09-04 11:00:00,480.38,481.09,474.29,475.23,2728.0,480.38,481.09,474.29,475.23,2728.0
2020-09-04 11:30:00,476.21,480.74,476.21,479.87,1926.0,476.21,480.74,476.21,479.87,1926.0
2020-09-04 12:00:00,480.78,480.78,477.9,480.01,2839.0,480.78,480.78,477.9,480.01,2839.0
2020-09-04 12:30:00,481.0,481.76,479.5,481.75,7267.0,481.0,481.76,479.5,481.75,7267.0
2020-09-04 13:00:00,480.77,480.77,478.87,479.84,2500.0,480.77,480.77,478.87,479.84,2500.0
2020-09-04 13:30:00,477.63,480.93,477.63,480.5,2579.0,477.63,480.93,477.63,480.5,2579.0
2020-09-04 14:00:00,479.49,481.79,479.06,480.93,3325.0,479.49,481.79,479.06,480.93,3325.0
2020-09-04 14:30:00,480.48,484.92,480.36,484.28,4969.0,480.48,484.92,480.36,484.28,4969.0
2020-09-04 15:00:00,484.32,486.82,483.7,485.22,7099.0,484.32,486.82,483.7,485.22,7099.0
2020-09-04 15:30:00,485.21,487.28,483.55,484.03,18315.0,485.21,487.28,483.55,484.03,18315.0
2020-09-08 09:30:00,480.1,480.1,474.61,479.18,17036.0,480.1,480.1,474.61,479.18,17036.0
2020-09-08 10:00:00,478.74,480.1,475.81,479.09,8204.0,478.74,480.1,475.81,479.09,8204.0
2020-09-08 10:30:00,479.98,480.8,475.35,478.64,8338.0,479.98,480.8,475.35,478.64,8338.0
2020-09-08 11:00:00,478.86,484.65,478.85,484.65,9123.0,478.86,484.65,478.85,484.65,9123.0
2020-09-08 11:30:00,483.98,484.69,479.9,482.94,7618.0,483.98,484.69,479.9,482.94,7618.0
2020-09-08 12:00:00,482.2,482.2,480.05,481.74,9786.0,482.2,482.2,480.05,481.74,9786.0
2020-09-08 12:30:00,479.8,480.04,478.43,479.39,4352.0,479.8,480.04,478.43,479.39,4352.0
2020-09-08 13:00:00,479.98,482.09,479.71,482.09,2441.0,479.98,482.09,479.71,482.09,2441.0
2020-09-08 13:30:00,481.75,484.58,481.24,483.47,5519.0,481.75,484.58,481.24,483.47,5519.0
2020-09-08 14:00:00,483.83,484.38,477.41,477.41,5367.0,483.83,484.38,477.41,477.41,5367.0
2020-09-08 14:30:00,477.41,477.51,474.33,475.74,6311.0,477.41,477.51,474.33,475.74,6311.0
2020-09-08 15:00:00,475.64,480.28,473.43,480.08,8809.0,475.64,480.28,473.43,480.08,8809.0
2020-09-08 15:30:00,480.31,481.97,478.13,479.29,33080.0,480.31,481.97,478.13,479.29,33080.0
2020-09-09 09:30:00,483.29,493.96,483.29,493.35,3948.0,483.29,493.96,483.29,493.35,3948.0
2020-09-09 10:00:00,494.36,498.3,494.35,497.2,5521.0,494.36,498.3,494.35,497.2,5521.0
2020-09-09 10:30:00,496.78,498.34,496.21,497.13,4693.0,496.78,498.34,496.21,497.13,4693.0
2020-09-09 11:00:00,497.28,499.49,496.81,498.99,3128.0,497.28,499.49,496.81,498.99,3128.0
2020-09-09 11:30:00,498.77,501.5,498.33,500.23,4158.0,498.77,501.5,498.33,500.23,4158.0
2020-09-09 12:00:00,500.5,500.79,499.3,500.25,3605.0,500.5,500.79,499.3,500.25,3605.0
2020-09-09 12:30:00,500.24,502.49,500.24,502.49,2794.0,500.24,502.49,500.24,502.49,2794.0
2020-09-09 13:00:00,503.18,503.84,502.75,503.77,4876.0,503.18,503.84,502.75,503.77,4876.0
2020-09-09 13:30:00,503.18,503.76,501.5,501.95,3928.0,503.18,503.76,501.5,501.95,3928.0
2020-09-09 14:00:00,500.91,502.03,500.04,500.63,2408.0,500.91,502.03,500.04,500.63,2408.0
2020-09-09 14:30:00,501.29,503.79,501.08,503.79,4978.0,501.29,503.79,501.08,503.79,4978.0
2020-09-09 15:00:00,503.51,504.74,503.06,503.72,4173.0,503.51,504.74,503.06,503.72,4173.0
2020-09-09 15:30:00,503.57,504.27,501.49,501.49,15277.0,503.57,504.27,501.49,501.49,15277.0
2020-09-10 09:30:00,500.3,509.62,499.71,507.33,6879.0,500.3,509.62,499.71,507.33,6879.0
2020-09-10 10:00:00,507.4,509.94,506.58,509.0,2902.0,507.4,509.94,506.58,509.0,2902.0
2020-09-10 10:30:00,509.95,511.83,507.0,507.86,3572.0,509.95,511.83,507.0,507.86,3572.0
2020-09-10 11:00:00,508.03,510.34,507.14,510.34,6034.0,508.03,510.34,507.14,510.34,6034.0
2020-09-10 11:30:00,510.76,510.86,508.84,508.91,2813.0,510.76,510.86,508.84,508.91,2813.0
2020-09-10 12:00:00,508.99,511.22,508.17,510.19,2884.0,508.99,511.22,508.17,510.19,2884.0
2020-09-10 12:30:00,510.4,510.73,508.36,510.66,2585.0,510.4,510.73,508.36,510.66,2585.0
2020-09-10 13:00:00,510.65,514.73,510.09,514.02,2100.0,510.65,514.73,510.09,514.02,2100.0
2020-09-10 13:30:00,514.3,514.54,511.28,511.28,2034.0,514.3,514.54,511.28,511.28,2034.0
2020-09-10 14:00:00,510.86,510.94,507.31,507.31,2600.0,510.86,510.94,507.31,507.31,2600.0
2020-09-10 14:30:00,506.27,506.72,504.94,506.13,9080.0,506.27,506.72,504.94,506.13,9080.0
2020-09-10 15:00:00,505.73,505.95,501.76,502.84,10633.0,505.73,505.95,501.76,502.84,10633.0
2020-09-10 15:30:00,503.48,506.84,502.9,503.25,20682.0,503.48,506.84,502.9,503.25,20682.0
2020-09-11 09:30:00,506.38,513.31,506.38,511.86,7795.0,506.38,513.31,506.38,511.86,7795.0
2020-09-11 10:00:00,511.4,512.25,509.32,509.86,15598.0,511.4,512.25,509.32,509.86,15598.0
2020-09-11 10:30:00,508.69,512.08,508.69,509.99,3115.0,508.69,512.08,508.69,509.99,3115.0
2020-09-11 11:00:00,510.35,511.28,509.04,509.85,3895.0,510.35,511.28,509.04,509.85,3895.0
2020-09-11 11:30:00,508.58,510.71,508.47,508.47,3166.0,508.58,510.71,508.47,508.47,3166.0
2020-09-11 12:00:00,507.54,508.47,507.22,507.93,1373.0,507.54,508.47,507.22,507.93,1373.0
2020-09-11 12:30:00,507.12,507.12,505.08,505.28,4700.0,507.12,507.12,505.08,505.28,4700.0
2020-09-11 13:00:00,505.63,505.69,503.53,505.07,1604.0,505.63,505.69,503.53,505.07,1604.0
2020-09-11 13:30:00,503.61,505.24,502.38,504.02,2696.0,503.61,505.24,502.38,504.02,2696.0
2020-09-11 14:00:00,503.35,506.99,503.25,506.17,1518.0,503.35,506.99,503.25,506.17,1518.0
2020-09-11 14:30:00,505.18,507.09,505.12,506.94,1967.0,505.18,507.09,505.12,506.94,1967.0
2020-09-11 15:00:00,505.53,506.14,504.05,506.01,2381.0,505.53,506.14,504.05,506.01,2381.0
2020-09-11 15:30:00,506.2,506.2,504.71,504.71,8982.0,506.2,506.2,504.71,504.71,8982.0
2020-09-14 09:30:00,508.63,511.4,508.63,510.19,2919.0,508.63,511.4,508.63,510.19,2919.0
2020-09-14 10:00:00,509.16,512.73,506.83,512.03,3700.0,509.16,512.73,506.83,512.03,3700.0
2020-09-14 10:30:00,511.75,513.13,510.78,513.13,3593.0,511.75,513.13,510.78,513.13,3593.0
2020-09-14 11:00:00,513.84,513.84,511.91,512.51,5948.0,513.84,513.84,511.91,512.51,5948.0
2020-09-14 11:30:00,512.62,512.88,510.98,511.04,3700.0,512.62,512.88,510.98,511.04,3700.0
2020-09-14 12:00:00,511.72,514.39,511.72,514.38,1924.0,511.72,514.39,511.72,514.38,1924.0
2020-09-14 12:30:00,514.21,514.21,512.39,512.99,3401.0,514.21,514.21,512.39,512.99,3401.0
2020-09-14 13:00:00,513.55,513.56,510.17,510.89,3657.0,513.55,513.56,510.17,510.89,3657.0
2020-09-14 13:30:00,510.66,512.94,510.65,512.71,2807.0,510.66,512.94,510.65,512.71,2807.0
2020-09-14 14:00:00,512.14,512.71,511.43,511.43,3655.0,512.14,512.71,511.43,511.43,3655.0
2020-09-14 14:30:00,512.16,512.16,509.05,510.06,5209.0,512.16,512.16,509.05,510.06,5209.0
2020-09-14 15:00:00,510.38,510.4,508.67,510.3,6573.0,510.38,510.4,508.67,510.3,6573.0
2020-09-14 15:30:00,509.9,511.61,508.91,508.91,20080.0,509.9,511.61,508.91,508.91,20080.0
2020-09-15 09:30:00,515.22,518.09,515.22,516.47,3774.0,515.22,518.09,515.22,516.47,3774.0
2020-09-15 10:00:00,518.03,518.33,517.15,517.15,700.0,518.03,518.33,517.15,517.15,700.0
2020-09-15 10:30:00,516.17,517.9,515.46,516.23,1509.0,516.17,517.9,515.46,516.23,1509.0
2020-09-15 11:00:00,516.89,516.89,515.18,515.59,700.0,516.89,516.89,515.18,515.59,700.0
2020-09-15 11:30:00,516.15,518.23,516.09,516.21,1314.0,516.15,518.23,516.09,516.21,1314.0
2020-09-15 12:00:00,515.83,516.88,515.13,516.88,1702.0,515.83,516.88,515.13,516.88,1702.0
2020-09-15 12:30:00,517.65,517.65,515.93,515.93,1000.0,517.65,517.65,515.93,515.93,1000.0
2020-09-15 13:00:00,516.41,516.61,515.63,515.65,956.0,516.41,516.61,515.63,515.65,956.0
2020-09-15 13:30:00,515.3,515.3,514.55,514.84,1000.0,515.3,515.3,514.55,514.84,1000.0
2020-09-15 14:00:00,514.83,515.2,513.26,513.72,1112.0,514.83,515.2,513.26,513.72,1112.0
2020-09-15 14:30:00,513.91,514.86,513.36,513.39,1646.0,513.91,514.86,513.36,513.39,1646.0
2020-09-15 15:00:00,512.94,513.54,512.18,513.5,1300.0,512.94,513.54,512.18,513.5,1300.0
2020-09-15 15:30:00,512.79,513.69,511.06,512.83,10335.0,512.79,513.69,511.06,512.83,10335.0
2020-09-16 09:30:00,517.59,517.59,513.1,515.42,3262.0,517.59,517.59,513.1,515.42,3262.0
2020-09-16 10:00:00,517.59,519.27,516.11,516.11,4077.0,517.59,519.27,516.11,516.11,4077.0
2020-09-16 10:30:00,516.68,516.68,513.09,515.5,4591.0,516.68,516.68,513.09,515.5,4591.0
2020-09-16 11:00:00,515.52,516.6,514.92,516.4,1526.0,515.52,516.6,514.92,516.4,1526.0
2020-09-16 11:30:00,515.85,516.45,514.51,515.08,1600.0,515.85,516.45,514.51,515.08,1600.0
2020-09-16 12:00:00,515.5,515.53,515.01,515.53,1300.0,515.5,515.53,515.01,515.53,1300.0
2020-09-16 12:30:00,515.09,515.27,514.11,514.97,1800.0,515.09,515.27,514.11,514.97,1800.0
2020-09-16 13:00:00,514.97,515.14,513.25,513.25,1612.0,514.97,515.14,513.25,513.25,1612.0
2020-09-16 13:30:00,513.24,514.06,513.24,513.79,700.0,513.24,514.06,513.24,513.79,700.0
2020-09-16 14:00:00,514.41,516.22,514.41,515.1,1785.0,514.41,516.22,514.41,515.1,1785.0
2020-09-16 14:30:00,515.61,516.37,514.08,515.09,2014.0,515.61,516.37,514.08,515.09,2014.0
2020-09-16 15:00:00,516.12,516.12,513.96,514.39,2096.0,516.12,516.12,513.96,514.39,2096.0
2020-09-16 15:30:00,514.35,514.84,512.6,512.6,8618.0,514.35,514.84,512.6,512.6,8618.0
2020-09-17 09:30:00,508.31,510.49,504.98,510.49,2618.0,508.31,510.49,504.98,510.49,2618.0
2020-09-17 10:00:00,511.33,511.95,509.52,510.6,919.0,511.33,511.95,509.52,510.6,919.0
2020-09-17 10:30:00,510.36,511.87,510.36,511.32,300.0,510.36,511.87,510.36,511.32,300.0
2020-09-17 11:00:00,513.04,513.75,511.99,513.09,1275.0,513.04,513.75,511.99,513.09,1275.0
2020-09-17 11:30:00,513.26,513.4,509.53,509.53,1105.0,513.26,513.4,509.53,509.53,1105.0
2020-09-17 12:00:00,509.17,509.17,505.98,506.59,1330.0,509.17,509.17,505.98,506.59,1330.0
2020-09-17 12:30:00,507.09,507.96,507.09,507.96,712.0,507.09,507.96,507.09,507.96,712.0
2020-09-17 13:00:00,508.88,508.88,507.89,508.01,504.0,508.88,508.88,507.89,508.01,504.0
2020-09-17 13:30:00,509.25,510.77,509.11,510.07,1271.0,509.25,510.77,509.11,510.07,1271.0
2020-09-17 14:00:00,510.03,510.52,509.45,509.46,1100.0,510.03,510.52,509.45,509.46,1100.0
2020-09-17 14:30:00,511.4,512.37,510.79,511.64,1037.0,511.4,512.37,510.79,511.64,1037.0
2020-09-17 15:00:00,511.41,512.2,510.29,510.29,1000.0,511.41,512.2,510.29,510.29,1000.0
2020-09-17 15:30:00,511.08,513.32,510.8,511.36,13119.0,511.08,513.32,510.8,511.36,13119.0
2020-09-18 09:30:00,513.17,514.98,509.2,509.9,16034.0,513.17,514.98,509.2,509.9,16034.0
2020-09-18 10:00:00,511.84,514.34,511.6,514.29,1314.0,511.84,514.34,511.6,514.29,1314.0
2020-09-18 10:30:00,514.03,514.32,511.73,512.51,1400.0,514.03,514.32,511.73,512.51,1400.0
2020-09-18 11:00:00,511.49,511.85,510.03,511.18,1800.0,511.49,511.85,510.03,511.18,1800.0
2020-09-18 11:30:00,510.78,512.48,510.2,512.48,1809.0,510.78,512.48,510.2,512.48,1809.0
2020-09-18 12:00:00,512.44,513.51,512.19,513.5,1565.0,512.44,513.51,512.19,513.5,1565.0
2020-09-18 12:30:00,513.5,513.5,510.89,510.9,1916.0,513.5,513.5,510.89,510.9,1916.0
2020-09-18 13:00:00,510.93,510.97,507.08,507.08,3099.0,510.93,510.97,507.08,507.08,3099.0
2020-09-18 13:30:00,504.29,508.0,503.68,508.0,2198.0,504.29,508.0,503.68,508.0,2198.0
2020-09-18 14:00:00,507.94,509.42,507.94,509.42,2190.0,507.94,509.42,507.94,509.42,2190.0
2020-09-18 14:30:00,510.37,512.82,509.93,512.82,1700.0,510.37,512.82,509.93,512.82,1700.0
2020-09-18 15:00:00,513.18,515.72,513.18,514.74,3812.0,513.18,515.72,513.18,514.74,3812.0
2020-09-18 15:30:00,515.37,515.37,512.14,513.63,16975.0,515.37,515.37,512.14,513.63,16975.0
2020-09-21 09:30:00,511.26,511.26,500.6,507.34,2429.0,511.26,511.26,500.6,507.34,2429.0
2020-09-21 10:00:00,505.49,506.0,502.69,503.82,1900.0,505.49,506.0,502.69,503.82,1900.0
2020-09-21 10:30:00,503.98,505.78,503.07,503.44,2700.0,503.98,505.78,503.07,503.44,2700.0
2020-09-21 11:00:00,504.82,507.28,504.57,507.28,1000.0,504.82,507.28,504.57,507.28,1000.0
2020-09-21 11:30:00,507.62,512.75,506.54,512.75,1290.0,507.62,512.75,506.54,512.75,1290.0
2020-09-21 12:00:00,513.14,514.67,511.34,513.44,1220.0,513.14,514.67,511.34,513.44,1220.0
2020-09-21 12:30:00,513.34,513.34,510.17,510.23,1494.0,513.34,513.34,510.17,510.23,1494.0
2020-09-21 13:00:00,509.88,512.65,508.98,512.65,1217.0,509.88,512.65,508.98,512.65,1217.0
2020-09-21 13:30:00,512.17,513.51,511.41,511.42,1607.0,512.17,513.51,511.41,511.42,1607.0
2020-09-21 14:00:00,510.74,510.74,508.84,510.62,1028.0,510.74,510.74,508.84,510.62,1028.0
2020-09-21 14:30:00,510.17,510.37,508.95,510.37,1100.0,510.17,510.37,508.95,510.37,1100.0
2020-09-21 15:00:00,511.71,513.19,511.35,512.78,3237.0,511.71,513.19,511.35,512.78,3237.0
2020-09-21 15:30:00,512.89,517.92,511.71,517.91,8684.0,512.89,517.92,511.71,517.91,8684.0
2020-09-22 09:30:00,515.46,517.93,509.35,509.35,3405.0,515.46,517.93,509.35,509.35,3405.0
2020-09-22 10:00:00,512.44,512.44,510.13,510.32,966.0,512.44,512.44,510.13,510.32,966.0
2020-09-22 10:30:00,511.46,511.57,508.12,508.12,1114.0,511.46,511.57,508.12,508.12,1114.0
2020-09-22 11:00:00,507.32,508.96,504.65,508.7,3300.0,507.32,508.96,504.65,508.7,3300.0
2020-09-22 11:30:00,508.34,511.28,507.98,509.83,2641.0,508.34,511.28,507.98,509.83,2641.0
2020-09-22 12:00:00,511.71,513.21,511.1,511.21,1200.0,511.71,513.21,511.1,511.21,1200.0
2020-09-22 12:30:00,511.61,511.68,510.71,511.68,690.0,511.61,511.68,510.71,511.68,690.0
2020-09-22 13:00:00,511.39,512.07,510.87,511.96,2500.0,511.39,512.07,510.87,511.96,2500.0
2020-09-22 13:30:00,511.81,512.95,511.01,512.95,2250.0,511.81,512.95,511.01,512.95,2250.0
2020-09-22 14:00:00,512.95,513.61,512.53,512.87,1910.0,512.95,513.61,512.53,512.87,1910.0
2020-09-22 14:30:00,513.89,513.89,512.8,513.23,1000.0,513.89,513.89,512.8,513.23,1000.0
2020-09-22 15:00:00,513.49,513.81,512.83,513.52,2300.0,513.49,513.81,512.83,513.52,2300.0
2020-09-22 15:30:00,513.13,515.76,512.79,515.62,4948.0,513.13,515.76,512.79,515.62,4948.0
2020-09-23 09:30:00,513.71,513.71,512.07,513.37,1321.0,513.71,513.71,512.07,513.37,1321.0
2020-09-23 10:00:00,515.85,518.34,515.85,516.36,1205.0,515.85,518.34,515.85,516.36,1205.0
2020-09-23 10:30:00,517.67,520.15,517.29,519.33,2275.0,517.67,520.15,517.29,519.33,2275.0
2020-09-23 11:00:00,520.27,523.76,520.27,520.77,2085.0,520.27,523.76,520.27,520.77,2085.0
2020-09-23 11:30:00,520.5,521.47,515.73,516.8,1841.0,520.5,521.47,515.73,516.8,1841.0
2020-09-23 12:00:00,516.22,517.12,515.83,516.51,1100.0,516.22,517.12,515.83,516.51,1100.0
2020-09-23 12:30:00,518.97,519.29,518.32,519.05,1335.0,518.97,519.29,518.32,519.05,1335.0
2020-09-23 13:00:00,517.32,518.82,517.32,518.33,906.0,517.32,518.82,517.32,518.33,906.0
2020-09-23 13:30:00,517.29,517.29,516.63,516.69,1196.0,517.29,517.29,516.63,516.69,1196.0
2020-09-23 14:00:00,516.01,516.29,511.98,513.53,2147.0,516.01,516.29,511.98,513.53,2147.0
2020-09-23 14:30:00,513.69,513.69,512.87,512.87,600.0,513.69,513.69,512.87,512.87,600.0
2020-09-23 15:00:00,512.07,512.08,510.39,511.98,2320.0,512.07,512.08,510.39,511.98,2320.0
2020-09-23 15:30:00,512.2,514.57,510.84,512.47,10702.0,512.2,514.57,510.84,512.47,10702.0
2020-09-24 09:30:00,512.45,512.45,503.08,505.74,3083.0,512.45,512.45,503.08,505.74,3083.0
2020-09-24 10:00:00,508.53,508.53,503.83,503.84,1400.0,508.53,508.53,503.83,503.84,1400.0
2020-09-24 10:30:00,501.68,505.11,501.28,504.16,3117.0,501.68,505.11,501.28,504.16,3117.0
2020-09-24 11:00:00,503.15,503.88,500.18,503.88,3760.0,503.15,503.88,500.18,503.88,3760.0
2020-09-24 11:30:00,503.75,504.94,502.68,504.09,4729.0,503.75,504.94,502.68,504.09,4729.0
2020-09-24 12:00:00,503.83,504.79,502.79,503.31,1188.0,503.83,504.79,502.79,503.31,1188.0
2020-09-24 12:30:00,502.31,502.86,501.0,502.35,2912.0,502.31,502.86,501.0,502.35,2912.0
2020-09-24 13:00:00,501.83,502.3,500.13,501.05,3721.0,501.83,502.3,500.13,501.05,3721.0
2020-09-24 13:30:00,501.6,501.6,498.67,498.67,3000.0,501.6,501.6,498.67,498.67,3000.0
2020-09-24 14:00:00,498.67,499.26,495.86,497.44,4307.0,498.67,499.26,495.86,497.44,4307.0
2020-09-24 14:30:00,496.86,497.88,495.61,495.61,3504.0,496.86,497.88,495.61,495.61,3504.0
2020-09-24 15:00:00,495.04,495.92,490.72,491.65,10338.0,495.04,495.92,490.72,491.65,10338.0
2020-09-24 15:30:00,491.64,495.01,491.0,494.28,23101.0,491.64,495.01,491.0,494.28,23101.0
2020-09-25 09:30:00,491.58,495.34,491.58,493.74,3902.0,491.58,495.34,491.58,493.74,3902.0
2020-09-25 10:00:00,493.73,495.44,492.18,495.44,4989.0,493.73,495.44,492.18,495.44,4989.0
2020-09-25 10:30:00,495.35,498.7,494.76,498.7,2400.0,495.35,498.7,494.76,498.7,2400.0
2020-09-25 11:00:00,498.76,498.76,497.13,497.96,1303.0,498.76,498.76,497.13,497.96,1303.0
2020-09-25 11:30:00,498.08,498.18,495.27,495.27,4531.0,498.08,498.18,495.27,495.27,4531.0
2020-09-25 12:00:00,495.88,496.67,495.17,495.17,2100.0,495.88,496.67,495.17,495.17,2100.0
2020-09-25 12:30:00,495.99,498.63,495.66,497.79,3900.0,495.99,498.63,495.66,497.79,3900.0
2020-09-25 13:00:00,498.12,499.26,497.48,498.78,4190.0,498.12,499.26,497.48,498.78,4190.0
2020-09-25 13:30:00,498.91,500.81,498.77,500.81,2600.0,498.91,500.81,498.77,500.81,2600.0
2020-09-25 14:00:00,501.3,504.01,500.9,502.33,2908.0,501.3,504.01,500.9,502.33,2908.0
2020-09-25 14:30:00,502.12,504.37,502.12,504.37,1870.0,502.12,504.37,502.12,504.37,1870.0
2020-09-25 15:00:00,504.84,506.58,504.41,506.4,1900.0,504.84,506.58,504.41,506.4,1900.0
2020-09-25 15:30:00,506.13,506.17,503.89,504.51,13843.0,506.13,506.17,503.89,504.51,13843.0
2020-09-28 09:30:00,508.85,515.04,508.85,510.61,2751.0,508.85,515.04,508.85,510.61,2751.0
2020-09-28 10:00:00,512.21,518.98,512.21,518.43,2357.0,512.21,518.98,512.21,518.43,2357.0
2020-09-28 10:30:00,519.47,519.47,517.29,517.29,2568.0,519.47,519.47,517.29,517.29,2568.0
2020-09-28 11:00:00,518.03,518.03,516.51,516.51,200.0,518.03,518.03,516.51,516.51,200.0
2020-09-28 11:30:00,516.08,516.08,513.65,513.66,1500.0,516.08,516.08,513.65,513.66,1500.0
2020-09-28 12:00:00,514.32,514.99,513.16,513.16,900.0,514.32,514.99,513.16,513.16,900.0
2020-09-28 12:30:00,513.32,515.7,513.22,515.7,2000.0,513.32,515.7,513.22,515.7,2000.0
2020-09-28 13:00:00,515.18,515.76,514.5,515.76,3318.0,515.18,515.76,514.5,515.76,3318.0
2020-09-28 13:30:00,516.51,517.97,516.41,517.31,1885.0,516.51,517.97,516.41,517.31,1885.0
2020-09-28 14:00:00,516.79,517.36,515.15,516.23,1696.0,516.79,517.36,515.15,516.23,1696.0
2020-09-28 14:30:00,516.62,516.62,514.79,514.79,1936.0,516.62,516.62,514.79,514.79,1936.0
2020-09-28 15:00:00,515.0,515.71,514.72,515.71,1950.0,515.0,515.71,514.72,515.71,1950.0
2020-09-28 15:30:00,513.65,514.62,513.39,514.42,10769.0,513.65,514.62,513.39,514.42,10769.0
2020-09-29 09:30:00,517.06,520.1,516.13,519.38,4188.0,517.06,520.1,516.13,519.38,4188.0
2020-09-29 10:00:00,520.46,521.06,516.83,516.83,1500.0,520.46,521.06,516.83,516.83,1500.0
2020-09-29 10:30:00,517.44,517.69,514.57,516.03,1804.0,517.44,517.69,514.57,516.03,1804.0
2020-09-29 11:00:00,516.35,516.51,514.55,516.08,3707.0,516.35,516.51,514.55,516.08,3707.0
2020-09-29 11:30:00,516.1,517.23,515.77,517.23,1400.0,516.1,517.23,515.77,517.23,1400.0
2020-09-29 12:00:00,516.34,517.23,516.34,517.02,816.0,516.34,517.23,516.34,517.02,816.0
2020-09-29 12:30:00,516.66,517.63,516.26,517.43,1708.0,516.66,517.63,516.26,517.43,1708.0
2020-09-29 13:00:00,515.04,515.4,513.54,515.12,2408.0,515.04,515.4,513.54,515.12,2408.0
2020-09-29 13:30:00,517.07,518.89,515.38,518.89,1363.0,517.07,518.89,515.38,518.89,1363.0
2020-09-29 14:00:00,516.54,517.5,516.18,517.5,2300.0,516.54,517.5,516.18,517.5,2300.0
2020-09-29 14:30:00,516.92,517.42,516.09,516.84,2000.0,516.92,517.42,516.09,516.84,2000.0
2020-09-29 15:00:00,516.73,516.89,515.73,515.99,1800.0,516.73,516.89,515.73,515.99,1800.0
2020-09-29 15:30:00,516.71,517.59,515.08,515.08,7616.0,516.71,517.59,515.08,515.08,7616.0
2020-09-30 09:30:00,518.9,519.02,510.74,515.02,2954.0,518.9,519.02,510.74,515.02,2954.0
2020-09-30 10:00:00,517.06,518.57,514.82,518.5,3500.0,517.06,518.57,514.82,518.5,3500.0
2020-09-30 10:30:00,518.36,519.45,517.37,517.75,3454.0,518.36,519.45,517.37,517.75,3454.0
2020-09-30 11:00:00,519.62,521.06,519.62,520.73,2447.0,519.62,521.06,519.62,520.73,2447.0
2020-09-30 11:30:00,521.05,521.76,519.57,521.58,3703.0,521.05,521.76,519.57,521.58,3703.0
2020-09-30 12:00:00,522.11,524.58,521.76,524.42,2400.0,522.11,524.58,521.76,524.42,2400.0
2020-09-30 12:30:00,524.56,525.61,524.26,524.66,2300.0,524.56,525.61,524.26,524.66,2300.0
2020-09-30 13:00:00,523.63,523.73,522.35,522.57,1679.0,523.63,523.73,522.35,522.57,1679.0
2020-09-30 13:30:00,523.09,523.75,523.08,523.32,2777.0,523.09,523.75,523.08,523.32,2777.0
2020-09-30 14:00:00,523.01,524.2,518.24,520.06,5133.0,523.01,524.2,518.24,520.06,5133.0
2020-09-30 14:30:00,520.28,520.4,516.45,519.06,2300.0,520.28,520.4,516.45,519.06,2300.0
2020-09-30 15:00:00,518.49,518.49,513.46,515.69,3786.0,518.49,518.49,513.46,515.69,3786.0
2020-09-30 15:30:00,515.34,516.57,511.5,515.08,34757.0,515.34,516.57,511.5,515.08,34757.0
2020-10-01 09:30:00,519.19,520.45,513.28,514.1,3123.0,519.19,520.45,513.28,514.1,3123.0
2020-10-01 10:00:00,513.6,516.71,512.66,514.3,5287.0,513.6,516.71,512.66,514.3,5287.0
2020-10-01 10:30:00,518.05,518.05,515.65,516.43,3424.0,518.05,518.05,515.65,516.43,3424.0
2020-10-01 11:00:00,517.31,519.01,516.09,519.0,4929.0,517.31,519.01,516.09,519.0,4929.0
2020-10-01 11:30:00,518.75,518.88,516.77,516.79,4325.0,518.75,518.88,516.77,516.79,4325.0
2020-10-01 12:00:00,516.2,518.61,515.83,518.61,2900.0,516.2,518.61,515.83,518.61,2900.0
2020-10-01 12:30:00,519.82,520.33,518.82,518.87,13657.0,519.82,520.33,518.82,518.87,13657.0
2020-10-01 13:00:00,519.22,519.36,517.67,518.13,10057.0,519.22,519.36,517.67,518.13,10057.0
2020-10-01 13:30:00,518.19,519.22,517.87,519.05,1339.0,518.19,519.22,517.87,519.05,1339.0
2020-10-01 14:00:00,518.71,519.15,516.23,518.28,2288.0,518.71,519.15,516.23,518.28,2288.0
2020-10-01 14:30:00,518.26,518.92,517.89,518.92,1855.0,518.26,518.92,517.89,518.92,1855.0
2020-10-01 15:00:00,519.63,521.23,518.3,518.65,3360.0,519.63,521.23,518.3,518.65,3360.0
2020-10-01 15:30:00,519.39,520.76,518.21,520.71,8000.0,519.39,520.76,518.21,520.71,8000.0
2020-10-02 09:30:00,513.26,518.52,512.96,516.22,1842.0,513.26,518.52,512.96,516.22,1842.0
2020-10-02 10:00:00,517.16,518.5,514.89,514.89,2700.0,517.16,518.5,514.89,514.89,2700.0
2020-10-02 10:30:00,516.04,516.25,513.67,514.94,1405.0,516.04,516.25,513.67,514.94,1405.0
2020-10-02 11:00:00,514.8,515.88,514.79,515.15,700.0,514.8,515.88,514.79,515.15,700.0
2020-10-02 11:30:00,515.13,515.18,511.51,512.11,1649.0,515.13,515.18,511.51,512.11,1649.0
2020-10-02 12:00:00,509.12,511.4,507.82,510.78,1950.0,509.12,511.4,507.82,510.78,1950.0
2020-10-02 12:30:00,511.35,513.41,511.04,512.45,1452.0,511.35,513.41,511.04,512.45,1452.0
2020-10-02 13:00:00,512.36,515.64,511.71,515.63,1879.0,512.36,515.64,511.71,515.63,1879.0
2020-10-02 13:30:00,517.11,517.11,512.21,512.92,1517.0,517.11,517.11,512.21,512.92,1517.0
2020-10-02 14:00:00,513.92,514.63,513.71,514.04,749.0,513.92,514.63,513.71,514.04,749.0
2020-10-02 14:30:00,514.55,515.33,514.34,514.69,800.0,514.55,515.33,514.34,514.69,800.0
2020-10-02 15:00:00,514.26,515.09,512.71,512.88,1514.0,514.26,515.09,512.71,512.88,1514.0
2020-10-02 15:30:00,513.34,513.95,509.04,509.65,8915.0,513.34,513.95,509.04,509.65,8915.0
2020-10-05 09:30:00,511.76,520.66,511.76,519.9,3730.0,511.76,520.66,511.76,519.9,3730.0
2020-10-05 10:00:00,521.2,524.11,520.13,524.11,1474.0,521.2,524.11,520.13,524.11,1474.0
2020-10-05 10:30:00,525.0,528.17,525.0,528.17,2687.0,525.0,528.17,525.0,528.17,2687.0
2020-10-05 11:00:00,527.24,528.98,526.97,528.07,1200.0,527.24,528.98,526.97,528.07,1200.0
2020-10-05 11:30:00,528.52,532.34,528.29,531.35,2986.0,528.52,532.34,528.29,531.35,2986.0
2020-10-05 12:00:00,531.33,531.34,529.94,530.33,1100.0,531.33,531.34,529.94,530.33,1100.0
2020-10-05 12:30:00,531.18,534.09,530.81,533.99,1203.0,531.18,534.09,530.81,533.99,1203.0
2020-10-05 13:00:00,533.65,534.56,531.02,531.02,1600.0,533.65,534.56,531.02,531.02,1600.0
2020-10-05 13:30:00,531.6,531.6,529.53,529.53,1100.0,531.6,531.6,529.53,529.53,1100.0
2020-10-05 14:00:00,528.87,530.14,528.75,529.25,3413.0,528.87,530.14,528.75,529.25,3413.0
2020-10-05 14:30:00,529.78,531.07,529.33,531.0,2800.0,529.78,531.07,529.33,531.0,2800.0
2020-10-05 15:00:00,531.0,531.21,529.19,530.84,3938.0,531.0,531.21,529.19,530.84,3938.0
2020-10-05 15:30:00,530.61,531.71,529.93,530.67,22676.0,530.61,531.71,529.93,530.67,22676.0
2020-10-06 09:30:00,529.51,532.91,520.36,528.86,4942.0,529.51,532.91,520.36,528.86,4942.0
2020-10-06 10:00:00,530.34,533.8,529.82,533.8,3066.0,530.34,533.8,529.82,533.8,3066.0
2020-10-06 10:30:00,532.48,534.26,530.86,533.92,4368.0,532.48,534.26,530.86,533.92,4368.0
2020-10-06 11:00:00,534.91,534.91,533.38,534.36,1570.0,534.91,534.91,533.38,534.36,1570.0
2020-10-06 11:30:00,533.81,535.78,533.81,535.78,1626.0,533.81,535.78,533.81,535.78,1626.0
2020-10-06 12:00:00,534.59,535.0,532.35,534.73,1100.0,534.59,535.0,532.35,534.73,1100.0
2020-10-06 12:30:00,534.73,534.73,533.21,533.63,2000.0,534.73,534.73,533.21,533.63,2000.0
2020-10-06 13:00:00,534.16,535.0,529.74,531.68,5000.0,534.16,535.0,529.74,531.68,5000.0
2020-10-06 13:30:00,531.68,535.16,531.67,534.68,3361.0,531.68,535.16,531.67,534.68,3361.0
2020-10-06 14:00:00,534.54,535.35,534.28,535.0,2020.0,534.54,535.35,534.28,535.0,2020.0
2020-10-06 14:30:00,534.87,537.7,532.16,532.25,2612.0,534.87,537.7,532.16,532.25,2612.0
2020-10-06 15:00:00,532.23,532.73,530.16,530.96,4276.0,532.23,532.73,530.16,530.96,4276.0
2020-10-06 15:30:00,533.14,533.88,530.29,533.0,15909.0,533.14,533.88,530.29,533.0,15909.0
2020-10-07 09:30:00,539.0,543.98,536.79,543.85,7667.0,539.0,543.98,536.79,543.85,7667.0
2020-10-07 10:00:00,543.8,548.29,543.8,544.81,6374.0,543.8,548.29,543.8,544.81,6374.0
2020-10-07 10:30:00,545.32,548.95,542.94,548.95,1738.0,545.32,548.95,542.94,548.95,1738.0
2020-10-07 11:00:00,548.71,548.71,546.32,547.69,3213.0,548.71,548.71,546.32,547.69,3213.0
2020-10-07 11:30:00,547.69,548.01,546.58,547.7,6343.0,547.69,548.01,546.58,547.7,6343.0
2020-10-07 12:00:00,548.31,549.39,547.4,547.51,5326.0,548.31,549.39,547.4,547.51,5326.0
2020-10-07 12:30:00,547.51,549.56,547.51,548.24,2503.0,547.51,549.56,547.51,548.24,2503.0
2020-10-07 13:00:00,548.96,548.96,547.39,548.06,2450.0,548.96,548.96,547.39,548.06,2450.0
2020-10-07 13:30:00,548.23,549.38,546.78,548.24,7482.0,548.23,549.38,546.78,548.24,7482.0
2020-10-07 14:00:00,547.67,547.75,546.14,547.46,4077.0,547.67,547.75,546.14,547.46,4077.0
2020-10-07 14:30:00,547.4,547.63,546.44,546.62,5357.0,547.4,547.63,546.44,546.62,5357.0
2020-10-07 15:00:00,547.1,547.97,546.37,547.28,3540.0,547.1,547.97,546.37,547.28,3540.0
2020-10-07 15:30:00,547.24,548.21,545.39,545.4,15681.0,547.24,548.21,545.39,545.4,15681.0
2020-10-08 09:30:00,549.95,549.95,545.03,547.29,1866.0,549.95,549.95,545.03,547.29,1866.0
2020-10-08 10:00:00,545.97,545.97,542.83,542.83,1821.0,545.97,545.97,542.83,542.83,1821.0
2020-10-08 10:30:00,542.33,543.0,540.76,543.0,1155.0,542.33,543.0,540.76,543.0,1155.0
2020-10-08 11:00:00,543.93,545.69,543.86,545.69,426.0,543.93,545.69,543.86,545.69,426.0
2020-10-08 11:30:00,545.42,546.78,544.92,545.0,1100.0,545.42,546.78,544.92,545.0,1100.0
2020-10-08 12:00:00,544.47,544.48,543.65,544.48,439.0,544.47,544.48,543.65,544.48,439.0
2020-10-08 12:30:00,544.57,544.57,543.47,543.47,1081.0,544.57,544.57,543.47,543.47,1081.0
2020-10-08 13:00:00,543.88,543.89,543.69,543.74,300.0,543.88,543.89,543.69,543.74,300.0
2020-10-08 13:30:00,544.44,545.76,544.36,545.56,2294.0,544.44,545.76,544.36,545.56,2294.0
2020-10-08 14:00:00,545.95,548.68,545.04,548.68,3059.0,545.95,548.68,545.04,548.68,3059.0
2020-10-08 14:30:00,548.88,550.33,548.68,550.25,2719.0,548.88,550.33,548.68,550.25,2719.0
2020-10-08 15:00:00,549.84,550.37,549.32,550.37,2453.0,549.84,550.37,549.32,550.37,2453.0
2020-10-08 15:30:00,550.02,551.14,549.37,551.14,5179.0,550.02,551.14,549.37,551.14,5179.0
2020-10-09 09:30:00,552.9,555.98,552.9,553.01,1458.0,552.9,555.98,552.9,553.01,1458.0
2020-10-09 10:00:00,553.73,554.91,551.93,554.91,1773.0,553.73,554.91,551.93,554.91,1773.0
2020-10-09 10:30:00,555.06,559.21,555.06,557.98,2056.0,555.06,559.21,555.06,557.98,2056.0
2020-10-09 11:00:00,557.62,558.27,557.37,557.47,861.0,557.62,558.27,557.37,557.47,861.0
2020-10-09 11:30:00,557.96,560.12,557.96,560.12,2189.0,557.96,560.12,557.96,560.12,2189.0
2020-10-09 12:00:00,559.82,560.27,557.91,558.4,1503.0,559.82,560.27,557.91,558.4,1503.0
2020-10-09 12:30:00,558.54,560.73,558.54,560.73,1000.0,558.54,560.73,558.54,560.73,1000.0
2020-10-09 13:00:00,560.08,562.73,560.08,561.06,1565.0,560.08,562.73,560.08,561.06,1565.0
2020-10-09 13:30:00,560.9,562.61,560.79,562.61,1460.0,560.9,562.61,560.79,562.61,1460.0
2020-10-09 14:00:00,563.24,564.61,562.92,563.3,2444.0,563.24,564.61,562.92,563.3,2444.0
2020-10-09 14:30:00,563.13,563.23,561.88,562.46,3375.0,563.13,563.23,561.88,562.46,3375.0
2020-10-09 15:00:00,562.46,563.53,562.46,563.46,3900.0,562.46,563.53,562.46,563.46,3900.0
2020-10-09 15:30:00,563.47,567.33,562.59,566.42,11577.0,563.47,567.33,562.59,566.42,11577.0
2020-10-12 09:30:00,572.71,572.71,560.34,563.2,3045.0,572.71,572.71,560.34,563.2,3045.0
2020-10-12 10:00:00,563.69,569.79,563.69,569.79,2130.0,563.69,569.79,563.69,569.79,2130.0
2020-10-12 10:30:00,568.52,568.57,566.32,568.23,2600.0,568.52,568.57,566.32,568.23,2600.0
2020-10-12 11:00:00,568.13,571.42,566.9,569.8,5178.0,568.13,571.42,566.9,569.8,5178.0
2020-10-12 11:30:00,568.91,569.11,566.51,566.51,700.0,568.91,569.11,566.51,566.51,700.0
2020-10-12 12:00:00,566.13,566.91,564.51,566.49,2020.0,566.13,566.91,564.51,566.49,2020.0
2020-10-12 12:30:00,567.07,568.16,566.2,567.09,1800.0,567.07,568.16,566.2,567.09,1800.0
2020-10-12 13:00:00,567.16,567.53,565.58,566.71,2551.0,567.16,567.53,565.58,566.71,2551.0
2020-10-12 13:30:00,567.39,569.59,566.6,569.59,2338.0,567.39,569.59,566.6,569.59,2338.0
2020-10-12 14:00:00,569.68,570.58,569.05,570.58,1004.0,569.68,570.58,569.05,570.58,1004.0
2020-10-12 14:30:00,570.25,570.25,567.49,568.6,1574.0,570.25,570.25,567.49,568.6,1574.0
2020-10-12 15:00:00,568.62,569.51,567.08,567.51,1736.0,568.62,569.51,567.08,567.51,1736.0
2020-10-12 15:30:00,567.58,569.59,566.12,568.25,7909.0,567.58,569.59,566.12,568.25,7909.0
2020-10-13 09:30:00,568.05,573.8,568.05,571.32,3006.0,568.05,573.8,568.05,571.32,3006.0
2020-10-13 10:00:00,570.43,570.43,563.32,564.92,2146.0,570.43,570.43,563.32,564.92,2146.0
2020-10-13 10:30:00,563.75,566.53,563.64,566.53,1600.0,563.75,566.53,563.64,566.53,1600.0
2020-10-13 11:00:00,565.01,566.03,564.84,565.65,2000.0,565.01,566.03,564.84,565.65,2000.0
2020-10-13 11:30:00,565.55,566.32,565.19,566.11,4638.0,565.55,566.32,565.19,566.11,4638.0
2020-10-13 12:00:00,566.12,566.51,565.54,566.18,2121.0,566.12,566.51,565.54,566.18,2121.0
2020-10-13 12:30:00,565.9,566.38,564.7,565.67,2491.0,565.9,566.38,564.7,565.67,2491.0
2020-10-13 13:00:00,563.88,565.28,563.6,564.45,1180.0,563.88,565.28,563.6,564.45,1180.0
2020-10-13 13:30:00,564.48,566.65,563.39,565.74,1820.0,564.48,566.65,563.39,565.74,1820.0
2020-10-13 14:00:00,565.28,566.54,564.69,565.56,1764.0,565.28,566.54,564.69,565.56,1764.0
2020-10-13 14:30:00,565.86,566.08,564.55,564.95,900.0,565.86,566.08,564.55,564.95,900.0
2020-10-13 15:00:00,565.37,567.75,565.37,566.33,4398.0,565.37,567.75,565.37,566.33,4398.0
2020-10-13 15:30:00,566.6,567.19,564.88,566.09,10888.0,566.6,567.19,564.88,566.09,10888.0
2020-10-14 09:30:00,566.23,569.66,565.91,569.66,2504.0,566.23,569.66,565.91,569.66,2504.0
2020-10-14 10:00:00,568.49,568.49,564.23,565.02,6099.0,568.49,568.49,564.23,565.02,6099.0
2020-10-14 10:30:00,564.69,566.22,564.55,564.91,3742.0,564.69,566.22,564.55,564.91,3742.0
2020-10-14 11:00:00,565.46,565.51,564.4,564.4,500.0,565.46,565.51,564.4,564.4,500.0
2020-10-14 11:30:00,563.39,563.39,559.59,559.79,3100.0,563.39,563.39,559.59,559.79,3100.0
2020-10-14 12:00:00,559.34,559.47,555.75,556.62,1300.0,559.34,559.47,555.75,556.62,1300.0
2020-10-14 12:30:00,555.01,555.08,552.43,553.03,4000.0,555.01,555.08,552.43,553.03,4000.0
2020-10-14 13:00:00,553.84,554.41,552.57,552.92,4209.0,553.84,554.41,552.57,552.92,4209.0
2020-10-14 13:30:00,552.45,555.79,552.04,555.79,2985.0,552.45,555.79,552.04,555.79,2985.0
2020-10-14 14:00:00,555.97,556.81,554.28,555.21,4729.0,555.97,556.81,554.28,555.21,4729.0
2020-10-14 14:30:00,555.34,555.81,554.13,555.8,2800.0,555.34,555.81,554.13,555.8,2800.0
2020-10-14 15:00:00,555.8,557.29,555.3,556.85,3079.0,555.8,557.29,555.3,556.85,3079.0
2020-10-14 15:30:00,557.22,558.26,556.64,557.73,6624.0,557.22,558.26,556.64,557.73,6624.0
2020-10-15 09:30:00,552.9,554.14,552.3,552.53,2023.0,552.9,554.14,552.3,552.53,2023.0
2020-10-15 10:00:00,550.15,550.15,544.46,545.3,3100.0,550.15,550.15,544.46,545.3,3100.0
2020-10-15 10:30:00,546.36,547.65,543.91,545.62,3819.0,546.36,547.65,543.91,545.62,3819.0
2020-10-15 11:00:00,546.5,550.18,546.49,549.89,800.0,546.5,550.18,546.49,549.89,800.0
2020-10-15 11:30:00,550.34,552.24,549.22,549.22,1537.0,550.34,552.24,549.22,549.22,1537.0
2020-10-15 12:00:00,548.31,549.03,546.82,547.41,1566.0,548.31,549.03,546.82,547.41,1566.0
2020-10-15 12:30:00,547.53,548.15,547.07,547.97,700.0,547.53,548.15,547.07,547.97,700.0
2020-10-15 13:00:00,549.85,551.82,549.85,551.31,2700.0,549.85,551.82,549.85,551.31,2700.0
2020-10-15 13:30:00,551.17,551.51,550.13,550.13,909.0,551.17,551.51,550.13,550.13,909.0
2020-10-15 14:00:00,551.25,551.25,549.38,549.75,1105.0,551.25,551.25,549.38,549.75,1105.0
2020-10-15 14:30:00,549.77,551.08,549.75,550.71,1474.0,549.77,551.08,549.75,550.71,1474.0
2020-10-15 15:00:00,550.96,553.31,550.87,553.31,2185.0,550.96,553.31,550.87,553.31,2185.0
2020-10-15 15:30:00,553.26,553.26,550.64,552.61,8886.0,553.26,553.26,550.64,552.61,8886.0
2020-10-16 09:30:00,556.97,559.66,556.0,556.0,5922.0,556.97,559.66,556.0,556.0,5922.0
2020-10-16 10:00:00,559.06,565.29,557.52,563.7,1536.0,559.06,565.29,557.52,563.7,1536.0
2020-10-16 10:30:00,563.53,566.56,560.98,561.39,1908.0,563.53,566.56,560.98,561.39,1908.0
2020-10-16 11:00:00,559.49,559.52,558.54,559.52,600.0,559.49,559.52,558.54,559.52,600.0
2020-10-16 11:30:00,559.75,560.24,559.75,560.05,300.0,559.75,560.24,559.75,560.05,300.0
2020-10-16 12:00:00,557.74,557.75,556.49,556.5,200.0,557.74,557.75,556.49,556.5,200.0
2020-10-16 12:30:00,556.25,556.54,555.92,556.54,400.0,556.25,556.54,555.92,556.54,400.0
2020-10-16 13:00:00,556.81,556.81,556.15,556.69,1187.0,556.81,556.81,556.15,556.69,1187.0
2020-10-16 13:30:00,557.07,558.14,557.07,557.49,1838.0,557.07,558.14,557.07,557.49,1838.0
2020-10-16 14:00:00,557.27,557.94,556.75,557.13,800.0,557.27,557.94,556.75,557.13,800.0
2020-10-16 14:30:00,557.64,557.96,555.85,555.86,1937.0,557.64,557.96,555.85,555.86,1937.0
2020-10-16 15:00:00,555.43,556.52,554.56,556.0,7033.0,555.43,556.52,554.56,556.0,7033.0
2020-10-16 15:30:00,556.0,557.71,555.9,556.58,7606.0,556.0,557.71,555.9,556.58,7606.0
2020-10-19 09:30:00,561.13,561.19,558.97,559.55,1780.0,561.13,561.19,558.97,559.55,1780.0
2020-10-19 10:00:00,560.99,560.99,558.24,560.06,1093.0,560.99,560.99,558.24,560.06,1093.0
2020-10-19 10:30:00,560.2,561.42,557.88,561.27,2000.0,560.2,561.42,557.88,561.27,2000.0
2020-10-19 11:00:00,561.53,562.0,558.08,559.68,2720.0,561.53,562.0,558.08,559.68,2720.0
2020-10-19 11:30:00,560.0,561.1,559.93,560.0,951.0,560.0,561.1,559.93,560.0,951.0
2020-10-19 12:00:00,560.91,561.56,560.0,561.02,1200.0,560.91,561.56,560.0,561.02,1200.0
2020-10-19 12:30:00,561.23,563.35,561.17,562.49,1300.0,561.23,563.35,561.17,562.49,1300.0
2020-10-19 13:00:00,562.13,562.71,560.43,560.43,854.0,562.13,562.71,560.43,560.43,854.0
2020-10-19 13:30:00,560.47,560.47,558.61,558.84,2300.0,560.47,560.47,558.61,558.84,2300.0
2020-10-19 14:00:00,557.88,559.73,557.86,559.07,1768.0,557.88,559.73,557.86,559.07,1768.0
2020-10-19 14:30:00,558.61,558.61,552.81,556.0,3247.0,558.61,558.61,552.81,556.0,3247.0
2020-10-19 15:00:00,552.61,553.32,551.01,552.24,3352.0,552.61,553.32,551.01,552.24,3352.0
2020-10-19 15:30:00,553.65,555.27,552.37,554.38,6439.0,553.65,555.27,552.37,554.38,6439.0
2020-10-20 09:30:00,553.96,559.59,552.61,559.54,2378.0,553.96,559.59,552.61,559.54,2378.0
2020-10-20 10:00:00,558.38,559.38,558.38,559.36,600.0,558.38,559.38,558.38,559.36,600.0
2020-10-20 10:30:00,558.52,561.75,558.52,559.85,1838.0,558.52,561.75,558.52,559.85,1838.0
2020-10-20 11:00:00,559.75,560.68,559.47,560.56,809.0,559.75,560.68,559.47,560.56,809.0
2020-10-20 11:30:00,558.87,561.03,558.81,560.58,1225.0,558.87,561.03,558.81,560.58,1225.0
2020-10-20 12:00:00,561.55,564.9,561.55,564.45,1432.0,561.55,564.9,561.55,564.45,1432.0
2020-10-20 12:30:00,563.64,565.53,562.3,562.3,1586.0,563.64,565.53,562.3,562.3,1586.0
2020-10-20 13:00:00,561.82,564.27,561.82,563.58,786.0,561.82,564.27,561.82,563.58,786.0
2020-10-20 13:30:00,564.77,566.02,564.23,564.24,2100.0,564.77,566.02,564.23,564.24,2100.0
2020-10-20 14:00:00,565.15,565.71,564.9,565.44,1799.0,565.15,565.71,564.9,565.44,1799.0
2020-10-20 14:30:00,565.84,566.59,564.69,566.59,1100.0,565.84,566.59,564.69,566.59,1100.0
2020-10-20 15:00:00,566.32,566.33,563.07,564.13,5584.0,566.32,566.33,563.07,564.13,5584.0
2020-10-20 15:30:00,563.88,565.25,562.44,562.44,18377.0,563.88,565.25,562.44,562.44,18377.0
2020-10-21 09:30:00,565.28,568.7,564.32,566.89,2512.0,565.28,568.7,564.32,566.89,2512.0
2020-10-21 10:00:00,563.82,565.04,561.25,562.16,1500.0,563.82,565.04,561.25,562.16,1500.0
2020-10-21 10:30:00,563.04,564.2,561.09,561.09,6161.0,563.04,564.2,561.09,561.09,6161.0
2020-10-21 11:00:00,562.8,562.81,557.59,558.96,4856.0,562.8,562.81,557.59,558.96,4856.0
2020-10-21 11:30:00,559.88,560.05,557.78,557.89,1539.0,559.88,560.05,557.78,557.89,1539.0
2020-10-21 12:00:00,558.01,559.75,556.45,559.74,4804.0,558.01,559.75,556.45,559.74,4804.0
2020-10-21 12:30:00,558.42,558.74,553.96,555.85,3300.0,558.42,558.74,553.96,555.85,3300.0
2020-10-21 13:00:00,555.12,555.86,553.96,555.86,2200.0,555.12,555.86,553.96,555.86,2200.0
2020-10-21 13:30:00,555.54,558.92,555.54,557.5,5800.0,555.54,558.92,555.54,557.5,5800.0
2020-10-21 14:00:00,559.6,559.78,557.83,558.52,2523.0,559.6,559.78,557.83,558.52,2523.0
2020-10-21 14:30:00,559.94,560.84,558.54,560.07,3806.0,559.94,560.84,558.54,560.07,3806.0
2020-10-21 15:00:00,560.57,560.8,559.58,559.75,2000.0,560.57,560.8,559.58,559.75,2000.0
2020-10-21 15:30:00,559.8,561.43,558.25,559.6,17749.0,559.8,561.43,558.25,559.6,17749.0
2020-10-22 09:30:00,560.0,564.74,557.89,564.73,4010.0,560.0,564.74,557.89,564.73,4010.0
2020-10-22 10:00:00,563.17,563.29,561.6,562.45,2545.0,563.17,563.29,561.6,562.45,2545.0
2020-10-22 10:30:00,561.62,564.3,560.0,564.3,2100.0,561.62,564.3,560.0,564.3,2100.0
2020-10-22 11:00:00,565.85,573.89,565.84,573.89,1985.0,565.85,573.89,565.84,573.89,1985.0
2020-10-22 11:30:00,573.38,574.64,570.09,573.0,2860.0,573.38,574.64,570.09,573.0,2860.0
2020-10-22 12:00:00,572.51,574.75,572.42,573.65,1423.0,572.51,574.75,572.42,573.65,1423.0
2020-10-22 12:30:00,573.34,575.84,572.49,575.84,6141.0,573.34,575.84,572.49,575.84,6141.0
2020-10-22 13:00:00,575.4,578.89,575.4,576.22,4315.0,575.4,578.89,575.4,576.22,4315.0
2020-10-22 13:30:00,576.68,581.22,576.68,581.02,2825.0,576.68,581.22,576.68,581.02,2825.0
2020-10-22 14:00:00,580.04,584.38,579.05,580.0,4950.0,580.04,584.38,579.05,580.0,4950.0
2020-10-22 14:30:00,580.71,581.52,579.21,579.21,2007.0,580.71,581.52,579.21,579.21,2007.0
2020-10-22 15:00:00,579.31,579.88,577.67,578.64,5100.0,579.31,579.88,577.67,578.64,5100.0
2020-10-22 15:30:00,578.64,580.54,577.59,578.48,11778.0,578.64,580.54,577.59,578.48,11778.0
2020-10-23 09:30:00,580.85,585.08,579.07,585.08,2344.0,580.85,585.08,579.07,585.08,2344.0
2020-10-23 10:00:00,585.92,586.2,581.46,584.87,3334.0,585.92,586.2,581.46,584.87,3334.0
2020-10-23 10:30:00,582.49,584.54,579.08,579.79,2110.0,582.49,584.54,579.08,579.79,2110.0
2020-10-23 11:00:00,580.22,582.39,579.59,580.45,2796.0,580.22,582.39,579.59,580.45,2796.0
2020-10-23 11:30:00,581.03,581.03,578.3,579.83,2371.0,581.03,581.03,578.3,579.83,2371.0
2020-10-23 12:00:00,580.41,580.47,577.72,578.57,1300.0,580.41,580.47,577.72,578.57,1300.0
2020-10-23 12:30:00,578.43,578.63,576.67,576.95,1780.0,578.43,578.63,576.67,576.95,1780.0
2020-10-23 13:00:00,576.1,576.95,574.03,576.95,3076.0,576.1,576.95,574.03,576.95,3076.0
2020-10-23 13:30:00,576.88,577.19,575.35,577.19,1900.0,576.88,577.19,575.35,577.19,1900.0
2020-10-23 14:00:00,577.75,578.05,576.68,577.2,2600.0,577.75,578.05,576.68,577.2,2600.0
2020-10-23 14:30:00,577.15,577.29,576.11,576.59,2250.0,577.15,577.29,576.11,576.59,2250.0
2020-10-23 15:00:00,575.93,579.24,575.73,579.24,2401.0,575.93,579.24,575.73,579.24,2401.0
2020-10-23 15:30:00,578.6,582.04,578.6,581.71,11579.0,578.6,582.04,578.6,581.71,11579.0
2020-10-26 09:30:00,576.65,580.27,576.65,578.88,1329.0,576.65,580.27,576.65,578.88,1329.0
2020-10-26 10:00:00,579.59,579.96,577.81,578.66,700.0,579.59,579.96,577.81,578.66,700.0
2020-10-26 10:30:00,577.53,578.41,574.15,575.54,1016.0,577.53,578.41,574.15,575.54,1016.0
2020-10-26 11:00:00,575.69,577.02,573.18,575.71,2724.0,575.69,577.02,573.18,575.71,2724.0
2020-10-26 11:30:00,574.69,576.04,574.68,575.52,598.0,574.69,576.04,574.68,575.52,598.0
2020-10-26 12:00:00,575.86,576.17,574.94,576.08,1264.0,575.86,576.17,574.94,576.08,1264.0
2020-10-26 12:30:00,574.65,575.09,574.0,574.6,600.0,574.65,575.09,574.0,574.6,600.0
2020-10-26 13:00:00,574.5,575.51,573.7,573.71,1919.0,574.5,575.51,573.7,573.71,1919.0
2020-10-26 13:30:00,573.19,577.32,573.19,577.29,3193.0,573.19,577.32,573.19,577.29,3193.0
2020-10-26 14:00:00,577.31,580.8,576.74,580.03,2794.0,577.31,580.8,576.74,580.03,2794.0
2020-10-26 14:30:00,581.71,582.61,579.05,579.42,2330.0,581.71,582.61,579.05,579.42,2330.0
2020-10-26 15:00:00,578.24,583.95,577.86,583.95,3326.0,578.24,583.95,577.86,583.95,3326.0
2020-10-26 15:30:00,582.3,585.6,579.4,583.69,14088.0,582.3,585.6,579.4,583.69,14088.0
2020-10-27 09:30:00,582.16,589.29,579.83,589.29,2213.0,582.16,589.29,579.83,589.29,2213.0
2020-10-27 10:00:00,587.98,587.98,583.67,583.67,2961.0,587.98,587.98,583.67,583.67,2961.0
2020-10-27 10:30:00,585.84,590.33,585.84,587.78,4612.0,585.84,590.33,585.84,587.78,4612.0
2020-10-27 11:00:00,586.97,587.13,584.34,584.35,5129.0,586.97,587.13,584.34,584.35,5129.0
2020-10-27 11:30:00,583.27,586.25,583.13,586.25,1500.0,583.27,586.25,583.13,586.25,1500.0
2020-10-27 12:00:00,586.7,586.7,584.98,586.51,1749.0,586.7,586.7,584.98,586.51,1749.0
2020-10-27 12:30:00,586.09,586.09,585.22,585.22,1391.0,586.09,586.09,585.22,585.22,1391.0
2020-10-27 13:00:00,585.58,588.55,585.55,588.55,6786.0,585.58,588.55,585.55,588.55,6786.0
2020-10-27 13:30:00,588.56,592.66,588.47,590.39,3530.0,588.56,592.66,588.47,590.39,3530.0
2020-10-27 14:00:00,590.58,591.71,589.95,590.82,2779.0,590.58,591.71,589.95,590.82,2779.0
2020-10-27 14:30:00,589.85,591.55,589.85,589.86,23220.0,589.85,591.55,589.85,589.86,23220.0
2020-10-27 15:00:00,590.19,590.59,588.41,589.72,2445.0,590.19,590.59,588.41,589.72,2445.0
2020-10-27 15:30:00,589.89,590.3,586.54,589.32,18628.0,589.89,590.3,586.54,589.32,18628.0
2020-10-28 09:30:00,577.5,581.89,577.5,580.01,3205.0,577.5,581.89,577.5,580.01,3205.0
2020-10-28 10:00:00,580.0,580.01,566.3,566.83,6150.0,580.0,580.01,566.3,566.83,6150.0
2020-10-28 10:30:00,569.62,574.25,567.3,567.59,5766.0,569.62,574.25,567.3,567.59,5766.0
2020-10-28 11:00:00,568.27,569.2,563.11,563.12,5693.0,568.27,569.2,563.11,563.12,5693.0
2020-10-28 11:30:00,563.12,565.62,560.03,563.49,10408.0,563.12,565.62,560.03,563.49,10408.0
2020-10-28 12:00:00,564.81,565.27,561.82,564.88,2437.0,564.81,565.27,561.82,564.88,2437.0
2020-10-28 12:30:00,562.3,564.19,560.46,562.42,2329.0,562.3,564.19,560.46,562.42,2329.0
2020-10-28 13:00:00,562.18,562.99,560.7,562.02,2967.0,562.18,562.99,560.7,562.02,2967.0
2020-10-28 13:30:00,562.39,566.23,562.39,566.23,2000.0,562.39,566.23,562.39,566.23,2000.0
2020-10-28 14:00:00,566.18,566.63,559.81,562.33,5408.0,566.18,566.63,559.81,562.33,5408.0
2020-10-28 14:30:00,563.08,563.32,559.43,559.43,6669.0,563.08,563.32,559.43,559.43,6669.0
2020-10-28 15:00:00,560.43,563.05,559.4,563.05,6515.0,560.43,563.05,559.4,563.05,6515.0
2020-10-28 15:30:00,562.01,563.32,558.36,559.36,19355.0,562.01,563.32,558.36,559.36,19355.0
2020-10-29 09:30:00,559.81,564.99,556.53,558.17,2964.0,559.81,564.99,556.53,558.17,2964.0
2020-10-29 10:00:00,558.13,560.14,554.68,557.68,2146.0,558.13,560.14,554.68,557.68,2146.0
2020-10-29 10:30:00,557.41,560.07,556.48,560.03,3054.0,557.41,560.07,556.48,560.03,3054.0
2020-10-29 11:00:00,559.9,561.94,559.3,560.73,2612.0,559.9,561.94,559.3,560.73,2612.0
2020-10-29 11:30:00,559.81,562.91,559.24,562.9,8278.0,559.81,562.91,559.24,562.9,8278.0
2020-10-29 12:00:00,564.25,566.06,561.93,566.06,3801.0,564.25,566.06,561.93,566.06,3801.0
2020-10-29 12:30:00,565.14,566.02,563.88,563.88,1900.0,565.14,566.02,563.88,563.88,1900.0
2020-10-29 13:00:00,564.76,565.41,563.61,565.41,1522.0,564.76,565.41,563.61,565.41,1522.0
2020-10-29 13:30:00,565.51,569.67,565.49,567.18,3747.0,565.51,569.67,565.49,567.18,3747.0
2020-10-29 14:00:00,567.27,570.76,567.27,568.56,3956.0,567.27,570.76,567.27,568.56,3956.0
2020-10-29 14:30:00,568.59,571.36,567.99,571.36,8700.0,568.59,571.36,567.99,571.36,8700.0
2020-10-29 15:00:00,570.18,570.86,566.69,568.34,6909.0,570.18,570.86,566.69,568.34,6909.0
2020-10-29 15:30:00,568.25,572.57,566.0,569.02,27973.0,568.25,572.57,566.0,569.02,27973.0
2020-10-30 09:30:00,567.54,584.18,567.54,583.24,12963.0,567.54,584.18,567.54,583.24,12963.0
2020-10-30 10:00:00,583.5,592.78,579.64,586.0,8746.0,583.5,592.78,579.64,586.0,8746.0
2020-10-30 10:30:00,588.88,589.44,580.59,581.99,10541.0,588.88,589.44,580.59,581.99,10541.0
2020-10-30 11:00:00,580.11,585.62,580.1,583.64,9706.0,580.11,585.62,580.1,583.64,9706.0
2020-10-30 11:30:00,583.54,587.42,581.16,583.5,4149.0,583.54,587.42,581.16,583.5,4149.0
2020-10-30 12:00:00,584.79,598.0,583.62,598.0,4603.0,584.79,598.0,583.62,598.0,4603.0
2020-10-30 12:30:00,595.23,596.31,591.55,593.99,3427.0,595.23,596.31,591.55,593.99,3427.0
2020-10-30 13:00:00,587.43,598.07,587.43,593.97,4903.0,587.43,598.07,587.43,593.97,4903.0
2020-10-30 13:30:00,594.16,597.83,586.53,590.68,7666.0,594.16,597.83,586.53,590.68,7666.0
2020-10-30 14:00:00,588.0,591.35,584.58,585.63,4666.0,588.0,591.35,584.58,585.63,4666.0
2020-10-30 14:30:00,584.85,586.69,583.12,585.34,3970.0,584.85,586.69,583.12,585.34,3970.0
2020-10-30 15:00:00,584.43,585.59,576.24,583.3,17023.0,584.43,585.59,576.24,583.3,17023.0
2020-10-30 15:30:00,582.57,586.71,581.07,586.71,19729.0,582.57,586.71,581.07,586.71,19729.0
2020-11-02 09:30:00,595.0,603.03,592.29,602.35,4523.0,595.0,603.03,592.29,602.35,4523.0
2020-11-02 10:00:00,603.79,609.45,603.59,604.26,4362.0,603.79,609.45,603.59,604.26,4362.0
2020-11-02 10:30:00,604.31,605.49,599.11,600.02,4222.0,604.31,605.49,599.11,600.02,4222.0
2020-11-02 11:00:00,600.8,600.8,588.94,588.94,6551.0,600.8,600.8,588.94,588.94,6551.0
2020-11-02 11:30:00,590.26,592.53,589.01,590.18,5612.0,590.26,592.53,589.01,590.18,5612.0
2020-11-02 12:00:00,590.0,591.19,588.6,590.5,3202.0,590.0,591.19,588.6,590.5,3202.0
2020-11-02 12:30:00,590.66,590.66,587.22,588.6,2179.0,590.66,590.66,587.22,588.6,2179.0
2020-11-02 13:00:00,586.16,586.44,584.92,584.93,1746.0,586.16,586.44,584.92,584.93,1746.0
2020-11-02 13:30:00,585.48,585.68,583.46,584.38,2400.0,585.48,585.68,583.46,584.38,2400.0
2020-11-02 14:00:00,585.27,587.71,585.26,587.71,2353.0,585.27,587.71,585.26,587.71,2353.0
2020-11-02 14:30:00,587.61,588.46,587.17,587.67,5103.0,587.61,588.46,587.17,587.67,5103.0
2020-11-02 15:00:00,587.85,588.75,587.37,588.73,4914.0,587.85,588.75,587.37,588.73,4914.0
2020-11-02 15:30:00,588.76,590.31,586.8,590.06,12912.0,588.76,590.31,586.8,590.06,12912.0
2020-11-03 09:30:00,598.61,601.55,590.82,601.55,4583.0,598.61,601.55,590.82,601.55,4583.0
2020-11-03 10:00:00,600.0,606.02,598.78,600.49,4217.0,600.0,606.02,598.78,600.49,4217.0
2020-11-03 10:30:00,602.18,603.25,598.07,599.65,2563.0,602.18,603.25,598.07,599.65,2563.0
2020-11-03 11:00:00,599.1,601.27,597.54,599.52,3234.0,599.1,601.27,597.54,599.52,3234.0
2020-11-03 11:30:00,600.73,601.99,594.08,594.08,2381.0,600.73,601.99,594.08,594.08,2381.0
2020-11-03 12:00:00,595.99,595.99,594.18,594.68,1457.0,595.99,595.99,594.18,594.68,1457.0
2020-11-03 12:30:00,595.8,599.37,594.96,597.51,2100.0,595.8,599.37,594.96,597.51,2100.0
2020-11-03 13:00:00,597.87,597.92,595.5,596.55,1273.0,597.87,597.92,595.5,596.55,1273.0
2020-11-03 13:30:00,599.24,599.24,596.77,598.5,1700.0,599.24,599.24,596.77,598.5,1700.0
2020-11-03 14:00:00,596.86,597.14,595.97,595.99,1800.0,596.86,597.14,595.97,595.99,1800.0
2020-11-03 14:30:00,596.84,599.47,596.84,599.47,1709.0,596.84,599.47,596.84,599.47,1709.0
2020-11-03 15:00:00,599.27,601.58,598.49,601.1,3161.0,599.27,601.58,598.49,601.1,3161.0
2020-11-03 15:30:00,601.1,604.75,598.06,600.84,13511.0,601.1,604.75,598.06,600.84,13511.0
2020-11-04 09:30:00,610.01,624.07,609.0,611.29,5018.0,610.01,624.07,609.0,611.29,5018.0
2020-11-04 10:00:00,613.01,627.95,611.94,626.43,3841.0,613.01,627.95,611.94,626.43,3841.0
2020-11-04 10:30:00,625.74,626.32,621.32,626.0,3567.0,625.74,626.32,621.32,626.0,3567.0
2020-11-04 11:00:00,625.47,631.03,624.55,627.73,5021.0,625.47,631.03,624.55,627.73,5021.0
2020-11-04 11:30:00,628.56,628.76,625.11,626.46,3095.0,628.56,628.76,625.11,626.46,3095.0
2020-11-04 12:00:00,625.57,629.7,625.56,629.63,1615.0,625.57,629.7,625.56,629.63,1615.0
2020-11-04 12:30:00,631.06,631.55,625.6,626.94,3209.0,631.06,631.55,625.6,626.94,3209.0
2020-11-04 13:00:00,625.79,625.84,623.98,624.99,4206.0,625.79,625.84,623.98,624.99,4206.0
2020-11-04 13:30:00,624.98,627.22,624.06,625.64,5158.0,624.98,627.22,624.06,625.64,5158.0
2020-11-04 14:00:00,626.96,628.32,622.29,622.3,8629.0,626.96,628.32,622.29,622.3,8629.0
2020-11-04 14:30:00,622.2,622.31,619.57,620.42,4047.0,622.2,622.31,619.57,620.42,4047.0
2020-11-04 15:00:00,620.45,620.99,619.53,619.98,3800.0,620.45,620.99,619.53,619.98,3800.0
2020-11-04 15:30:00,620.12,628.3,619.85,624.79,35944.0,620.12,628.3,619.85,624.79,35944.0
2020-11-05 09:30:00,638.46,638.46,627.42,630.61,4235.0,638.46,638.46,627.42,630.61,4235.0
2020-11-05 10:00:00,629.23,638.26,627.08,637.17,2711.0,629.23,638.26,627.08,637.17,2711.0
2020-11-05 10:30:00,636.83,641.24,636.61,639.23,1647.0,636.83,641.24,636.61,639.23,1647.0
2020-11-05 11:00:00,639.85,640.08,635.84,635.84,1839.0,639.85,640.08,635.84,635.84,1839.0
2020-11-05 11:30:00,634.21,634.43,630.1,630.11,1989.0,634.21,634.43,630.1,630.11,1989.0
2020-11-05 12:00:00,633.28,633.6,629.28,629.6,4092.0,633.28,633.6,629.28,629.6,4092.0
2020-11-05 12:30:00,630.09,633.04,630.08,632.93,1800.0,630.09,633.04,630.08,632.93,1800.0
2020-11-05 13:00:00,632.93,633.56,631.73,632.79,3300.0,632.93,633.56,631.73,632.79,3300.0
2020-11-05 13:30:00,632.94,634.94,632.94,633.75,1500.0,632.94,634.94,632.94,633.75,1500.0
2020-11-05 14:00:00,634.54,637.52,632.57,633.97,2600.0,634.54,637.52,632.57,633.97,2600.0
2020-11-05 14:30:00,633.97,635.53,633.96,635.01,6384.0,633.97,635.53,633.96,635.01,6384.0
2020-11-05 15:00:00,634.79,636.18,632.71,632.86,3000.0,634.79,636.18,632.71,632.86,3000.0
2020-11-05 15:30:00,632.71,632.71,628.73,631.44,17946.0,632.71,632.71,628.73,631.44,17946.0
2020-11-06 09:30:00,632.39,634.88,623.41,631.54,3557.0,632.39,634.88,623.41,631.54,3557.0
2020-11-06 10:00:00,630.73,639.19,628.8,639.18,4154.0,630.73,639.19,628.8,639.18,4154.0
2020-11-06 10:30:00,638.11,639.51,634.93,636.64,2506.0,638.11,639.51,634.93,636.64,2506.0
2020-11-06 11:00:00,635.79,640.81,635.79,639.16,2369.0,635.79,640.81,635.79,639.16,2369.0
2020-11-06 11:30:00,639.2,641.27,639.02,641.27,1274.0,639.2,641.27,639.02,641.27,1274.0
2020-11-06 12:00:00,641.87,641.87,639.02,640.59,2755.0,641.87,641.87,639.02,640.59,2755.0
2020-11-06 12:30:00,640.7,642.07,640.1,640.1,700.0,640.7,642.07,640.1,640.1,700.0
2020-11-06 13:00:00,641.83,645.26,640.49,641.32,1300.0,641.83,645.26,640.49,641.32,1300.0
2020-11-06 13:30:00,643.21,644.22,642.29,643.91,1901.0,643.21,644.22,642.29,643.91,1901.0
2020-11-06 14:00:00,644.03,645.39,641.7,644.57,2567.0,644.03,645.39,641.7,644.57,2567.0
2020-11-06 14:30:00,645.4,646.43,643.77,645.61,5489.0,645.4,646.43,643.77,645.61,5489.0
2020-11-06 15:00:00,646.24,646.24,640.85,644.5,4140.0,646.24,646.24,640.85,644.5,4140.0
2020-11-06 15:30:00,644.54,647.91,642.84,644.86,21136.0,644.54,647.91,642.84,644.86,21136.0
2020-11-09 09:30:00,648.39,648.39,590.77,604.18,17870.0,648.39,648.39,590.77,604.18,17870.0
2020-11-09 10:00:00,606.32,621.7,601.05,620.1,11686.0,606.32,621.7,601.05,620.1,11686.0
2020-11-09 10:30:00,620.15,622.28,609.96,610.87,11002.0,620.15,622.28,609.96,610.87,11002.0
2020-11-09 11:00:00,611.64,612.69,607.84,609.75,7641.0,611.64,612.69,607.84,609.75,7641.0
2020-11-09 11:30:00,610.0,610.91,602.24,603.36,5195.0,610.0,610.91,602.24,603.36,5195.0
2020-11-09 12:00:00,603.32,606.5,601.82,603.33,2834.0,603.32,606.5,601.82,603.33,2834.0
2020-11-09 12:30:00,603.84,605.04,600.19,601.35,2271.0,603.84,605.04,600.19,601.35,2271.0
2020-11-09 13:00:00,603.4,605.94,600.56,602.07,2425.0,603.4,605.94,600.56,602.07,2425.0
2020-11-09 13:30:00,602.44,604.38,595.33,598.27,8251.0,602.44,604.38,595.33,598.27,8251.0
2020-11-09 14:00:00,596.02,600.03,590.01,593.95,8051.0,596.02,600.03,590.01,593.95,8051.0
2020-11-09 14:30:00,594.99,597.81,593.82,595.69,9884.0,594.99,597.81,593.82,595.69,9884.0
2020-11-09 15:00:00,596.33,597.22,591.31,591.7,7207.0,596.33,597.22,591.31,591.7,7207.0
2020-11-09 15:30:00,589.98,591.79,577.95,578.63,34244.0,589.98,591.79,577.95,578.63,34244.0
2020-11-10 09:30:00,572.91,572.91,560.7,567.59,5169.0,572.91,572.91,560.7,567.59,5169.0
2020-11-10 10:00:00,565.4,567.44,551.57,551.74,6800.0,565.4,567.44,551.57,551.74,6800.0
2020-11-10 10:30:00,553.43,554.42,550.45,550.45,8484.0,553.43,554.42,550.45,550.45,8484.0
2020-11-10 11:00:00,551.78,554.56,551.34,553.23,20331.0,551.78,554.56,551.34,553.23,20331.0
2020-11-10 11:30:00,553.61,558.18,553.23,557.81,61971.0,553.61,558.18,553.23,557.81,61971.0
2020-11-10 12:00:00,557.96,563.7,555.93,555.94,14439.0,557.96,563.7,555.93,555.94,14439.0
2020-11-10 12:30:00,557.45,560.2,556.16,558.0,14313.0,557.45,560.2,556.16,558.0,14313.0
2020-11-10 13:00:00,557.73,558.08,553.86,553.86,10728.0,557.73,558.08,553.86,553.86,10728.0
2020-11-10 13:30:00,553.85,554.76,552.54,554.61,2222.0,553.85,554.76,552.54,554.61,2222.0
2020-11-10 14:00:00,554.61,558.47,553.16,553.16,12305.0,554.61,558.47,553.16,553.16,12305.0
2020-11-10 14:30:00,554.96,557.53,554.88,556.94,8996.0,554.96,557.53,554.88,556.94,8996.0
2020-11-10 15:00:00,556.84,557.06,555.0,555.45,19741.0,556.84,557.06,555.0,555.45,19741.0
2020-11-10 15:30:00,556.0,557.29,554.29,555.43,22523.0,556.0,557.29,554.29,555.43,22523.0
2020-11-11 09:30:00,562.69,581.7,562.69,581.69,25326.0,562.69,581.7,562.69,581.69,25326.0
2020-11-11 10:00:00,581.74,584.0,579.72,583.7,5636.0,581.74,584.0,579.72,583.7,5636.0
2020-11-11 10:30:00,583.8,587.06,581.62,585.88,2858.0,583.8,587.06,581.62,585.88,2858.0
2020-11-11 11:00:00,588.85,588.85,586.34,587.65,2077.0,588.85,588.85,586.34,587.65,2077.0
2020-11-11 11:30:00,587.01,587.93,584.93,585.31,2768.0,587.01,587.93,584.93,585.31,2768.0
2020-11-11 12:00:00,586.01,586.96,584.49,585.86,3659.0,586.01,586.96,584.49,585.86,3659.0
2020-11-11 12:30:00,585.89,587.87,583.33,584.45,2441.0,585.89,587.87,583.33,584.45,2441.0
2020-11-11 13:00:00,583.39,583.39,580.43,581.05,3369.0,583.39,583.39,580.43,581.05,3369.0
2020-11-11 13:30:00,581.53,585.85,581.53,583.64,2459.0,581.53,585.85,581.53,583.64,2459.0
2020-11-11 14:00:00,582.42,583.41,581.73,581.73,3339.0,582.42,583.41,581.73,581.73,3339.0
2020-11-11 14:30:00,581.28,582.53,581.04,582.52,1210.0,581.28,582.53,581.04,582.52,1210.0
2020-11-11 15:00:00,581.58,585.2,581.58,583.51,2329.0,581.58,585.2,581.58,583.51,2329.0
2020-11-11 15:30:00,583.87,586.15,583.07,585.88,10597.0,583.87,586.15,583.07,585.88,10597.0
2020-11-12 09:30:00,590.92,593.12,584.91,591.73,2531.0,590.92,593.12,584.91,591.73,2531.0
2020-11-12 10:00:00,592.36,599.72,591.91,599.72,2796.0,592.36,599.72,591.91,599.72,2796.0
2020-11-12 10:30:00,598.3,599.99,596.15,596.55,1800.0,598.3,599.99,596.15,596.55,1800.0
2020-11-12 11:00:00,596.84,599.94,596.84,599.94,1203.0,596.84,599.94,596.84,599.94,1203.0
2020-11-12 11:30:00,599.99,602.39,597.4,599.44,3803.0,599.99,602.39,597.4,599.44,3803.0
2020-11-12 12:00:00,599.0,599.6,593.87,593.87,1102.0,599.0,599.6,593.87,593.87,1102.0
2020-11-12 12:30:00,594.07,595.53,590.85,590.92,2009.0,594.07,595.53,590.85,590.92,2009.0
2020-11-12 13:00:00,591.04,591.96,589.96,590.16,1339.0,591.04,591.96,589.96,590.16,1339.0
2020-11-12 13:30:00,589.62,595.94,589.62,595.94,1682.0,589.62,595.94,589.62,595.94,1682.0
2020-11-12 14:00:00,595.61,596.65,594.51,595.09,1500.0,595.61,596.65,594.51,595.09,1500.0
2020-11-12 14:30:00,595.67,598.14,594.63,597.03,3962.0,595.67,598.14,594.63,597.03,3962.0
2020-11-12 15:00:00,596.32,596.42,592.81,596.2,3433.0,596.32,596.42,592.81,596.2,3433.0
2020-11-12 15:30:00,596.83,602.27,596.06,602.27,22779.0,596.83,602.27,596.06,602.27,22779.0
2020-11-13 09:30:00,601.88,606.07,601.88,605.0,8695.0,601.88,606.07,601.88,605.0,8695.0
2020-11-13 10:00:00,605.69,608.74,605.69,608.74,1564.0,605.69,608.74,605.69,608.74,1564.0
2020-11-13 10:30:00,609.0,609.71,604.49,604.5,2250.0,609.0,609.71,604.49,604.5,2250.0
2020-11-13 11:00:00,605.35,608.39,604.47,607.4,1200.0,605.35,608.39,604.47,607.4,1200.0
2020-11-13 11:30:00,607.4,607.4,606.19,606.19,600.0,607.4,607.4,606.19,606.19,600.0
2020-11-13 12:00:00,605.9,606.07,604.09,604.09,2083.0,605.9,606.07,604.09,604.09,2083.0
2020-11-13 12:30:00,604.41,605.09,603.39,604.29,1194.0,604.41,605.09,603.39,604.29,1194.0
2020-11-13 13:00:00,605.09,606.48,604.88,604.89,1761.0,605.09,606.48,604.88,604.89,1761.0
2020-11-13 13:30:00,605.77,605.77,602.62,602.62,1601.0,605.77,605.77,602.62,602.62,1601.0
2020-11-13 14:00:00,603.59,605.04,602.71,603.86,3996.0,603.59,605.04,602.71,603.86,3996.0
2020-11-13 14:30:00,604.34,606.35,603.57,606.0,2287.0,604.34,606.35,603.57,606.0,2287.0
2020-11-13 15:00:00,605.44,605.99,602.87,602.87,2363.0,605.44,605.99,602.87,602.87,2363.0
2020-11-13 15:30:00,603.43,603.87,601.62,603.15,5653.0,603.43,603.87,601.62,603.15,5653.0
2020-11-16 09:30:00,598.45,598.45,590.97,592.61,13791.0,598.45,598.45,590.97,592.61,13791.0
2020-11-16 10:00:00,591.5,599.3,591.0,596.21,13583.0,591.5,599.3,591.0,596.21,13583.0
2020-11-16 10:30:00,596.63,602.2,595.9,599.77,5607.0,596.63,602.2,595.9,599.77,5607.0
2020-11-16 11:00:00,599.69,600.96,598.35,598.68,3841.0,599.69,600.96,598.35,598.68,3841.0
2020-11-16 11:30:00,598.88,599.0,595.78,596.01,2664.0,598.88,599.0,595.78,596.01,2664.0
2020-11-16 12:00:00,596.35,596.5,595.13,595.31,1585.0,596.35,596.5,595.13,595.31,1585.0
2020-11-16 12:30:00,594.64,595.29,594.35,594.82,1242.0,594.64,595.29,594.35,594.82,1242.0
2020-11-16 13:00:00,595.25,595.67,593.43,593.43,1481.0,595.25,595.67,593.43,593.43,1481.0
2020-11-16 13:30:00,593.28,593.28,591.43,592.65,2057.0,593.28,593.28,591.43,592.65,2057.0
2020-11-16 14:00:00,592.94,594.56,590.69,594.5,4848.0,592.94,594.56,590.69,594.5,4848.0
2020-11-16 14:30:00,596.67,598.08,595.88,597.69,3705.0,596.67,598.08,595.88,597.69,3705.0
2020-11-16 15:00:00,598.07,598.66,596.91,598.48,3381.0,598.07,598.66,596.91,598.48,3381.0
2020-11-16 15:30:00,598.04,598.07,595.58,597.33,19403.0,598.04,598.07,595.58,597.33,19403.0
2020-11-17 09:30:00,598.04,599.64,592.2,597.6,2863.0,598.04,599.64,592.2,597.6,2863.0
2020-11-17 10:00:00,597.17,600.63,597.17,599.34,5498.0,597.17,600.63,597.17,599.34,5498.0
2020-11-17 10:30:00,599.86,600.22,595.74,600.22,5588.0,599.86,600.22,595.74,600.22,5588.0
2020-11-17 11:00:00,599.93,599.94,596.37,596.43,2506.0,599.93,599.94,596.37,596.43,2506.0
2020-11-17 11:30:00,597.39,597.39,592.68,593.55,2718.0,597.39,597.39,592.68,593.55,2718.0
2020-11-17 12:00:00,594.9,595.8,592.01,592.01,1490.0,594.9,595.8,592.01,592.01,1490.0
2020-11-17 12:30:00,594.7,595.64,594.69,594.92,605.0,594.7,595.64,594.69,594.92,605.0
2020-11-17 13:00:00,595.4,597.6,595.33,597.6,939.0,595.4,597.6,595.33,597.6,939.0
2020-11-17 13:30:00,596.63,596.72,594.31,594.39,1171.0,596.63,596.72,594.31,594.39,1171.0
2020-11-17 14:00:00,593.84,593.84,590.0,590.0,11605.0,593.84,593.84,590.0,590.0,11605.0
2020-11-17 14:30:00,590.13,593.13,588.52,591.21,1601.0,590.13,593.13,588.52,591.21,1601.0
2020-11-17 15:00:00,591.08,592.52,590.87,591.76,2214.0,591.08,592.52,590.87,591.76,2214.0
2020-11-17 15:30:00,591.6,593.38,591.54,592.42,10038.0,591.6,593.38,591.54,592.42,10038.0
2020-11-18 09:30:00,594.91,594.91,584.62,584.62,2074.0,594.91,594.91,584.62,584.62,2074.0
2020-11-18 10:00:00,582.76,590.55,582.75,590.55,3493.0,582.76,590.55,582.75,590.55,3493.0
2020-11-18 10:30:00,590.55,592.46,590.25,590.81,2020.0,590.55,592.46,590.25,590.81,2020.0
2020-11-18 11:00:00,590.81,591.26,588.79,589.64,2100.0,590.81,591.26,588.79,589.64,2100.0
2020-11-18 11:30:00,589.98,590.8,586.3,586.67,3572.0,589.98,590.8,586.3,586.67,3572.0
2020-11-18 12:00:00,586.99,588.71,586.47,588.71,1900.0,586.99,588.71,586.47,588.71,1900.0
2020-11-18 12:30:00,589.06,589.06,583.67,584.04,2100.0,589.06,589.06,583.67,584.04,2100.0
2020-11-18 13:00:00,584.39,585.36,584.39,585.22,1696.0,584.39,585.36,584.39,585.22,1696.0
2020-11-18 13:30:00,585.15,585.15,581.16,582.09,1900.0,585.15,585.15,581.16,582.09,1900.0
2020-11-18 14:00:00,580.95,583.3,580.95,582.59,1433.0,580.95,583.3,580.95,582.59,1433.0
2020-11-18 14:30:00,581.52,583.35,581.52,581.69,3117.0,581.52,583.35,581.52,581.69,3117.0
2020-11-18 15:00:00,581.03,583.27,581.03,582.5,2517.0,581.03,583.27,581.03,582.5,2517.0
2020-11-18 15:30:00,581.82,581.82,578.62,578.62,9589.0,581.82,581.82,578.62,578.62,9589.0
2020-11-19 09:30:00,582.69,583.99,576.1,579.75,5075.0,582.69,583.99,576.1,579.75,5075.0
2020-11-19 10:00:00,579.04,579.88,576.13,577.32,3600.0,579.04,579.88,576.13,577.32,3600.0
2020-11-19 10:30:00,578.39,580.61,578.07,580.06,7511.0,578.39,580.61,578.07,580.06,7511.0
2020-11-19 11:00:00,579.65,580.14,577.17,577.74,6399.0,579.65,580.14,577.17,577.74,6399.0
2020-11-19 11:30:00,577.57,577.57,575.03,576.6,2064.0,577.57,577.57,575.03,576.6,2064.0
2020-11-19 12:00:00,577.53,579.41,576.41,577.39,2415.0,577.53,579.41,576.41,577.39,2415.0
2020-11-19 12:30:00,577.07,578.3,573.95,575.42,1700.0,577.07,578.3,573.95,575.42,1700.0
2020-11-19 13:00:00,575.45,577.36,575.45,577.36,700.0,575.45,577.36,575.45,577.36,700.0
2020-11-19 13:30:00,577.58,579.79,577.13,578.05,1700.0,577.58,579.79,577.13,578.05,1700.0
2020-11-19 14:00:00,577.61,577.67,576.48,576.57,1601.0,577.61,577.67,576.48,576.57,1601.0
2020-11-19 14:30:00,575.14,577.06,574.12,574.79,3003.0,575.14,577.06,574.12,574.79,3003.0
2020-11-19 15:00:00,572.99,573.76,570.47,573.45,4963.0,572.99,573.76,570.47,573.45,4963.0
2020-11-19 15:30:00,573.53,574.77,572.51,574.08,15567.0,573.53,574.77,572.51,574.08,15567.0
2020-11-20 09:30:00,578.12,578.12,566.37,568.08,5503.0,578.12,578.12,566.37,568.08,5503.0
2020-11-20 10:00:00,568.34,576.51,567.04,576.12,7946.0,568.34,576.51,567.04,576.12,7946.0
2020-11-20 10:30:00,575.55,578.54,575.55,577.07,2677.0,575.55,578.54,575.55,577.07,2677.0
2020-11-20 11:00:00,577.08,578.84,575.45,576.54,3100.0,577.08,578.84,575.45,576.54,3100.0
2020-11-20 11:30:00,577.26,577.26,574.76,574.91,1200.0,577.26,577.26,574.76,574.91,1200.0
2020-11-20 12:00:00,575.46,576.57,574.62,575.8,2379.0,575.46,576.57,574.62,575.8,2379.0
2020-11-20 12:30:00,575.66,575.66,570.86,570.86,4001.0,575.66,575.66,570.86,570.86,4001.0
2020-11-20 13:00:00,570.61,575.45,570.25,575.44,2585.0,570.61,575.45,570.25,575.44,2585.0
2020-11-20 13:30:00,575.0,575.0,573.33,574.68,3030.0,575.0,575.0,573.33,574.68,3030.0
2020-11-20 14:00:00,576.11,576.11,573.54,575.1,4544.0,576.11,576.11,573.54,575.1,4544.0
2020-11-20 14:30:00,575.02,577.0,574.6,575.02,3838.0,575.02,577.0,574.6,575.02,3838.0
2020-11-20 15:00:00,575.57,575.75,572.53,572.53,4302.0,575.57,575.75,572.53,572.53,4302.0
2020-11-20 15:30:00,572.48,575.0,569.14,569.98,25133.0,572.48,575.0,569.14,569.98,25133.0
2020-11-23 09:30:00,570.0,573.49,563.13,565.65,10601.0,570.0,573.49,563.13,565.65,10601.0
2020-11-23 10:00:00,564.63,567.18,562.41,564.54,2207.0,564.63,567.18,562.41,564.54,2207.0
2020-11-23 10:30:00,565.23,567.27,562.99,565.9,4700.0,565.23,567.27,562.99,565.9,4700.0
2020-11-23 11:00:00,565.9,565.9,557.24,557.24,3910.0,565.9,565.9,557.24,557.24,3910.0
2020-11-23 11:30:00,558.22,562.34,557.43,561.11,5425.0,558.22,562.34,557.43,561.11,5425.0
2020-11-23 12:00:00,561.08,561.93,560.08,560.73,2100.0,561.08,561.93,560.08,560.73,2100.0
2020-11-23 12:30:00,560.2,560.2,557.81,558.31,2300.0,560.2,560.2,557.81,558.31,2300.0
2020-11-23 13:00:00,558.32,558.32,556.37,557.13,3345.0,558.32,558.32,556.37,557.13,3345.0
2020-11-23 13:30:00,557.04,558.38,555.98,557.01,15645.0,557.04,558.38,555.98,557.01,15645.0
2020-11-23 14:00:00,556.64,557.38,555.17,555.8,9713.0,556.64,557.38,555.17,555.8,9713.0
2020-11-23 14:30:00,555.76,557.7,555.76,556.96,7753.0,555.76,557.7,555.76,556.96,7753.0
2020-11-23 15:00:00,557.48,558.8,557.03,557.04,8514.0,557.48,558.8,557.03,557.04,8514.0
2020-11-23 15:30:00,556.3,557.62,554.07,554.52,25127.0,556.3,557.62,554.07,554.52,25127.0
2020-11-24 09:30:00,553.46,553.71,531.18,532.05,26392.0,553.46,553.71,531.18,532.05,26392.0
2020-11-24 10:00:00,531.83,532.12,522.37,523.27,42102.0,531.83,532.12,522.37,523.27,42102.0
2020-11-24 10:30:00,523.38,526.12,521.1,523.54,35735.0,523.38,526.12,521.1,523.54,35735.0
2020-11-24 11:00:00,523.93,525.05,516.23,517.18,28610.0,523.93,525.05,516.23,517.18,28610.0
2020-11-24 11:30:00,517.88,519.51,514.26,515.62,41525.0,517.88,519.51,514.26,515.62,41525.0
2020-11-24 12:00:00,515.66,521.54,511.5,521.25,44495.0,515.66,521.54,511.5,521.25,44495.0
2020-11-24 12:30:00,523.69,531.8,522.87,530.17,14767.0,523.69,531.8,522.87,530.17,14767.0
2020-11-24 13:00:00,529.76,535.33,529.76,530.94,13230.0,529.76,535.33,529.76,530.94,13230.0
2020-11-24 13:30:00,531.96,537.36,528.35,530.0,21315.0,531.96,537.36,528.35,530.0,21315.0
2020-11-24 14:00:00,530.0,530.0,524.0,526.84,29758.0,530.0,530.0,524.0,526.84,29758.0
2020-11-24 14:30:00,527.99,527.99,522.93,526.68,12528.0,527.99,527.99,522.93,526.68,12528.0
2020-11-24 15:00:00,527.0,527.0,515.04,515.04,36594.0,527.0,527.0,515.04,515.04,36594.0
2020-11-24 15:30:00,515.25,516.72,507.22,515.51,240399.0,515.25,516.72,507.22,515.51,240399.0
2020-11-25 09:30:00,519.96,522.0,516.37,521.51,6018.0,519.96,522.0,516.37,521.51,6018.0
2020-11-25 10:00:00,522.97,529.74,521.8,528.18,9892.0,522.97,529.74,521.8,528.18,9892.0
2020-11-25 10:30:00,528.25,530.82,526.82,527.71,15925.0,528.25,530.82,526.82,527.71,15925.0
2020-11-25 11:00:00,527.39,531.25,527.37,530.34,7452.0,527.39,531.25,527.37,530.34,7452.0
2020-11-25 11:30:00,530.56,530.56,525.0,526.2,14252.0,530.56,530.56,525.0,526.2,14252.0
2020-11-25 12:00:00,526.09,527.52,524.48,525.58,14999.0,526.09,527.52,524.48,525.58,14999.0
2020-11-25 12:30:00,526.17,527.04,525.19,527.04,3638.0,526.17,527.04,525.19,527.04,3638.0
2020-11-25 13:00:00,526.57,526.57,524.84,525.34,11054.0,526.57,526.57,524.84,525.34,11054.0
2020-11-25 13:30:00,525.13,525.4,523.75,523.75,7395.0,525.13,525.4,523.75,523.75,7395.0
2020-11-25 14:00:00,524.47,525.51,524.15,524.25,8715.0,524.47,525.51,524.15,524.25,8715.0
2020-11-25 14:30:00,524.17,526.35,524.17,526.26,3571.0,524.17,526.35,524.17,526.26,3571.0
2020-11-25 15:00:00,525.94,525.94,521.85,523.81,24183.0,525.94,525.94,521.85,523.81,24183.0
2020-11-25 15:30:00,524.04,524.58,522.21,523.25,22756.0,524.04,524.58,522.21,523.25,22756.0
2020-11-27 09:30:00,525.78,530.78,522.45,522.89,31384.0,525.78,530.78,522.45,522.89,31384.0
2020-11-27 10:00:00,522.72,525.13,522.38,522.38,51450.0,522.72,525.13,522.38,522.38,51450.0
2020-11-27 10:30:00,523.09,524.99,521.4,524.47,12588.0,523.09,524.99,521.4,524.47,12588.0
2020-11-27 11:00:00,524.2,529.64,523.26,528.17,28440.0,524.2,529.64,523.26,528.17,28440.0
2020-11-27 11:30:00,528.17,531.84,528.17,530.74,10163.0,528.17,531.84,528.17,530.74,10163.0
2020-11-27 12:00:00,531.37,534.64,531.04,534.64,9390.0,531.37,534.64,531.04,534.64,9390.0
2020-11-27 12:30:00,534.81,536.35,534.11,535.37,9162.0,534.81,536.35,534.11,535.37,9162.0
2020-11-30 09:30:00,535.07,544.15,535.0,536.54,14426.0,535.07,544.15,535.0,536.54,14426.0
2020-11-30 10:00:00,536.59,539.83,534.5,535.35,5457.0,536.59,539.83,534.5,535.35,5457.0
2020-11-30 10:30:00,534.64,534.65,529.8,532.26,8704.0,534.64,534.65,529.8,532.26,8704.0
2020-11-30 11:00:00,532.18,533.08,530.31,533.08,6139.0,532.18,533.08,530.31,533.08,6139.0
2020-11-30 11:30:00,533.58,533.58,528.36,529.12,4120.0,533.58,533.58,528.36,529.12,4120.0
2020-11-30 12:00:00,529.21,531.07,528.3,530.47,5173.0,529.21,531.07,528.3,530.47,5173.0
2020-11-30 12:30:00,530.41,535.63,529.76,533.23,7782.0,530.41,535.63,529.76,533.23,7782.0
2020-11-30 13:00:00,532.45,534.83,531.72,534.5,3400.0,532.45,534.83,531.72,534.5,3400.0
2020-11-30 13:30:00,534.36,537.66,534.33,535.1,4891.0,534.36,537.66,534.33,535.1,4891.0
2020-11-30 14:00:00,536.03,537.08,534.7,536.82,6529.0,536.03,537.08,534.7,536.82,6529.0
2020-11-30 14:30:00,536.82,538.61,534.57,538.54,7230.0,536.82,538.61,534.57,538.54,7230.0
2020-11-30 15:00:00,539.08,540.61,537.81,538.52,7849.0,539.08,540.61,537.81,538.52,7849.0
2020-11-30 15:30:00,538.43,541.05,537.41,538.51,33356.0,538.43,541.05,537.41,538.51,33356.0
2020-12-01 09:30:00,540.65,554.5,540.65,551.63,12383.0,540.65,554.5,540.65,551.63,12383.0
2020-12-01 10:00:00,550.6,554.76,549.62,551.18,6401.0,550.6,554.76,549.62,551.18,6401.0
2020-12-01 10:30:00,551.91,551.91,547.54,547.79,3300.0,551.91,551.91,547.54,547.79,3300.0
2020-12-01 11:00:00,548.04,559.38,548.04,557.86,14652.0,548.04,559.38,548.04,557.86,14652.0
2020-12-01 11:30:00,556.3,557.03,553.31,553.62,1900.0,556.3,557.03,553.31,553.62,1900.0
2020-12-01 12:00:00,554.1,556.77,553.33,554.38,5008.0,554.1,556.77,553.33,554.38,5008.0
2020-12-01 12:30:00,555.24,555.24,552.59,552.94,2358.0,555.24,555.24,552.59,552.94,2358.0
2020-12-01 13:00:00,552.46,554.54,549.0,553.6,5494.0,552.46,554.54,549.0,553.6,5494.0
2020-12-01 13:30:00,555.18,560.27,552.67,559.69,16155.0,555.18,560.27,552.67,559.69,16155.0
2020-12-01 14:00:00,559.73,560.14,555.25,556.5,24603.0,559.73,560.14,555.25,556.5,24603.0
2020-12-01 14:30:00,556.08,557.25,554.6,555.19,14553.0,556.08,557.25,554.6,555.19,14553.0
2020-12-01 15:00:00,555.42,555.42,552.89,554.69,3900.0,555.42,555.42,552.89,554.69,3900.0
2020-12-01 15:30:00,555.57,558.71,554.53,557.27,24238.0,555.57,558.71,554.53,557.27,24238.0
2020-12-02 09:30:00,557.92,557.92,546.85,549.74,5644.0,557.92,557.92,546.85,549.74,5644.0
2020-12-02 10:00:00,550.56,551.81,545.01,546.49,4024.0,550.56,551.81,545.01,546.49,4024.0
2020-12-02 10:30:00,546.48,546.83,543.16,543.16,1889.0,546.48,546.83,543.16,543.16,1889.0
2020-12-02 11:00:00,544.69,546.11,544.49,544.5,2898.0,544.69,546.11,544.49,544.5,2898.0
2020-12-02 11:30:00,543.35,545.28,543.35,544.02,1321.0,543.35,545.28,543.35,544.02,1321.0
2020-12-02 12:00:00,544.59,546.14,544.15,546.14,1900.0,544.59,546.14,544.15,546.14,1900.0
2020-12-02 12:30:00,545.38,546.69,545.17,546.29,713.0,545.38,546.69,545.17,546.29,713.0
2020-12-02 13:00:00,546.81,549.69,546.59,549.06,4132.0,546.81,549.69,546.59,549.06,4132.0
2020-12-02 13:30:00,548.81,549.52,548.09,548.09,800.0,548.81,549.52,548.09,548.09,800.0
2020-12-02 14:00:00,547.2,548.27,545.32,547.03,858.0,547.2,548.27,545.32,547.03,858.0
2020-12-02 14:30:00,547.65,547.66,545.62,545.8,1217.0,547.65,547.66,545.62,545.8,1217.0
2020-12-02 15:00:00,546.22,549.15,546.22,548.82,16495.0,546.22,549.15,546.22,548.82,16495.0
2020-12-02 15:30:00,548.38,550.3,547.27,549.6,14109.0,548.38,550.3,547.27,549.6,14109.0
2020-12-03 09:30:00,549.6,554.72,549.6,553.0,1488.0,549.6,554.72,549.6,553.0,1488.0
2020-12-03 10:00:00,553.05,553.89,551.9,552.17,1200.0,553.05,553.89,551.9,552.17,1200.0
2020-12-03 10:30:00,551.51,553.05,549.23,549.23,3257.0,551.51,553.05,549.23,549.23,3257.0
2020-12-03 11:00:00,548.42,550.28,548.42,549.59,2667.0,548.42,550.28,548.42,549.59,2667.0
2020-12-03 11:30:00,549.84,552.21,549.01,552.21,6302.0,549.84,552.21,549.01,552.21,6302.0
2020-12-03 12:00:00,552.27,554.36,552.27,553.9,4406.0,552.27,554.36,552.27,553.9,4406.0
2020-12-03 12:30:00,554.0,554.35,552.79,553.18,4756.0,554.0,554.35,552.79,553.18,4756.0
2020-12-03 13:00:00,551.98,552.41,551.18,551.8,1605.0,551.98,552.41,551.18,551.8,1605.0
2020-12-03 13:30:00,551.98,552.85,550.67,552.65,1400.0,551.98,552.85,550.67,552.65,1400.0
2020-12-03 14:00:00,552.82,555.39,552.81,555.39,9800.0,552.82,555.39,552.81,555.39,9800.0
2020-12-03 14:30:00,555.45,557.34,554.49,555.52,6302.0,555.45,557.34,554.49,555.52,6302.0
2020-12-03 15:00:00,556.03,556.33,554.65,555.95,7106.0,556.03,556.33,554.65,555.95,7106.0
2020-12-03 15:30:00,555.56,555.78,550.79,553.98,16828.0,555.56,555.78,550.79,553.98,16828.0
2020-12-04 09:30:00,555.94,555.96,549.76,551.05,6175.0,555.94,555.96,549.76,551.05,6175.0
2020-12-04 10:00:00,551.36,551.69,549.27,549.45,5155.0,551.36,551.69,549.27,549.45,5155.0
2020-12-04 10:30:00,552.87,557.04,552.87,556.32,2558.0,552.87,557.04,552.87,556.32,2558.0
2020-12-04 11:00:00,556.01,556.31,553.64,553.64,3128.0,556.01,556.31,553.64,553.64,3128.0
2020-12-04 11:30:00,553.61,554.19,553.0,553.0,1890.0,553.61,554.19,553.0,553.0,1890.0
2020-12-04 12:00:00,553.14,555.26,553.14,555.02,19350.0,553.14,555.26,553.14,555.02,19350.0
2020-12-04 12:30:00,555.75,556.45,554.37,555.45,33681.0,555.75,556.45,554.37,555.45,33681.0
2020-12-04 13:00:00,555.14,555.65,554.53,555.07,11891.0,555.14,555.65,554.53,555.07,11891.0
2020-12-04 13:30:00,555.06,555.61,551.34,553.14,12219.0,555.06,555.61,551.34,553.14,12219.0
2020-12-04 14:00:00,553.0,555.53,551.54,554.76,10148.0,553.0,555.53,551.54,554.76,10148.0
2020-12-04 14:30:00,553.26,555.9,553.23,555.9,2984.0,553.26,555.9,553.23,555.9,2984.0
2020-12-04 15:00:00,556.07,559.41,554.6,558.73,4893.0,556.07,559.41,554.6,558.73,4893.0
2020-12-04 15:30:00,559.07,562.66,557.48,559.4,33383.0,559.07,562.66,557.48,559.4,33383.0
2020-12-07 09:30:00,560.93,564.4,560.25,560.79,2400.0,560.93,564.4,560.25,560.79,2400.0
2020-12-07 10:00:00,562.64,566.04,561.43,564.21,5070.0,562.64,566.04,561.43,564.21,5070.0
2020-12-07 10:30:00,564.25,564.25,561.07,561.82,3318.0,564.25,564.25,561.07,561.82,3318.0
2020-12-07 11:00:00,562.14,562.14,561.88,561.88,200.0,562.14,562.14,561.88,561.88,200.0
2020-12-07 11:30:00,562.47,564.97,562.47,564.43,514.0,562.47,564.97,562.47,564.43,514.0
2020-12-07 12:00:00,564.23,564.94,562.54,562.54,786.0,564.23,564.94,562.54,562.54,786.0
2020-12-07 12:30:00,562.5,564.87,561.46,564.4,1546.0,562.5,564.87,561.46,564.4,1546.0
2020-12-07 13:00:00,564.11,566.27,564.11,566.27,2319.0,564.11,566.27,564.11,566.27,2319.0
2020-12-07 13:30:00,566.22,566.22,560.35,561.54,16483.0,566.22,566.22,560.35,561.54,16483.0
2020-12-07 14:00:00,563.22,563.22,562.11,562.18,2569.0,563.22,563.22,562.11,562.18,2569.0
2020-12-07 14:30:00,561.13,561.13,560.29,560.29,200.0,561.13,561.13,560.29,560.29,200.0
2020-12-07 15:00:00,560.32,562.12,558.72,560.57,2310.0,560.32,562.12,558.72,560.57,2310.0
2020-12-07 15:30:00,560.5,561.58,558.49,560.14,14555.0,560.5,561.58,558.49,560.14,14555.0
2020-12-08 09:30:00,562.27,562.63,557.89,559.3,1838.0,562.27,562.63,557.89,559.3,1838.0
2020-12-08 10:00:00,556.04,559.87,555.04,558.84,5794.0,556.04,559.87,555.04,558.84,5794.0
2020-12-08 10:30:00,558.97,559.96,558.53,559.96,700.0,558.97,559.96,558.53,559.96,700.0
2020-12-08 11:00:00,560.05,560.15,556.35,556.95,3870.0,560.05,560.15,556.35,556.95,3870.0
2020-12-08 11:30:00,557.77,557.77,554.81,556.88,1953.0,557.77,557.77,554.81,556.88,1953.0
2020-12-08 12:00:00,557.38,558.85,556.84,558.85,3534.0,557.38,558.85,556.84,558.85,3534.0
2020-12-08 12:30:00,557.98,559.79,557.98,558.83,315.0,557.98,559.79,557.98,558.83,315.0
2020-12-08 13:00:00,559.24,559.24,558.22,558.23,800.0,559.24,559.24,558.22,558.23,800.0
2020-12-08 13:30:00,558.76,558.76,556.03,556.76,2000.0,558.76,558.76,556.03,556.76,2000.0
2020-12-08 14:00:00,557.35,558.77,557.29,558.54,1500.0,557.35,558.77,557.29,558.54,1500.0
2020-12-08 14:30:00,558.97,559.15,556.66,557.42,2200.0,558.97,559.15,556.66,557.42,2200.0
2020-12-08 15:00:00,557.99,558.23,557.35,558.09,1800.0,557.99,558.23,557.35,558.09,1800.0
2020-12-08 15:30:00,558.63,559.61,558.01,558.33,5502.0,558.63,559.61,558.01,558.33,5502.0
2020-12-09 09:30:00,555.98,558.47,550.03,553.32,6920.0,555.98,558.47,550.03,553.32,6920.0
2020-12-09 10:00:00,551.62,551.66,544.43,547.39,8195.0,551.62,551.66,544.43,547.39,8195.0
2020-12-09 10:30:00,545.21,547.32,544.88,544.88,4745.0,545.21,547.32,544.88,544.88,4745.0
2020-12-09 11:00:00,545.38,545.83,543.54,545.83,4680.0,545.38,545.83,543.54,545.83,4680.0
2020-12-09 11:30:00,545.66,545.93,544.93,545.51,1930.0,545.66,545.93,544.93,545.51,1930.0
2020-12-09 12:00:00,546.26,547.16,545.69,545.69,1593.0,546.26,547.16,545.69,545.69,1593.0
2020-12-09 12:30:00,545.12,545.12,538.3,540.83,4421.0,545.12,545.12,538.3,540.83,4421.0
2020-12-09 13:00:00,538.91,540.17,537.12,538.57,1922.0,538.91,540.17,537.12,538.57,1922.0
2020-12-09 13:30:00,537.68,540.34,537.59,537.59,3328.0,537.68,540.34,537.59,537.59,3328.0
2020-12-09 14:00:00,537.34,541.4,537.34,541.4,1606.0,537.34,541.4,537.34,541.4,1606.0
2020-12-09 14:30:00,541.74,542.89,539.95,542.52,2627.0,541.74,542.89,539.95,542.52,2627.0
2020-12-09 15:00:00,542.42,542.49,539.63,540.77,2944.0,542.42,542.49,539.63,540.77,2944.0
2020-12-09 15:30:00,540.51,543.13,539.8,541.46,14429.0,540.51,543.13,539.8,541.46,14429.0
2020-12-10 09:30:00,543.86,550.32,543.85,550.32,1957.0,543.86,550.32,543.85,550.32,1957.0
2020-12-10 10:00:00,549.23,555.0,547.18,554.33,3727.0,549.23,555.0,547.18,554.33,3727.0
2020-12-10 10:30:00,553.9,555.51,553.22,555.5,4064.0,553.9,555.51,553.22,555.5,4064.0
2020-12-10 11:00:00,556.02,559.67,556.02,558.92,4458.0,556.02,559.67,556.02,558.92,4458.0
2020-12-10 11:30:00,559.0,559.89,556.04,556.75,2589.0,559.0,559.89,556.04,556.75,2589.0
2020-12-10 12:00:00,556.29,558.95,556.28,558.48,2500.0,556.29,558.95,556.28,558.48,2500.0
2020-12-10 12:30:00,558.89,561.79,554.16,554.16,7621.0,558.89,561.79,554.16,554.16,7621.0
2020-12-10 13:00:00,554.3,555.24,553.54,555.24,1935.0,554.3,555.24,553.54,555.24,1935.0
2020-12-10 13:30:00,553.8,555.03,553.45,553.51,1000.0,553.8,555.03,553.45,553.51,1000.0
2020-12-10 14:00:00,554.22,554.22,552.15,552.19,1400.0,554.22,554.22,552.15,552.19,1400.0
2020-12-10 14:30:00,552.65,553.13,550.99,551.0,2549.0,552.65,553.13,550.99,551.0,2549.0
2020-12-10 15:00:00,550.39,553.35,550.38,553.0,2264.0,550.39,553.35,550.38,553.0,2264.0
2020-12-10 15:30:00,553.24,555.83,552.83,555.04,8574.0,553.24,555.83,552.83,555.04,8574.0
2020-12-11 09:30:00,556.81,562.37,554.15,561.4,7379.0,556.81,562.37,554.15,561.4,7379.0
2020-12-11 10:00:00,560.2,566.56,558.63,565.54,31889.0,560.2,566.56,558.63,565.54,31889.0
2020-12-11 10:30:00,564.85,565.72,559.58,562.0,30007.0,564.85,565.72,559.58,562.0,30007.0
2020-12-11 11:00:00,562.0,565.81,561.27,565.77,6313.0,562.0,565.81,561.27,565.77,6313.0
2020-12-11 11:30:00,565.22,567.0,562.21,564.11,9413.0,565.22,567.0,562.21,564.11,9413.0
2020-12-11 12:00:00,563.94,564.75,560.76,562.37,8332.0,563.94,564.75,560.76,562.37,8332.0
2020-12-11 12:30:00,562.6,562.6,558.56,560.22,6100.0,562.6,562.6,558.56,560.22,6100.0
2020-12-11 13:00:00,560.17,561.81,559.25,560.27,4160.0,560.17,561.81,559.25,560.27,4160.0
2020-12-11 13:30:00,561.0,564.53,559.96,564.53,6315.0,561.0,564.53,559.96,564.53,6315.0
2020-12-11 14:00:00,564.14,564.75,561.89,562.37,2554.0,564.14,564.75,561.89,562.37,2554.0
2020-12-11 14:30:00,562.85,564.71,562.85,564.71,2844.0,562.85,564.71,562.85,564.71,2844.0
2020-12-11 15:00:00,564.62,565.63,563.3,565.63,4695.0,564.62,565.63,563.3,565.63,4695.0
2020-12-11 15:30:00,565.51,569.08,565.51,567.11,20541.0,565.51,569.08,565.51,567.11,20541.0
2020-12-14 09:30:00,570.03,587.0,570.0,587.0,6979.0,570.03,587.0,570.0,587.0,6979.0
2020-12-14 10:00:00,585.75,587.91,580.06,580.06,18617.0,585.75,587.91,580.06,580.06,18617.0
2020-12-14 10:30:00,579.47,585.61,578.53,584.11,13180.0,579.47,585.61,578.53,584.11,13180.0
2020-12-14 11:00:00,583.99,586.01,580.48,581.78,11192.0,583.99,586.01,580.48,581.78,11192.0
2020-12-14 11:30:00,583.32,584.25,581.05,583.98,14540.0,583.32,584.25,581.05,583.98,14540.0
2020-12-14 12:00:00,583.97,584.29,581.35,581.82,5362.0,583.97,584.29,581.35,581.82,5362.0
2020-12-14 12:30:00,581.57,581.65,580.17,580.4,6613.0,581.57,581.65,580.17,580.4,6613.0
2020-12-14 13:00:00,579.76,580.19,577.85,578.1,3416.0,579.76,580.19,577.85,578.1,3416.0
2020-12-14 13:30:00,577.28,581.94,576.6,581.94,4089.0,577.28,581.94,576.6,581.94,4089.0
2020-12-14 14:00:00,581.95,582.69,581.19,582.68,13093.0,581.95,582.69,581.19,582.68,13093.0
2020-12-14 14:30:00,582.88,587.38,581.5,586.29,34159.0,582.88,587.38,581.5,586.29,34159.0
2020-12-14 15:00:00,586.29,587.0,582.35,583.92,19440.0,586.29,587.0,582.35,583.92,19440.0
2020-12-14 15:30:00,583.28,583.28,579.61,579.61,26523.0,583.28,583.28,579.61,579.61,26523.0
2020-12-15 09:30:00,583.08,583.23,574.44,580.9,9267.0,583.08,583.23,574.44,580.9,9267.0
2020-12-15 10:00:00,580.79,583.39,578.3,583.12,9074.0,580.79,583.39,578.3,583.12,9074.0
2020-12-15 10:30:00,583.0,584.63,580.93,584.12,20785.0,583.0,584.63,580.93,584.12,20785.0
2020-12-15 11:00:00,582.76,586.0,580.86,582.28,5065.0,582.76,586.0,580.86,582.28,5065.0
2020-12-15 11:30:00,582.99,585.9,582.76,583.09,2525.0,582.99,585.9,582.76,583.09,2525.0
2020-12-15 12:00:00,584.24,588.52,583.22,587.53,13370.0,584.24,588.52,583.22,587.53,13370.0
2020-12-15 12:30:00,587.18,591.99,586.06,590.71,9831.0,587.18,591.99,586.06,590.71,9831.0
2020-12-15 13:00:00,590.3,592.76,590.3,590.77,4509.0,590.3,592.76,590.3,590.77,4509.0
2020-12-15 13:30:00,590.94,592.4,590.31,590.99,6739.0,590.94,592.4,590.31,590.99,6739.0
2020-12-15 14:00:00,590.76,593.04,590.76,592.0,2316.0,590.76,593.04,590.76,592.0,2316.0
2020-12-15 14:30:00,592.13,592.32,589.59,589.59,9130.0,592.13,592.32,589.59,589.59,9130.0
2020-12-15 15:00:00,589.59,591.81,588.65,588.65,5433.0,589.59,591.81,588.65,588.65,5433.0
2020-12-15 15:30:00,589.15,589.38,586.68,587.48,9460.0,589.15,589.38,586.68,587.48,9460.0
2020-12-16 09:30:00,591.41,591.59,586.01,586.77,3459.0,591.41,591.59,586.01,586.77,3459.0
2020-12-16 10:00:00,583.42,584.11,581.71,583.46,21407.0,583.42,584.11,581.71,583.46,21407.0
2020-12-16 10:30:00,583.19,587.41,583.1,584.72,7483.0,583.19,587.41,583.1,584.72,7483.0
2020-12-16 11:00:00,585.37,586.29,585.03,585.23,1000.0,585.37,586.29,585.03,585.23,1000.0
2020-12-16 11:30:00,584.82,584.85,579.86,579.86,1801.0,584.82,584.85,579.86,579.86,1801.0
2020-12-16 12:00:00,579.3,579.94,576.75,577.52,1533.0,579.3,579.94,576.75,577.52,1533.0
2020-12-16 12:30:00,578.14,578.14,575.06,577.15,15569.0,578.14,578.14,575.06,577.15,15569.0
2020-12-16 13:00:00,577.17,577.81,574.78,575.96,7999.0,577.17,577.81,574.78,575.96,7999.0
2020-12-16 13:30:00,575.96,575.96,572.36,573.08,6454.0,575.96,575.96,572.36,573.08,6454.0
2020-12-16 14:00:00,573.86,574.78,570.79,574.77,15516.0,573.86,574.78,570.79,574.77,15516.0
2020-12-16 14:30:00,574.25,579.21,574.25,578.9,1900.0,574.25,579.21,574.25,578.9,1900.0
2020-12-16 15:00:00,579.11,580.39,578.47,579.81,1749.0,579.11,580.39,578.47,579.81,1749.0
2020-12-16 15:30:00,579.79,580.39,576.17,576.62,6569.0,579.79,580.39,576.17,576.62,6569.0
2020-12-17 09:30:00,581.3,585.0,579.62,579.63,4968.0,581.3,585.0,579.62,579.63,4968.0
2020-12-17 10:00:00,580.41,585.72,580.41,582.04,4326.0,580.41,585.72,580.41,582.04,4326.0
2020-12-17 10:30:00,581.17,585.08,580.84,583.49,18936.0,581.17,585.08,580.84,583.49,18936.0
2020-12-17 11:00:00,584.2,584.66,583.8,584.26,2622.0,584.2,584.66,583.8,584.26,2622.0
2020-12-17 11:30:00,584.31,584.78,582.32,582.62,7303.0,584.31,584.78,582.32,582.62,7303.0
2020-12-17 12:00:00,582.79,585.16,582.7,584.6,3121.0,582.79,585.16,582.7,584.6,3121.0
2020-12-17 12:30:00,584.31,585.92,583.66,585.91,18736.0,584.31,585.92,583.66,585.91,18736.0
2020-12-17 13:00:00,585.54,586.85,584.15,584.89,2734.0,585.54,586.85,584.15,584.89,2734.0
2020-12-17 13:30:00,584.19,587.2,581.68,587.2,6984.0,584.19,587.2,581.68,587.2,6984.0
2020-12-17 14:00:00,587.3,589.02,587.3,587.6,5452.0,587.3,589.02,587.3,587.6,5452.0
2020-12-17 14:30:00,588.02,588.02,584.49,585.63,7102.0,588.02,588.02,584.49,585.63,7102.0
2020-12-17 15:00:00,585.31,585.31,583.81,583.9,9141.0,585.31,585.31,583.81,583.9,9141.0
2020-12-17 15:30:00,583.13,585.05,581.9,584.07,22632.0,583.13,585.05,581.9,584.07,22632.0
2020-12-18 09:30:00,585.95,589.21,585.26,586.55,13950.0,585.95,589.21,585.26,586.55,13950.0
2020-12-18 10:00:00,591.27,591.28,588.57,588.82,1510.0,591.27,591.28,588.57,588.82,1510.0
2020-12-18 10:30:00,588.97,590.0,588.41,589.56,1510.0,588.97,590.0,588.41,589.56,1510.0
2020-12-18 11:00:00,589.0,589.66,586.54,586.54,1996.0,589.0,589.66,586.54,586.54,1996.0
2020-12-18 11:30:00,585.0,585.75,581.6,581.61,1738.0,585.0,585.75,581.6,581.61,1738.0
2020-12-18 12:00:00,581.83,583.93,580.62,583.71,6684.0,581.83,583.93,580.62,583.71,6684.0
2020-12-18 12:30:00,584.18,584.19,583.2,583.2,500.0,584.18,584.19,583.2,583.2,500.0
2020-12-18 13:00:00,583.53,583.6,582.05,583.0,1643.0,583.53,583.6,582.05,583.0,1643.0
2020-12-18 13:30:00,583.53,583.53,582.37,582.38,402.0,583.53,583.53,582.37,582.38,402.0
2020-12-18 14:00:00,583.71,583.93,582.25,583.93,4616.0,583.71,583.93,582.25,583.93,4616.0
2020-12-18 14:30:00,584.69,585.79,583.22,583.25,1592.0,584.69,585.79,583.22,583.25,1592.0
2020-12-18 15:00:00,583.51,590.65,583.51,590.52,16292.0,583.51,590.65,583.51,590.52,16292.0
2020-12-18 15:30:00,590.21,609.59,589.83,605.86,118576.0,590.21,609.59,589.83,605.86,118576.0
2020-12-21 09:30:00,597.89,605.06,595.01,596.05,5796.0,597.89,605.06,595.01,596.05,5796.0
2020-12-21 10:00:00,592.39,592.69,580.32,585.24,8080.0,592.39,592.69,580.32,585.24,8080.0
2020-12-21 10:30:00,583.81,587.26,583.81,585.9,12326.0,583.81,587.26,583.81,585.9,12326.0
2020-12-21 11:00:00,587.55,589.99,585.67,587.87,5900.0,587.55,589.99,585.67,587.87,5900.0
2020-12-21 11:30:00,587.74,588.76,587.19,588.02,4308.0,587.74,588.76,587.19,588.02,4308.0
2020-12-21 12:00:00,588.75,590.5,588.75,590.5,1800.0,588.75,590.5,588.75,590.5,1800.0
2020-12-21 12:30:00,593.11,593.11,590.59,591.83,3199.0,593.11,593.11,590.59,591.83,3199.0
2020-12-21 13:00:00,591.23,592.27,589.08,589.08,2746.0,591.23,592.27,589.08,589.08,2746.0
2020-12-21 13:30:00,588.86,591.51,587.87,591.27,1152.0,588.86,591.51,587.87,591.27,1152.0
2020-12-21 14:00:00,591.0,591.0,587.83,587.83,1600.0,591.0,591.0,587.83,587.83,1600.0
2020-12-21 14:30:00,587.87,589.39,587.87,588.96,2903.0,587.87,589.39,587.87,588.96,2903.0
2020-12-21 15:00:00,589.47,589.75,588.32,589.0,1550.0,589.47,589.75,588.32,589.0,1550.0
2020-12-21 15:30:00,588.75,590.88,587.24,589.87,12597.0,588.75,590.88,587.24,589.87,12597.0
2020-12-22 09:30:00,588.78,588.78,586.04,587.58,2994.0,588.78,588.78,586.04,587.58,2994.0
2020-12-22 10:00:00,586.65,590.56,584.58,590.56,8074.0,586.65,590.56,584.58,590.56,8074.0
2020-12-22 10:30:00,592.29,594.85,587.33,587.6,5935.0,592.29,594.85,587.33,587.6,5935.0
2020-12-22 11:00:00,588.41,589.58,585.92,587.15,20971.0,588.41,589.58,585.92,587.15,20971.0
2020-12-22 11:30:00,586.44,587.23,581.85,583.25,8979.0,586.44,587.23,581.85,583.25,8979.0
2020-12-22 12:00:00,583.7,584.48,582.69,583.09,4486.0,583.7,584.48,582.69,583.09,4486.0
2020-12-22 12:30:00,584.31,585.32,582.55,582.55,3603.0,584.31,585.32,582.55,582.55,3603.0
2020-12-22 13:00:00,582.22,583.23,581.17,582.07,3721.0,582.22,583.23,581.17,582.07,3721.0
2020-12-22 13:30:00,581.97,582.53,581.35,581.95,3444.0,581.97,582.53,581.35,581.95,3444.0
2020-12-22 14:00:00,582.01,583.26,581.28,583.26,2918.0,582.01,583.26,581.28,583.26,2918.0
2020-12-22 14:30:00,582.51,583.41,581.94,582.74,2400.0,582.51,583.41,581.94,582.74,2400.0
2020-12-22 15:00:00,582.74,583.29,582.37,582.57,2341.0,582.74,583.29,582.37,582.57,2341.0
2020-12-22 15:30:00,582.94,583.92,581.6,583.92,13274.0,582.94,583.92,581.6,583.92,13274.0
2020-12-23 09:30:00,584.14,584.59,580.05,581.69,2244.0,584.14,584.59,580.05,581.69,2244.0
2020-12-23 10:00:00,581.99,581.99,578.63,581.46,998.0,581.99,581.99,578.63,581.46,998.0
2020-12-23 10:30:00,581.83,582.57,579.88,582.57,5223.0,581.83,582.57,579.88,582.57,5223.0
2020-12-23 11:00:00,581.89,581.9,578.37,578.37,3469.0,581.89,581.9,578.37,578.37,3469.0
2020-12-23 11:30:00,578.01,579.75,577.95,578.55,3000.0,578.01,579.75,577.95,578.55,3000.0
2020-12-23 12:00:00,579.49,581.13,579.06,579.34,5047.0,579.49,581.13,579.06,579.34,5047.0
2020-12-23 12:30:00,579.29,581.35,579.29,581.35,3091.0,579.29,581.35,579.29,581.35,3091.0
2020-12-23 13:00:00,581.37,582.1,580.03,580.1,2200.0,581.37,582.1,580.03,580.1,2200.0
2020-12-23 13:30:00,580.04,581.04,578.97,580.29,4373.0,580.04,581.04,578.97,580.29,4373.0
2020-12-23 14:00:00,580.3,580.3,577.63,577.88,2425.0,580.3,580.3,577.63,577.88,2425.0
2020-12-23 14:30:00,577.98,578.77,576.76,577.0,3401.0,577.98,578.77,576.76,577.0,3401.0
2020-12-23 15:00:00,577.05,577.6,574.85,575.4,3139.0,577.05,577.6,574.85,575.4,3139.0
2020-12-23 15:30:00,575.5,575.89,572.36,574.42,10971.0,575.5,575.89,572.36,574.42,10971.0
2020-12-24 09:30:00,575.32,579.22,575.32,577.07,1042.0,575.32,579.22,575.32,577.07,1042.0
2020-12-24 10:00:00,574.53,575.54,573.47,574.47,849.0,574.53,575.54,573.47,574.47,849.0
2020-12-24 10:30:00,573.75,573.75,571.11,572.86,900.0,573.75,573.75,571.11,572.86,900.0
2020-12-24 11:00:00,572.18,572.88,571.17,571.27,2640.0,572.18,572.88,571.17,571.27,2640.0
2020-12-24 11:30:00,570.34,571.83,570.34,571.0,1500.0,570.34,571.83,570.34,571.0,1500.0
2020-12-24 12:00:00,570.28,574.17,569.89,573.8,2949.0,570.28,574.17,569.89,573.8,2949.0
2020-12-24 12:30:00,573.69,574.71,573.69,574.02,1179.0,573.69,574.71,573.69,574.02,1179.0
2020-12-28 09:30:00,581.71,583.24,572.7,572.7,3464.0,581.71,583.24,572.7,572.7,3464.0
2020-12-28 10:00:00,572.3,572.61,569.69,571.46,2600.0,572.3,572.61,569.69,571.46,2600.0
2020-12-28 10:30:00,571.73,575.81,571.73,574.83,5799.0,571.73,575.81,571.73,574.83,5799.0
2020-12-28 11:00:00,574.99,574.99,572.8,572.81,4033.0,574.99,574.99,572.8,572.81,4033.0
2020-12-28 11:30:00,573.22,573.22,573.0,573.0,200.0,573.22,573.22,573.0,573.0,200.0
2020-12-28 12:00:00,573.94,574.32,573.93,574.32,200.0,573.94,574.32,573.93,574.32,200.0
2020-12-28 12:30:00,574.7,575.3,572.69,572.69,1989.0,574.7,575.3,572.69,572.69,1989.0
2020-12-28 13:00:00,572.31,572.89,572.21,572.89,1008.0,572.31,572.89,572.21,572.89,1008.0
2020-12-28 13:30:00,573.22,574.45,572.63,572.63,1130.0,573.22,574.45,572.63,572.63,1130.0
2020-12-28 14:00:00,572.42,573.84,572.42,573.67,1888.0,572.42,573.84,572.42,573.67,1888.0
2020-12-28 14:30:00,574.15,574.79,573.52,573.52,4825.0,574.15,574.79,573.52,573.52,4825.0
2020-12-28 15:00:00,574.13,574.13,572.56,572.56,1477.0,574.13,574.13,572.56,572.56,1477.0
2020-12-28 15:30:00,572.06,573.13,570.61,572.23,6896.0,572.06,573.13,570.61,572.23,6896.0
2020-12-29 09:30:00,573.11,576.85,568.73,568.74,1933.0,573.11,576.85,568.73,568.74,1933.0
2020-12-29 10:00:00,569.79,572.31,569.79,571.95,2130.0,569.79,572.31,569.79,571.95,2130.0
2020-12-29 10:30:00,573.99,576.42,572.12,574.92,1659.0,573.99,576.42,572.12,574.92,1659.0
2020-12-29 11:00:00,572.47,572.99,571.13,572.69,1300.0,572.47,572.99,571.13,572.69,1300.0
2020-12-29 11:30:00,573.74,575.4,572.99,575.36,1229.0,573.74,575.4,572.99,575.36,1229.0
2020-12-29 12:00:00,575.44,576.17,574.86,576.17,1341.0,575.44,576.17,574.86,576.17,1341.0
2020-12-29 12:30:00,573.0,574.12,572.25,572.25,936.0,573.0,574.12,572.25,572.25,936.0
2020-12-29 13:00:00,571.79,572.94,571.79,572.86,700.0,571.79,572.94,571.79,572.86,700.0
2020-12-29 13:30:00,573.23,576.21,573.23,573.97,3372.0,573.23,576.21,573.23,573.97,3372.0
2020-12-29 14:00:00,571.8,574.48,571.8,573.26,1615.0,571.8,574.48,571.8,573.26,1615.0
2020-12-29 14:30:00,573.16,575.28,573.16,575.0,12935.0,573.16,575.28,573.16,575.0,12935.0
2020-12-29 15:00:00,574.03,576.7,573.61,576.7,1500.0,574.03,576.7,573.61,576.7,1500.0
2020-12-29 15:30:00,575.07,575.66,573.99,575.0,7146.0,575.07,575.66,573.99,575.0,7146.0
2020-12-30 09:30:00,574.28,577.29,574.28,577.29,3325.0,574.28,577.29,574.28,577.29,3325.0
2020-12-30 10:00:00,578.88,579.61,576.68,578.17,1564.0,578.88,579.61,576.68,578.17,1564.0
2020-12-30 10:30:00,578.37,578.37,576.79,577.81,500.0,578.37,578.37,576.79,577.81,500.0
2020-12-30 11:00:00,577.0,577.76,576.01,576.18,700.0,577.0,577.76,576.01,576.18,700.0
2020-12-30 11:30:00,573.06,575.46,573.06,573.99,834.0,573.06,575.46,573.06,573.99,834.0
2020-12-30 12:00:00,573.96,574.93,573.96,574.72,600.0,573.96,574.93,573.96,574.72,600.0
2020-12-30 12:30:00,575.31,576.16,575.23,575.48,1000.0,575.31,576.16,575.23,575.48,1000.0
2020-12-30 13:00:00,576.12,576.12,575.6,575.6,400.0,576.12,576.12,575.6,575.6,400.0
2020-12-30 13:30:00,576.76,577.62,576.75,577.0,1108.0,576.76,577.62,576.75,577.0,1108.0
2020-12-30 14:00:00,577.26,577.27,576.45,576.45,300.0,577.26,577.27,576.45,576.45,300.0
2020-12-30 14:30:00,575.77,577.52,575.63,576.1,9507.0,575.77,577.52,575.63,576.1,9507.0
2020-12-30 15:00:00,575.75,575.77,574.01,574.45,700.0,575.75,575.77,574.01,574.45,700.0
2020-12-30 15:30:00,574.21,576.04,573.66,574.15,3051.0,574.21,576.04,573.66,574.15,3051.0
2020-12-31 09:30:00,572.48,573.24,569.56,572.75,2287.0,572.48,573.24,569.56,572.75,2287.0
2020-12-31 10:00:00,571.29,580.34,571.06,572.81,7897.0,571.29,580.34,571.06,572.81,7897.0
2020-12-31 10:30:00,572.6,574.6,572.15,573.3,901.0,572.6,574.6,572.15,573.3,901.0
2020-12-31 11:00:00,572.6,572.84,571.05,572.84,600.0,572.6,572.84,571.05,572.84,600.0
2020-12-31 11:30:00,573.33,573.33,571.48,572.66,1075.0,573.33,573.33,571.48,572.66,1075.0
2020-12-31 12:00:00,572.5,576.54,572.49,574.53,1369.0,572.5,576.54,572.49,574.53,1369.0
2020-12-31 12:30:00,574.21,576.93,574.21,576.83,1431.0,574.21,576.93,574.21,576.83,1431.0
2020-12-31 13:00:00,576.18,578.36,576.17,578.36,1700.0,576.18,578.36,576.17,578.36,1700.0
2020-12-31 13:30:00,577.62,578.98,577.22,578.98,1048.0,577.62,578.98,577.22,578.98,1048.0
2020-12-31 14:00:00,579.68,583.19,579.11,580.8,4269.0,579.68,583.19,579.11,580.8,4269.0
2020-12-31 14:30:00,581.96,582.45,579.55,582.06,3500.0,581.96,582.45,579.55,582.06,3500.0
2020-12-31 15:00:00,582.19,583.75,581.61,582.12,3513.0,582.19,583.75,581.61,582.12,3513.0
2020-12-31 15:30:00,582.27,584.22,581.33,582.94,14653.0,582.27,584.22,581.33,582.94,14653.0
2021-01-04 09:30:00,580.99,584.33,579.39,579.92,26751.0,580.99,584.33,579.39,579.92,26751.0
2021-01-04 10:00:00,579.79,581.12,578.44,580.01,31514.0,579.79,581.12,578.44,580.01,31514.0
2021-01-04 10:30:00,580.17,580.17,572.99,573.55,4527.0,580.17,580.17,572.99,573.55,4527.0
2021-01-04 11:00:00,572.61,572.61,567.3,570.55,5057.0,572.61,572.61,567.3,570.55,5057.0
2021-01-04 11:30:00,570.11,570.59,566.9,566.9,8950.0,570.11,570.59,566.9,566.9,8950.0
2021-01-04 12:00:00,566.43,566.55,560.97,564.29,9234.0,566.43,566.55,560.97,564.29,9234.0
2021-01-04 12:30:00,562.7,564.75,562.7,564.51,3342.0,562.7,564.75,562.7,564.51,3342.0
2021-01-04 13:00:00,565.93,571.75,565.93,568.51,13716.0,565.93,571.75,565.93,568.51,13716.0
2021-01-04 13:30:00,568.36,576.61,567.96,575.75,2995.0,568.36,576.61,567.96,575.75,2995.0
2021-01-04 14:00:00,575.9,576.17,571.87,571.92,10795.0,575.9,576.17,571.87,571.92,10795.0
2021-01-04 14:30:00,571.45,571.46,568.72,569.32,4993.0,571.45,571.46,568.72,569.32,4993.0
2021-01-04 15:00:00,570.62,574.04,570.4,574.04,16176.0,570.62,574.04,570.4,574.04,16176.0
2021-01-04 15:30:00,573.85,577.29,572.53,574.69,24091.0,573.85,577.29,572.53,574.69,24091.0
2021-01-05 09:30:00,574.75,581.34,566.98,579.67,14826.0,574.75,581.34,566.98,579.67,14826.0
2021-01-05 10:00:00,579.25,580.79,578.08,579.41,3857.0,579.25,580.79,578.08,579.41,3857.0
2021-01-05 10:30:00,579.25,579.3,576.23,576.91,2539.0,579.25,579.3,576.23,576.91,2539.0
2021-01-05 11:00:00,577.21,577.43,573.51,575.61,11158.0,577.21,577.43,573.51,575.61,11158.0
2021-01-05 11:30:00,575.61,576.68,575.2,576.48,7402.0,575.61,576.68,575.2,576.48,7402.0
2021-01-05 12:00:00,576.24,580.97,576.24,580.97,10603.0,576.24,580.97,576.24,580.97,10603.0
2021-01-05 12:30:00,581.04,586.08,581.04,584.61,34606.0,581.04,586.08,581.04,584.61,34606.0
2021-01-05 13:00:00,585.0,588.63,585.0,586.12,2271.0,585.0,588.63,585.0,586.12,2271.0
2021-01-05 13:30:00,585.49,586.84,584.19,586.14,4793.0,585.49,586.84,584.19,586.14,4793.0
2021-01-05 14:00:00,586.52,588.58,586.52,587.28,3177.0,586.52,588.58,586.52,587.28,3177.0
2021-01-05 14:30:00,587.56,588.39,586.44,586.88,2630.0,587.56,588.39,586.44,586.88,2630.0
2021-01-05 15:00:00,587.39,589.25,584.87,584.87,3954.0,587.39,589.25,584.87,584.87,3954.0
2021-01-05 15:30:00,584.53,586.0,582.85,584.18,11410.0,584.53,586.0,582.85,584.18,11410.0
2021-01-06 09:30:00,575.2,592.18,575.2,590.23,10357.0,575.2,592.18,575.2,590.23,10357.0
2021-01-06 10:00:00,589.76,595.0,589.08,594.39,6242.0,589.76,595.0,589.08,594.39,6242.0
2021-01-06 10:30:00,595.86,599.76,594.77,598.9,4251.0,595.86,599.76,594.77,598.9,4251.0
2021-01-06 11:00:00,599.94,600.02,597.1,597.87,4347.0,599.94,600.02,597.1,597.87,4347.0
2021-01-06 11:30:00,597.45,598.5,597.45,597.93,1907.0,597.45,598.5,597.45,597.93,1907.0
2021-01-06 12:00:00,597.95,600.63,597.81,599.33,2306.0,597.95,600.63,597.81,599.33,2306.0
2021-01-06 12:30:00,600.54,600.54,598.34,599.75,2765.0,600.54,600.54,598.34,599.75,2765.0
2021-01-06 13:00:00,600.31,604.69,600.29,604.02,4998.0,600.31,604.69,600.29,604.02,4998.0
2021-01-06 13:30:00,604.56,605.96,603.98,604.82,4354.0,604.56,605.96,603.98,604.82,4354.0
2021-01-06 14:00:00,604.99,607.85,602.53,603.18,6494.0,604.99,607.85,602.53,603.18,6494.0
2021-01-06 14:30:00,605.31,607.14,604.53,607.14,10728.0,605.31,607.14,604.53,607.14,10728.0
2021-01-06 15:00:00,608.75,611.82,606.95,610.17,11361.0,608.75,611.82,606.95,610.17,11361.0
2021-01-06 15:30:00,610.31,614.1,607.45,612.64,23500.0,610.31,614.1,607.45,612.64,23500.0
2021-01-07 09:30:00,620.0,633.82,619.93,626.4,9595.0,620.0,633.82,619.93,626.4,9595.0
2021-01-07 10:00:00,627.55,636.59,627.39,634.94,6784.0,627.55,636.59,627.39,634.94,6784.0
2021-01-07 10:30:00,633.64,636.97,632.17,633.45,5925.0,633.64,636.97,632.17,633.45,5925.0
2021-01-07 11:00:00,634.22,634.22,631.31,631.31,1650.0,634.22,634.22,631.31,631.31,1650.0
2021-01-07 11:30:00,630.84,632.14,629.87,630.16,4548.0,630.84,632.14,629.87,630.16,4548.0
2021-01-07 12:00:00,630.73,632.94,629.09,631.29,41178.0,630.73,632.94,629.09,631.29,41178.0
2021-01-07 12:30:00,630.77,631.4,628.82,631.4,5654.0,630.77,631.4,628.82,631.4,5654.0
2021-01-07 13:00:00,629.86,633.12,629.86,632.82,8113.0,629.86,633.12,629.86,632.82,8113.0
2021-01-07 13:30:00,632.96,633.62,632.58,633.42,5014.0,632.96,633.62,632.58,633.42,5014.0
2021-01-07 14:00:00,633.53,634.01,627.87,628.84,7730.0,633.53,634.01,627.87,628.84,7730.0
2021-01-07 14:30:00,628.85,629.59,626.47,627.29,3465.0,628.85,629.59,626.47,627.29,3465.0
2021-01-07 15:00:00,626.75,629.54,625.78,628.67,8682.0,626.75,629.54,625.78,628.67,8682.0
2021-01-07 15:30:00,628.29,630.37,627.14,629.12,12305.0,628.29,630.37,627.14,629.12,12305.0
2021-01-08 09:30:00,629.4,635.19,629.4,631.9,3528.0,629.4,635.19,629.4,631.9,3528.0
2021-01-08 10:00:00,632.13,633.0,628.05,629.22,6274.0,632.13,633.0,628.05,629.22,6274.0
2021-01-08 10:30:00,624.14,625.95,620.33,620.79,7843.0,624.14,625.95,620.33,620.79,7843.0
2021-01-08 11:00:00,620.89,621.47,618.95,620.33,15256.0,620.89,621.47,618.95,620.33,15256.0
2021-01-08 11:30:00,619.5,620.13,618.12,619.14,2789.0,619.5,620.13,618.12,619.14,2789.0
2021-01-08 12:00:00,618.96,621.19,617.38,618.45,1492.0,618.96,621.19,617.38,618.45,1492.0
2021-01-08 12:30:00,618.81,618.82,617.05,618.46,1697.0,618.81,618.82,617.05,618.46,1697.0
2021-01-08 13:00:00,618.95,619.27,614.83,615.64,2600.0,618.95,619.27,614.83,615.64,2600.0
2021-01-08 13:30:00,615.77,617.72,613.4,614.12,5635.0,615.77,617.72,613.4,614.12,5635.0
2021-01-08 14:00:00,615.64,616.01,614.61,615.35,4564.0,615.64,616.01,614.61,615.35,4564.0
2021-01-08 14:30:00,615.44,615.65,613.68,614.3,3000.0,615.44,615.65,613.68,614.3,3000.0
2021-01-08 15:00:00,615.4,616.23,614.49,615.75,8046.0,615.4,616.23,614.49,615.75,8046.0
2021-01-08 15:30:00,616.34,623.25,616.34,622.3,16939.0,616.34,623.25,616.34,622.3,16939.0
2021-01-11 09:30:00,618.64,620.93,613.01,620.26,6046.0,618.64,620.93,613.01,620.26,6046.0
2021-01-11 10:00:00,617.75,618.82,614.77,617.2,8650.0,617.75,618.82,614.77,617.2,8650.0
2021-01-11 10:30:00,616.22,623.37,616.21,622.86,4600.0,616.22,623.37,616.21,622.86,4600.0
2021-01-11 11:00:00,622.85,623.49,618.6,620.79,3511.0,622.85,623.49,618.6,620.79,3511.0
2021-01-11 11:30:00,620.78,621.01,614.98,619.14,9433.0,620.78,621.01,614.98,619.14,9433.0
2021-01-11 12:00:00,619.25,620.21,617.55,617.55,4338.0,619.25,620.21,617.55,617.55,4338.0
2021-01-11 12:30:00,617.24,618.57,616.49,616.49,5065.0,617.24,618.57,616.49,616.49,5065.0
2021-01-11 13:00:00,615.77,617.59,613.44,613.57,4555.0,615.77,617.59,613.44,613.57,4555.0
2021-01-11 13:30:00,613.75,616.19,612.74,612.88,2303.0,613.75,616.19,612.74,612.88,2303.0
2021-01-11 14:00:00,612.75,612.75,610.38,610.7,3820.0,612.75,612.75,610.38,610.7,3820.0
2021-01-11 14:30:00,610.05,617.68,609.66,617.18,8789.0,610.05,617.68,609.66,617.18,8789.0
2021-01-11 15:00:00,616.38,617.03,612.93,612.96,5135.0,616.38,617.03,612.93,612.96,5135.0
2021-01-11 15:30:00,612.95,616.55,612.9,616.05,19393.0,612.95,616.55,612.9,616.05,19393.0
2021-01-12 09:30:00,617.33,617.33,614.04,616.17,5228.0,617.33,617.33,614.04,616.17,5228.0
2021-01-12 10:00:00,615.47,616.15,612.86,615.36,12959.0,615.47,616.15,612.86,615.36,12959.0
2021-01-12 10:30:00,614.99,615.43,612.54,614.47,14117.0,614.99,615.43,612.54,614.47,14117.0
2021-01-12 11:00:00,613.92,615.78,613.28,613.64,9976.0,613.92,615.78,613.28,613.64,9976.0
2021-01-12 11:30:00,613.55,613.55,610.73,611.07,11239.0,613.55,613.55,610.73,611.07,11239.0
2021-01-12 12:00:00,610.92,610.92,605.16,606.06,3300.0,610.92,610.92,605.16,606.06,3300.0
2021-01-12 12:30:00,605.49,609.65,604.48,609.01,3938.0,605.49,609.65,604.48,609.01,3938.0
2021-01-12 13:00:00,609.57,617.33,609.09,615.22,7121.0,609.57,617.33,609.09,615.22,7121.0
2021-01-12 13:30:00,615.55,616.64,613.25,614.6,8948.0,615.55,616.64,613.25,614.6,8948.0
2021-01-12 14:00:00,614.45,614.45,610.2,610.65,10330.0,614.45,614.45,610.2,610.65,10330.0
2021-01-12 14:30:00,612.76,612.76,607.44,608.95,7249.0,612.76,612.76,607.44,608.95,7249.0
2021-01-12 15:00:00,609.47,610.0,608.15,608.15,8234.0,609.47,610.0,608.15,608.15,8234.0
2021-01-12 15:30:00,608.07,610.78,607.09,609.96,20081.0,608.07,610.78,607.09,609.96,20081.0
2021-01-13 09:30:00,611.97,611.97,605.88,606.76,3183.0,611.97,611.97,605.88,606.76,3183.0
2021-01-13 10:00:00,606.79,608.17,605.83,607.33,13432.0,606.79,608.17,605.83,607.33,13432.0
2021-01-13 10:30:00,607.09,607.35,603.15,607.02,31658.0,607.09,607.35,603.15,607.02,31658.0
2021-01-13 11:00:00,607.2,607.2,604.69,605.13,19845.0,607.2,607.2,604.69,605.13,19845.0
2021-01-13 11:30:00,605.13,607.4,605.07,607.13,11795.0,605.13,607.4,605.07,607.13,11795.0
2021-01-13 12:00:00,607.31,608.37,606.25,607.44,20137.0,607.31,608.37,606.25,607.44,20137.0
2021-01-13 12:30:00,607.4,607.49,605.79,606.85,4519.0,607.4,607.49,605.79,606.85,4519.0
2021-01-13 13:00:00,607.0,607.6,606.53,607.28,1800.0,607.0,607.6,606.53,607.28,1800.0
2021-01-13 13:30:00,607.54,607.54,604.05,604.05,2700.0,607.54,607.54,604.05,604.05,2700.0
2021-01-13 14:00:00,604.45,606.59,602.62,606.46,2600.0,604.45,606.59,602.62,606.46,2600.0
2021-01-13 14:30:00,606.76,607.71,605.5,605.83,8888.0,606.76,607.71,605.5,605.83,8888.0
2021-01-13 15:00:00,605.98,607.35,605.98,606.12,13670.0,605.98,607.35,605.98,606.12,13670.0
2021-01-13 15:30:00,605.83,606.34,603.99,604.31,12218.0,605.83,606.34,603.99,604.31,12218.0
2021-01-14 09:30:00,606.0,606.33,602.72,606.04,4886.0,606.0,606.33,602.72,606.04,4886.0
2021-01-14 10:00:00,606.69,606.98,604.41,605.14,10594.0,606.69,606.98,604.41,605.14,10594.0
2021-01-14 10:30:00,605.53,605.53,600.87,601.05,18373.0,605.53,605.53,600.87,601.05,18373.0
2021-01-14 11:00:00,600.65,603.48,600.3,600.8,7315.0,600.65,603.48,600.3,600.8,7315.0
2021-01-14 11:30:00,601.05,603.46,600.02,602.87,5006.0,601.05,603.46,600.02,602.87,5006.0
2021-01-14 12:00:00,602.9,603.38,600.93,602.33,5365.0,602.9,603.38,600.93,602.33,5365.0
2021-01-14 12:30:00,601.78,603.21,601.44,602.62,3904.0,601.78,603.21,601.44,602.62,3904.0
2021-01-14 13:00:00,602.18,603.18,601.03,601.05,7396.0,602.18,603.18,601.03,601.05,7396.0
2021-01-14 13:30:00,601.52,602.92,599.43,601.17,9758.0,601.52,602.92,599.43,601.17,9758.0
2021-01-14 14:00:00,601.41,604.69,600.65,604.69,3366.0,601.41,604.69,600.65,604.69,3366.0
2021-01-14 14:30:00,603.85,604.69,600.63,600.71,3985.0,603.85,604.69,600.63,600.71,3985.0
2021-01-14 15:00:00,600.26,600.66,594.71,596.54,4915.0,600.26,600.66,594.71,596.54,4915.0
2021-01-14 15:30:00,596.6,597.34,590.84,593.19,18484.0,596.6,597.34,590.84,593.19,18484.0
2021-01-15 09:30:00,592.43,606.01,592.43,600.05,11498.0,592.43,606.01,592.43,600.05,11498.0
2021-01-15 10:00:00,600.76,601.94,589.84,591.58,7464.0,600.76,601.94,589.84,591.58,7464.0
2021-01-15 10:30:00,591.2,597.54,590.47,595.12,14146.0,591.2,597.54,590.47,595.12,14146.0
2021-01-15 11:00:00,594.78,597.61,591.82,596.99,7032.0,594.78,597.61,591.82,596.99,7032.0
2021-01-15 11:30:00,596.64,598.46,595.09,595.24,3502.0,596.64,598.46,595.09,595.24,3502.0
2021-01-15 12:00:00,594.62,598.4,593.52,597.53,10678.0,594.62,598.4,593.52,597.53,10678.0
2021-01-15 12:30:00,597.44,597.71,595.6,595.61,2900.0,597.44,597.71,595.6,595.61,2900.0
2021-01-15 13:00:00,595.15,598.16,594.41,596.94,5763.0,595.15,598.16,594.41,596.94,5763.0
2021-01-15 13:30:00,596.65,599.01,596.04,598.11,5057.0,596.65,599.01,596.04,598.11,5057.0
2021-01-15 14:00:00,597.71,606.48,597.69,605.55,5201.0,597.71,606.48,597.69,605.55,5201.0
2021-01-15 14:30:00,606.04,606.04,601.89,602.24,9460.0,606.04,606.04,601.89,602.24,9460.0
2021-01-15 15:00:00,601.44,603.94,600.71,603.54,14272.0,601.44,603.94,600.71,603.54,14272.0
2021-01-15 15:30:00,603.18,604.51,600.13,601.36,46706.0,603.18,604.51,600.13,601.36,46706.0
2021-01-19 09:30:00,610.97,610.97,600.86,603.44,2289.0,610.97,610.97,600.86,603.44,2289.0
2021-01-19 10:00:00,605.32,605.71,601.58,601.92,1700.0,605.32,605.71,601.58,601.92,1700.0
2021-01-19 10:30:00,602.66,607.44,602.45,605.22,4599.0,602.66,607.44,602.45,605.22,4599.0
2021-01-19 11:00:00,605.51,606.33,600.27,600.79,10276.0,605.51,606.33,600.27,600.79,10276.0
2021-01-19 11:30:00,601.38,603.16,600.01,602.23,7397.0,601.38,603.16,600.01,602.23,7397.0
2021-01-19 12:00:00,600.62,601.57,599.1,599.97,2381.0,600.62,601.57,599.1,599.97,2381.0
2021-01-19 12:30:00,599.34,602.57,598.7,601.25,4593.0,599.34,602.57,598.7,601.25,4593.0
2021-01-19 13:00:00,603.74,603.75,602.58,602.86,1000.0,603.74,603.75,602.58,602.86,1000.0
2021-01-19 13:30:00,602.82,604.51,601.57,603.43,3538.0,602.82,604.51,601.57,603.43,3538.0
2021-01-19 14:00:00,604.34,606.72,604.19,606.72,3112.0,604.34,606.72,604.19,606.72,3112.0
2021-01-19 14:30:00,606.17,608.35,606.16,608.01,4778.0,606.17,608.35,606.16,608.01,4778.0
2021-01-19 15:00:00,608.44,611.0,608.44,610.62,5016.0,608.44,611.0,608.44,610.62,5016.0
2021-01-19 15:30:00,610.09,612.5,608.54,608.97,7984.0,610.09,612.5,608.54,608.97,7984.0
2021-01-20 09:30:00,610.35,617.47,610.35,617.45,3530.0,610.35,617.47,610.35,617.45,3530.0
2021-01-20 10:00:00,615.94,616.36,612.06,612.88,1724.0,615.94,616.36,612.06,612.88,1724.0
2021-01-20 10:30:00,612.72,612.72,608.32,608.67,3265.0,612.72,612.72,608.32,608.67,3265.0
2021-01-20 11:00:00,608.12,608.83,605.15,606.52,5591.0,608.12,608.83,605.15,606.52,5591.0
2021-01-20 11:30:00,606.24,607.15,605.42,605.86,5900.0,606.24,607.15,605.42,605.86,5900.0
2021-01-20 12:00:00,606.35,606.39,604.15,605.03,4200.0,606.35,606.39,604.15,605.03,4200.0
2021-01-20 12:30:00,604.8,606.57,604.71,606.46,900.0,604.8,606.57,604.71,606.46,900.0
2021-01-20 13:00:00,606.44,607.34,603.88,604.2,16447.0,606.44,607.34,603.88,604.2,16447.0
2021-01-20 13:30:00,604.36,605.05,603.63,604.99,8907.0,604.36,605.05,603.63,604.99,8907.0
2021-01-20 14:00:00,604.57,604.57,602.7,603.11,8614.0,604.57,604.57,602.7,603.11,8614.0
2021-01-20 14:30:00,603.1,603.44,600.75,602.17,39033.0,603.1,603.44,600.75,602.17,39033.0
2021-01-20 15:00:00,601.89,602.39,599.25,601.97,10492.0,601.89,602.39,599.25,601.97,10492.0
2021-01-20 15:30:00,601.58,601.96,598.88,600.66,23102.0,601.58,601.96,598.88,600.66,23102.0
2021-01-21 09:30:00,601.41,601.41,595.0,598.35,4268.0,601.41,601.41,595.0,598.35,4268.0
2021-01-21 10:00:00,594.85,595.09,588.47,589.2,13005.0,594.85,595.09,588.47,589.2,13005.0
2021-01-21 10:30:00,589.23,592.57,589.23,590.37,28015.0,589.23,592.57,589.23,590.37,28015.0
2021-01-21 11:00:00,590.91,590.99,589.16,589.92,39033.0,590.91,590.99,589.16,589.92,39033.0
2021-01-21 11:30:00,589.94,590.84,588.14,590.05,9501.0,589.94,590.84,588.14,590.05,9501.0
2021-01-21 12:00:00,590.05,590.44,589.18,589.45,11829.0,590.05,590.44,589.18,589.45,11829.0
2021-01-21 12:30:00,590.03,590.36,586.17,587.8,5914.0,590.03,590.36,586.17,587.8,5914.0
2021-01-21 13:00:00,587.84,590.05,586.81,590.05,1200.0,587.84,590.05,586.81,590.05,1200.0
2021-01-21 13:30:00,590.01,590.02,588.78,588.89,2908.0,590.01,590.02,588.78,588.89,2908.0
2021-01-21 14:00:00,590.0,590.52,588.67,589.21,11066.0,590.0,590.52,588.67,589.21,11066.0
2021-01-21 14:30:00,589.03,590.09,588.89,589.17,1901.0,589.03,590.09,588.89,589.17,1901.0
2021-01-21 15:00:00,590.0,590.21,589.17,589.69,6029.0,590.0,590.21,589.17,589.69,6029.0
2021-01-21 15:30:00,589.76,590.75,588.65,588.91,19394.0,589.76,590.75,588.65,588.91,19394.0
2021-01-22 09:30:00,589.08,594.59,588.54,592.65,4279.0,589.08,594.59,588.54,592.65,4279.0
2021-01-22 10:00:00,593.8,593.8,590.01,590.48,8678.0,593.8,593.8,590.01,590.48,8678.0
2021-01-22 10:30:00,591.1,591.59,588.78,591.02,6629.0,591.1,591.59,588.78,591.02,6629.0
2021-01-22 11:00:00,590.99,591.36,590.15,590.15,6705.0,590.99,591.36,590.15,590.15,6705.0
2021-01-22 11:30:00,590.94,591.87,590.4,590.83,8780.0,590.94,591.87,590.4,590.83,8780.0
2021-01-22 12:00:00,591.38,591.49,590.56,590.56,1600.0,591.38,591.49,590.56,590.56,1600.0
2021-01-22 12:30:00,590.65,591.36,590.23,590.23,2500.0,590.65,591.36,590.23,590.23,2500.0
2021-01-22 13:00:00,590.72,592.17,590.51,591.15,4375.0,590.72,592.17,590.51,591.15,4375.0
2021-01-22 13:30:00,590.8,592.53,590.8,591.75,11282.0,590.8,592.53,590.8,591.75,11282.0
2021-01-22 14:00:00,592.21,596.43,592.2,594.32,5648.0,592.21,596.43,592.2,594.32,5648.0
2021-01-22 14:30:00,594.96,595.51,594.5,595.27,3400.0,594.96,595.51,594.5,595.27,3400.0
2021-01-22 15:00:00,594.59,596.82,594.04,595.37,5940.0,594.59,596.82,594.04,595.37,5940.0
2021-01-22 15:30:00,595.02,595.84,594.36,594.36,8183.0,595.02,595.84,594.36,594.36,8183.0
2021-01-25 09:30:00,599.35,601.91,594.99,597.47,3880.0,599.35,601.91,594.99,597.47,3880.0
2021-01-25 10:00:00,593.75,596.05,588.49,590.93,4347.0,593.75,596.05,588.49,590.93,4347.0
2021-01-25 10:30:00,591.68,593.32,591.67,593.27,2606.0,591.68,593.32,591.67,593.27,2606.0
2021-01-25 11:00:00,591.15,591.15,585.05,587.28,3471.0,591.15,591.15,585.05,587.28,3471.0
2021-01-25 11:30:00,587.4,587.96,585.69,586.12,15503.0,587.4,587.96,585.69,586.12,15503.0
2021-01-25 12:00:00,586.13,591.46,585.68,588.2,17788.0,586.13,591.46,585.68,588.2,17788.0
2021-01-25 12:30:00,587.63,590.5,587.63,589.51,9494.0,587.63,590.5,587.63,589.51,9494.0
2021-01-25 13:00:00,590.18,590.18,588.9,588.92,3083.0,590.18,590.18,588.9,588.92,3083.0
2021-01-25 13:30:00,588.77,589.94,587.75,587.94,3763.0,588.77,589.94,587.75,587.94,3763.0
2021-01-25 14:00:00,587.64,588.48,586.72,587.97,1200.0,587.64,588.48,586.72,587.97,1200.0
2021-01-25 14:30:00,586.35,588.04,584.58,586.64,3601.0,586.35,588.04,584.58,586.64,3601.0
2021-01-25 15:00:00,586.75,589.07,586.2,587.41,7715.0,586.75,589.07,586.2,587.41,7715.0
2021-01-25 15:30:00,587.18,589.11,586.48,588.77,12427.0,587.18,589.11,586.48,588.77,12427.0
2021-01-26 09:30:00,591.86,592.73,588.12,590.5,5784.0,591.86,592.73,588.12,590.5,5784.0
2021-01-26 10:00:00,589.83,589.83,586.6,587.61,4489.0,589.83,589.83,586.6,587.61,4489.0
2021-01-26 10:30:00,587.66,587.66,581.51,583.9,4912.0,587.66,587.66,581.51,583.9,4912.0
2021-01-26 11:00:00,584.32,584.34,580.23,580.76,4251.0,584.32,584.34,580.23,580.76,4251.0
2021-01-26 11:30:00,580.75,580.76,576.87,576.88,3119.0,580.75,580.76,576.87,576.88,3119.0
2021-01-26 12:00:00,576.88,577.77,575.91,575.92,3100.0,576.88,577.77,575.91,575.92,3100.0
2021-01-26 12:30:00,575.96,576.18,573.65,573.65,3123.0,575.96,576.18,573.65,573.65,3123.0
2021-01-26 13:00:00,574.36,576.21,571.81,571.81,6673.0,574.36,576.21,571.81,571.81,6673.0
2021-01-26 13:30:00,571.77,572.88,568.64,571.93,16406.0,571.77,572.88,568.64,571.93,16406.0
2021-01-26 14:00:00,571.93,574.95,571.05,574.47,4614.0,571.93,574.95,571.05,574.47,4614.0
2021-01-26 14:30:00,574.94,576.52,574.01,576.52,2500.0,574.94,576.52,574.01,576.52,2500.0
2021-01-26 15:00:00,576.69,577.28,574.03,574.3,4005.0,576.69,577.28,574.03,574.3,4005.0
2021-01-26 15:30:00,574.79,574.84,569.4,570.76,11151.0,574.79,574.84,569.4,570.76,11151.0
2021-01-27 09:30:00,565.65,566.83,545.47,545.48,6614.0,565.65,566.83,545.47,545.48,6614.0
2021-01-27 10:00:00,547.71,558.7,547.71,557.23,2052.0,547.71,558.7,547.71,557.23,2052.0
2021-01-27 10:30:00,555.57,560.02,554.63,557.8,2396.0,555.57,560.02,554.63,557.8,2396.0
2021-01-27 11:00:00,558.17,558.47,555.01,556.18,1042.0,558.17,558.47,555.01,556.18,1042.0
2021-01-27 11:30:00,556.59,556.59,548.24,551.01,4515.0,556.59,556.59,548.24,551.01,4515.0
2021-01-27 12:00:00,550.12,553.07,548.53,550.01,6498.0,550.12,553.07,548.53,550.01,6498.0
2021-01-27 12:30:00,550.0,554.11,549.26,553.03,5512.0,550.0,554.11,549.26,553.03,5512.0
2021-01-27 13:00:00,551.38,553.51,550.46,553.11,5345.0,551.38,553.51,550.46,553.11,5345.0
2021-01-27 13:30:00,552.52,555.08,551.9,552.7,4515.0,552.52,555.08,551.9,552.7,4515.0
2021-01-27 14:00:00,552.74,554.09,551.62,551.79,3381.0,552.74,554.09,551.62,551.79,3381.0
2021-01-27 14:30:00,551.13,553.23,547.06,549.93,4062.0,551.13,553.23,547.06,549.93,4062.0
2021-01-27 15:00:00,550.37,554.42,549.21,549.21,7734.0,550.37,554.42,549.21,549.21,7734.0
2021-01-27 15:30:00,548.13,550.03,545.0,546.72,16024.0,548.13,550.03,545.0,546.72,16024.0
2021-01-28 09:30:00,554.37,557.09,548.9,554.01,4769.0,554.37,557.09,548.9,554.01,4769.0
2021-01-28 10:00:00,555.71,559.31,553.26,559.31,11901.0,555.71,559.31,553.26,559.31,11901.0
2021-01-28 10:30:00,558.18,564.7,558.01,561.89,3087.0,558.18,564.7,558.01,561.89,3087.0
2021-01-28 11:00:00,561.88,567.09,561.88,564.56,4198.0,561.88,567.09,561.88,564.56,4198.0
2021-01-28 11:30:00,565.01,570.68,565.01,569.45,3326.0,565.01,570.68,565.01,569.45,3326.0
2021-01-28 12:00:00,569.12,569.24,563.16,563.94,4552.0,569.12,569.24,563.16,563.94,4552.0
2021-01-28 12:30:00,564.55,564.6,563.15,563.3,1900.0,564.55,564.6,563.15,563.3,1900.0
2021-01-28 13:00:00,562.92,564.95,562.85,564.95,3421.0,562.92,564.95,562.85,564.95,3421.0
2021-01-28 13:30:00,567.01,567.76,565.39,566.88,6212.0,567.01,567.76,565.39,566.88,6212.0
2021-01-28 14:00:00,566.88,569.7,566.38,568.22,6556.0,566.88,569.7,566.38,568.22,6556.0
2021-01-28 14:30:00,569.08,569.08,563.31,567.9,7978.0,569.08,569.08,563.31,567.9,7978.0
2021-01-28 15:00:00,567.1,569.86,566.39,568.98,5849.0,567.1,569.86,566.39,568.98,5849.0
2021-01-28 15:30:00,566.99,568.84,565.71,565.71,15754.0,566.99,568.84,565.71,565.71,15754.0
2021-01-29 09:30:00,566.68,576.84,564.29,576.35,9237.0,566.68,576.84,564.29,576.35,9237.0
2021-01-29 10:00:00,576.52,584.48,576.31,580.4,13578.0,576.52,584.48,576.31,580.4,13578.0
2021-01-29 10:30:00,579.69,582.04,577.17,582.04,10759.0,579.69,582.04,577.17,582.04,10759.0
2021-01-29 11:00:00,583.08,583.08,576.7,578.36,10683.0,583.08,583.08,576.7,578.36,10683.0
2021-01-29 11:30:00,577.87,579.43,576.68,578.0,5810.0,577.87,579.43,576.68,578.0,5810.0
2021-01-29 12:00:00,576.97,577.82,572.76,572.76,8190.0,576.97,577.82,572.76,572.76,8190.0
2021-01-29 12:30:00,572.33,572.33,569.35,569.69,1347.0,572.33,572.33,569.35,569.69,1347.0
2021-01-29 13:00:00,569.6,571.7,569.25,571.21,4014.0,569.6,571.7,569.25,571.21,4014.0
2021-01-29 13:30:00,570.99,574.03,570.98,572.87,3157.0,570.99,574.03,570.98,572.87,3157.0
2021-01-29 14:00:00,573.73,578.98,573.73,578.05,3019.0,573.73,578.98,573.73,578.05,3019.0
2021-01-29 14:30:00,576.83,580.72,575.69,580.72,3779.0,576.83,580.72,575.69,580.72,3779.0
2021-01-29 15:00:00,580.96,582.07,578.62,578.89,5500.0,580.96,582.07,578.62,578.89,5500.0
2021-01-29 15:30:00,578.38,579.77,573.76,574.55,20679.0,578.38,579.77,573.76,574.55,20679.0
2021-02-01 09:30:00,577.75,578.9,573.03,577.52,7770.0,577.75,578.9,573.03,577.52,7770.0
2021-02-01 10:00:00,575.43,583.58,575.43,583.09,7208.0,575.43,583.58,575.43,583.09,7208.0
2021-02-01 10:30:00,583.33,587.19,581.13,581.13,4741.0,583.33,587.19,581.13,581.13,4741.0
2021-02-01 11:00:00,582.68,584.77,580.36,583.73,2800.0,582.68,584.77,580.36,583.73,2800.0
2021-02-01 11:30:00,583.82,590.59,583.81,588.6,4095.0,583.82,590.59,583.81,588.6,4095.0
2021-02-01 12:00:00,587.9,591.47,587.9,590.0,5671.0,587.9,591.47,587.9,590.0,5671.0
2021-02-01 12:30:00,590.24,590.32,588.83,589.4,2650.0,590.24,590.32,588.83,589.4,2650.0
2021-02-01 13:00:00,589.44,590.21,587.87,588.4,2132.0,589.44,590.21,587.87,588.4,2132.0
2021-02-01 13:30:00,588.21,590.93,588.04,588.43,4888.0,588.21,590.93,588.04,588.43,4888.0
2021-02-01 14:00:00,588.59,589.65,588.27,589.1,2692.0,588.59,589.65,588.27,589.1,2692.0
2021-02-01 14:30:00,589.61,593.39,589.38,590.51,5839.0,589.61,593.39,589.38,590.51,5839.0
2021-02-01 15:00:00,590.78,591.75,588.45,590.14,7125.0,590.78,591.75,588.45,590.14,7125.0
2021-02-01 15:30:00,590.65,593.35,589.86,591.68,25993.0,590.65,593.35,589.86,591.68,25993.0
2021-02-02 09:30:00,598.81,607.76,595.0,603.86,8382.0,598.81,607.76,595.0,603.86,8382.0
2021-02-02 10:00:00,604.93,607.4,603.76,607.32,5443.0,604.93,607.4,603.76,607.32,5443.0
2021-02-02 10:30:00,605.58,607.69,604.35,604.87,8991.0,605.58,607.69,604.35,604.87,8991.0
2021-02-02 11:00:00,604.55,607.86,604.54,607.44,13967.0,604.55,607.86,604.54,607.44,13967.0
2021-02-02 11:30:00,607.19,609.62,607.18,609.62,1666.0,607.19,609.62,607.18,609.62,1666.0
2021-02-02 12:00:00,610.14,610.14,607.83,608.99,1050.0,610.14,610.14,607.83,608.99,1050.0
2021-02-02 12:30:00,610.97,611.86,608.73,610.36,2945.0,610.97,611.86,608.73,610.36,2945.0
2021-02-02 13:00:00,611.08,611.29,606.03,606.73,735.0,611.08,611.29,606.03,606.73,735.0
2021-02-02 13:30:00,605.64,606.44,602.28,602.69,806.0,605.64,606.44,602.28,602.69,806.0
2021-02-02 14:00:00,601.68,601.69,599.8,599.8,1494.0,601.68,601.69,599.8,599.8,1494.0
2021-02-02 14:30:00,601.65,601.73,596.7,598.41,5500.0,601.65,601.73,596.7,598.41,5500.0
2021-02-02 15:00:00,598.51,598.83,597.64,598.83,2300.0,598.51,598.83,597.64,598.83,2300.0
2021-02-02 15:30:00,598.56,599.01,596.06,597.27,5701.0,598.56,599.01,596.06,597.27,5701.0
2021-02-03 09:30:00,596.64,596.64,582.01,582.51,7338.0,596.64,596.64,582.01,582.51,7338.0
2021-02-03 10:00:00,584.82,588.84,584.13,585.77,6470.0,584.82,588.84,584.13,585.77,6470.0
2021-02-03 10:30:00,584.18,586.51,582.51,585.78,13046.0,584.18,586.51,582.51,585.78,13046.0
2021-02-03 11:00:00,585.53,590.99,581.77,590.99,10746.0,585.53,590.99,581.77,590.99,10746.0
2021-02-03 11:30:00,591.39,594.34,591.09,594.18,6069.0,591.39,594.34,591.09,594.18,6069.0
2021-02-03 12:00:00,594.21,596.6,593.52,594.84,20600.0,594.21,596.6,593.52,594.84,20600.0
2021-02-03 12:30:00,594.43,598.36,594.41,596.9,10602.0,594.43,598.36,594.41,596.9,10602.0
2021-02-03 13:00:00,597.34,600.09,596.97,599.48,7258.0,597.34,600.09,596.97,599.48,7258.0
2021-02-03 13:30:00,599.48,600.7,597.97,600.25,6168.0,599.48,600.7,597.97,600.25,6168.0
2021-02-03 14:00:00,600.38,600.38,594.15,594.42,2043.0,600.38,600.38,594.15,594.42,2043.0
2021-02-03 14:30:00,594.12,595.22,589.24,590.24,9389.0,594.12,595.22,589.24,590.24,9389.0
2021-02-03 15:00:00,590.75,592.64,590.75,592.14,2018.0,590.75,592.64,590.75,592.14,2018.0
2021-02-03 15:30:00,591.47,592.82,590.59,590.71,7447.0,591.47,592.82,590.59,590.71,7447.0
2021-02-04 09:30:00,589.24,595.37,587.12,593.38,11344.0,589.24,595.37,587.12,593.38,11344.0
2021-02-04 10:00:00,595.09,595.23,592.19,594.35,6066.0,595.09,595.23,592.19,594.35,6066.0
2021-02-04 10:30:00,594.34,602.47,594.34,601.0,7584.0,594.34,602.47,594.34,601.0,7584.0
2021-02-04 11:00:00,600.79,600.79,596.85,597.0,6173.0,600.79,600.79,596.85,597.0,6173.0
2021-02-04 11:30:00,597.16,600.2,597.16,598.5,1806.0,597.16,600.2,597.16,598.5,1806.0
2021-02-04 12:00:00,598.68,598.84,597.2,597.97,4296.0,598.68,598.84,597.2,597.97,4296.0
2021-02-04 12:30:00,598.0,598.47,597.44,598.33,3932.0,598.0,598.47,597.44,598.33,3932.0
2021-02-04 13:00:00,599.99,603.17,599.98,603.04,3800.0,599.99,603.17,599.98,603.04,3800.0
2021-02-04 13:30:00,603.33,607.27,602.54,606.48,4819.0,603.33,607.27,602.54,606.48,4819.0
2021-02-04 14:00:00,606.39,606.81,603.84,604.88,9456.0,606.39,606.81,603.84,604.88,9456.0
2021-02-04 14:30:00,604.88,607.62,604.87,606.12,6568.0,604.88,607.62,604.87,606.12,6568.0
2021-02-04 15:00:00,606.4,607.56,605.73,605.73,4003.0,606.4,607.56,605.73,605.73,4003.0
2021-02-04 15:30:00,606.0,606.21,602.2,605.54,15930.0,606.0,606.21,602.2,605.54,15930.0
2021-02-05 09:30:00,608.62,619.84,607.85,612.9,16759.0,608.62,619.84,607.85,612.9,16759.0
2021-02-05 10:00:00,612.68,616.56,612.29,615.2,2570.0,612.68,616.56,612.29,615.2,2570.0
2021-02-05 10:30:00,613.88,616.21,613.4,616.21,2844.0,613.88,616.21,613.4,616.21,2844.0
2021-02-05 11:00:00,616.92,616.92,615.11,616.49,1070.0,616.92,616.92,615.11,616.49,1070.0
2021-02-05 11:30:00,617.9,617.95,615.95,616.52,2900.0,617.9,617.95,615.95,616.52,2900.0
2021-02-05 12:00:00,613.93,614.39,610.47,611.48,4542.0,613.93,614.39,610.47,611.48,4542.0
2021-02-05 12:30:00,611.35,613.53,611.35,612.65,1040.0,611.35,613.53,611.35,612.65,1040.0
2021-02-05 13:00:00,612.54,612.54,611.03,611.54,1100.0,612.54,612.54,611.03,611.54,1100.0
2021-02-05 13:30:00,611.53,612.86,610.98,610.98,1702.0,611.53,612.86,610.98,610.98,1702.0
2021-02-05 14:00:00,611.1,612.56,611.05,612.56,1211.0,611.1,612.56,611.05,612.56,1211.0
2021-02-05 14:30:00,612.35,612.45,611.69,611.87,1400.0,612.35,612.45,611.69,611.87,1400.0
2021-02-05 15:00:00,612.4,613.29,611.42,611.42,2802.0,612.4,613.29,611.42,611.42,2802.0
2021-02-05 15:30:00,611.93,616.69,611.93,615.8,18821.0,611.93,616.69,611.93,615.8,18821.0
2021-02-08 09:30:00,620.0,634.01,619.9,631.98,13091.0,620.0,634.01,619.9,631.98,13091.0
2021-02-08 10:00:00,631.1,636.27,631.1,632.7,6519.0,631.1,636.27,631.1,632.7,6519.0
2021-02-08 10:30:00,632.5,635.02,632.0,634.1,5809.0,632.5,635.02,632.0,634.1,5809.0
2021-02-08 11:00:00,631.09,632.65,628.77,631.48,8717.0,631.09,632.65,628.77,631.48,8717.0
2021-02-08 11:30:00,632.0,632.93,629.32,630.42,15409.0,632.0,632.93,629.32,630.42,15409.0
2021-02-08 12:00:00,629.68,629.68,625.91,627.26,1653.0,629.68,629.68,625.91,627.26,1653.0
2021-02-08 12:30:00,627.26,627.34,625.62,626.84,1962.0,627.26,627.34,625.62,626.84,1962.0
2021-02-08 13:00:00,626.68,626.77,623.78,623.78,1600.0,626.68,626.77,623.78,623.78,1600.0
2021-02-08 13:30:00,624.6,626.21,624.6,625.53,2329.0,624.6,626.21,624.6,625.53,2329.0
2021-02-08 14:00:00,626.1,626.52,624.78,624.78,1836.0,626.1,626.52,624.78,624.78,1836.0
2021-02-08 14:30:00,625.15,627.23,624.49,624.75,1809.0,625.15,627.23,624.49,624.75,1809.0
2021-02-08 15:00:00,624.94,625.84,624.67,625.0,4683.0,624.94,625.84,624.67,625.0,4683.0
2021-02-08 15:30:00,625.38,628.9,624.89,628.68,15744.0,625.38,628.9,624.89,628.68,15744.0
2021-02-09 09:30:00,628.55,637.93,627.88,636.38,4606.0,628.55,637.93,627.88,636.38,4606.0
2021-02-09 10:00:00,635.55,642.51,635.55,639.53,5663.0,635.55,642.51,635.55,639.53,5663.0
2021-02-09 10:30:00,640.41,645.0,635.16,637.22,9131.0,640.41,645.0,635.16,637.22,9131.0
2021-02-09 11:00:00,637.22,639.63,635.67,639.02,8702.0,637.22,639.63,635.67,639.02,8702.0
2021-02-09 11:30:00,638.96,641.93,638.2,641.12,2707.0,638.96,641.93,638.2,641.12,2707.0
2021-02-09 12:00:00,641.73,642.87,641.44,641.69,2800.0,641.73,642.87,641.44,641.69,2800.0
2021-02-09 12:30:00,641.27,642.27,640.14,640.84,3011.0,641.27,642.27,640.14,640.84,3011.0
2021-02-09 13:00:00,640.6,640.98,638.8,639.34,2200.0,640.6,640.98,638.8,639.34,2200.0
2021-02-09 13:30:00,639.64,639.65,635.1,635.68,6786.0,639.64,639.65,635.1,635.68,6786.0
2021-02-09 14:00:00,635.99,636.79,634.96,635.34,3200.0,635.99,636.79,634.96,635.34,3200.0
2021-02-09 14:30:00,635.48,640.22,635.4,639.38,3342.0,635.48,640.22,635.4,639.38,3342.0
2021-02-09 15:00:00,638.89,638.9,635.36,635.43,6975.0,638.89,638.9,635.36,635.43,6975.0
2021-02-09 15:30:00,635.65,636.5,635.15,636.5,11928.0,635.65,636.5,635.15,636.5,11928.0
2021-02-10 09:30:00,642.5,647.15,638.24,639.91,19764.0,642.5,647.15,638.24,639.91,19764.0
2021-02-10 10:00:00,639.9,640.59,632.11,635.07,18051.0,639.9,640.59,632.11,635.07,18051.0
2021-02-10 10:30:00,636.08,636.92,630.0,632.96,13562.0,636.08,636.92,630.0,632.96,13562.0
2021-02-10 11:00:00,631.9,633.27,628.34,629.82,17258.0,631.9,633.27,628.34,629.82,17258.0
2021-02-10 11:30:00,630.01,633.36,629.01,630.89,15450.0,630.01,633.36,629.01,630.89,15450.0
2021-02-10 12:00:00,630.21,634.61,626.9,634.61,13818.0,630.21,634.61,626.9,634.61,13818.0
2021-02-10 12:30:00,634.93,636.51,634.39,636.51,3100.0,634.93,636.51,634.39,636.51,3100.0
2021-02-10 13:00:00,635.77,638.12,635.76,637.47,6855.0,635.77,638.12,635.76,637.47,6855.0
2021-02-10 13:30:00,637.47,637.69,634.37,635.02,4275.0,637.47,637.69,634.37,635.02,4275.0
2021-02-10 14:00:00,634.78,634.79,631.79,634.14,3640.0,634.78,634.79,631.79,634.14,3640.0
2021-02-10 14:30:00,634.08,635.0,632.92,634.28,3574.0,634.08,635.0,632.92,634.28,3574.0
2021-02-10 15:00:00,633.73,636.2,633.53,634.15,3374.0,633.73,636.2,633.53,634.15,3374.0
2021-02-10 15:30:00,634.33,635.97,630.23,631.88,14525.0,634.33,635.97,630.23,631.88,14525.0
2021-02-11 09:30:00,636.3,636.3,631.14,634.38,7904.0,636.3,636.3,631.14,634.38,7904.0
2021-02-11 10:00:00,633.27,636.91,632.39,634.85,10816.0,633.27,636.91,632.39,634.85,10816.0
2021-02-11 10:30:00,634.52,637.81,633.25,634.1,11905.0,634.52,637.81,633.25,634.1,11905.0
2021-02-11 11:00:00,634.07,638.26,634.07,638.26,5734.0,634.07,638.26,634.07,638.26,5734.0
2021-02-11 11:30:00,638.56,640.77,634.44,636.58,6072.0,638.56,640.77,634.44,636.58,6072.0
2021-02-11 12:00:00,636.78,636.78,634.31,635.18,2224.0,636.78,636.78,634.31,635.18,2224.0
2021-02-11 12:30:00,632.05,634.28,628.21,628.21,22725.0,632.05,634.28,628.21,628.21,22725.0
2021-02-11 13:00:00,628.51,634.63,626.11,634.34,21603.0,628.51,634.63,626.11,634.34,21603.0
2021-02-11 13:30:00,633.76,639.75,633.52,637.13,10725.0,633.76,639.75,633.52,637.13,10725.0
2021-02-11 14:00:00,636.65,637.82,635.76,636.85,9017.0,636.65,637.82,635.76,636.85,9017.0
2021-02-11 14:30:00,635.1,640.46,635.1,639.71,5401.0,635.1,640.46,635.1,639.71,5401.0
2021-02-11 15:00:00,639.87,643.96,638.99,642.23,7004.0,639.87,643.96,638.99,642.23,7004.0
2021-02-11 15:30:00,643.0,644.29,640.15,642.58,20500.0,643.0,644.29,640.15,642.58,20500.0
2021-02-12 09:30:00,650.0,675.0,649.95,663.56,37522.0,650.0,675.0,649.95,663.56,37522.0
2021-02-12 10:00:00,663.7,678.9,663.02,677.22,25926.0,663.7,678.9,663.02,677.22,25926.0
2021-02-12 10:30:00,678.02,689.0,676.46,676.46,24758.0,678.02,689.0,676.46,676.46,24758.0
2021-02-12 11:00:00,678.59,682.38,666.56,670.14,28017.0,678.59,682.38,666.56,670.14,28017.0
2021-02-12 11:30:00,670.28,673.47,667.43,669.42,24672.0,670.28,673.47,667.43,669.42,24672.0
2021-02-12 12:00:00,668.8,671.0,668.56,669.64,10028.0,668.8,671.0,668.56,669.64,10028.0
2021-02-12 12:30:00,669.95,676.6,669.94,671.56,8118.0,669.95,676.6,669.94,671.56,8118.0
2021-02-12 13:00:00,670.86,670.86,661.88,665.63,9591.0,670.86,670.86,661.88,665.63,9591.0
2021-02-12 13:30:00,665.62,667.42,663.34,666.53,7953.0,665.62,667.42,663.34,666.53,7953.0
2021-02-12 14:00:00,666.47,674.07,665.57,670.93,8470.0,666.47,674.07,665.57,670.93,8470.0
2021-02-12 14:30:00,670.39,672.72,667.57,669.82,9558.0,670.39,672.72,667.57,669.82,9558.0
2021-02-12 15:00:00,669.89,669.9,661.9,662.22,9762.0,669.89,669.9,661.9,662.22,9762.0
2021-02-12 15:30:00,662.74,665.44,660.17,663.91,33616.0,662.74,665.44,660.17,663.91,33616.0
2021-02-16 09:30:00,661.31,665.51,653.89,653.89,13988.0,661.31,665.51,653.89,653.89,13988.0
2021-02-16 10:00:00,654.6,659.93,652.86,658.28,4630.0,654.6,659.93,652.86,658.28,4630.0
2021-02-16 10:30:00,659.29,665.95,658.78,661.05,11413.0,659.29,665.95,658.78,661.05,11413.0
2021-02-16 11:00:00,661.11,661.11,654.79,656.73,3459.0,661.11,661.11,654.79,656.73,3459.0
2021-02-16 11:30:00,655.24,657.3,654.55,655.18,3508.0,655.24,657.3,654.55,655.18,3508.0
2021-02-16 12:00:00,655.55,655.55,652.46,653.71,1600.0,655.55,655.55,652.46,653.71,1600.0
2021-02-16 12:30:00,653.68,654.07,649.46,653.0,2900.0,653.68,654.07,649.46,653.0,2900.0
2021-02-16 13:00:00,652.85,654.8,652.49,654.16,1200.0,652.85,654.8,652.49,654.16,1200.0
2021-02-16 13:30:00,655.3,655.51,651.29,651.58,3135.0,655.3,655.51,651.29,651.58,3135.0
2021-02-16 14:00:00,651.06,652.79,649.29,650.66,5909.0,651.06,652.79,649.29,650.66,5909.0
2021-02-16 14:30:00,651.17,652.53,650.66,652.53,3504.0,651.17,652.53,650.66,652.53,3504.0
2021-02-16 15:00:00,652.69,653.15,651.06,651.06,3683.0,652.69,653.15,651.06,651.06,3683.0
2021-02-16 15:30:00,651.02,653.29,647.46,650.02,11187.0,651.02,653.29,647.46,650.02,11187.0
2021-02-17 09:30:00,651.45,658.45,646.49,652.92,6411.0,651.45,658.45,646.49,652.92,6411.0
2021-02-17 10:00:00,652.6,657.66,652.37,654.13,3400.0,652.6,657.66,652.37,654.13,3400.0
2021-02-17 10:30:00,654.84,656.71,654.13,655.45,6024.0,654.84,656.71,654.13,655.45,6024.0
2021-02-17 11:00:00,654.31,654.32,648.44,652.31,4300.0,654.31,654.32,648.44,652.31,4300.0
2021-02-17 11:30:00,652.42,652.56,649.92,652.3,2000.0,652.42,652.56,649.92,652.3,2000.0
2021-02-17 12:00:00,652.58,653.26,652.13,652.91,1950.0,652.58,653.26,652.13,652.91,1950.0
2021-02-17 12:30:00,653.44,654.5,652.93,652.97,1600.0,653.44,654.5,652.93,652.97,1600.0
2021-02-17 13:00:00,651.92,652.99,650.75,650.75,1229.0,651.92,652.99,650.75,650.75,1229.0
2021-02-17 13:30:00,651.3,653.6,651.17,652.37,931.0,651.3,653.6,651.17,652.37,931.0
2021-02-17 14:00:00,653.49,653.59,650.72,651.35,5934.0,653.49,653.59,650.72,651.35,5934.0
2021-02-17 14:30:00,651.71,651.71,649.79,650.74,2300.0,651.71,651.71,649.79,650.74,2300.0
2021-02-17 15:00:00,651.21,653.6,651.21,653.6,6030.0,651.21,653.6,651.21,653.6,6030.0
2021-02-17 15:30:00,653.43,655.75,652.94,655.02,13705.0,653.43,655.75,652.94,655.02,13705.0
2021-02-18 09:30:00,653.77,665.86,649.83,664.69,6955.0,653.77,665.86,649.83,664.69,6955.0
2021-02-18 10:00:00,667.71,667.71,658.54,658.61,7431.0,667.71,667.71,658.54,658.61,7431.0
2021-02-18 10:30:00,659.18,659.19,654.15,658.85,8812.0,659.18,659.19,654.15,658.85,8812.0
2021-02-18 11:00:00,659.99,661.58,656.24,658.97,6207.0,659.99,661.58,656.24,658.97,6207.0
2021-02-18 11:30:00,658.06,658.07,652.04,653.08,3392.0,658.06,658.07,652.04,653.08,3392.0
2021-02-18 12:00:00,653.25,654.97,651.59,653.96,3291.0,653.25,654.97,651.59,653.96,3291.0
2021-02-18 12:30:00,652.12,653.19,650.0,650.0,2946.0,652.12,653.19,650.0,650.0,2946.0
2021-02-18 13:00:00,650.53,653.22,649.0,652.75,3051.0,650.53,653.22,649.0,652.75,3051.0
2021-02-18 13:30:00,651.9,655.78,651.9,655.78,5709.0,651.9,655.78,651.9,655.78,5709.0
2021-02-18 14:00:00,656.37,657.94,655.01,657.93,9436.0,656.37,657.94,655.01,657.93,9436.0
2021-02-18 14:30:00,657.77,658.07,655.56,657.76,4394.0,657.77,658.07,655.56,657.76,4394.0
2021-02-18 15:00:00,657.64,658.38,655.79,656.0,6273.0,657.64,658.38,655.79,656.0,6273.0
2021-02-18 15:30:00,656.43,656.47,649.03,651.73,19243.0,656.43,656.47,649.03,651.73,19243.0
2021-02-19 09:30:00,653.58,656.71,643.96,644.92,12238.0,653.58,656.71,643.96,644.92,12238.0
2021-02-19 10:00:00,645.86,645.95,639.12,642.04,4305.0,645.86,645.95,639.12,642.04,4305.0
2021-02-19 10:30:00,642.98,642.98,639.12,640.77,3142.0,642.98,642.98,639.12,640.77,3142.0
2021-02-19 11:00:00,641.62,643.98,640.25,640.89,5873.0,641.62,643.98,640.25,640.89,5873.0
2021-02-19 11:30:00,641.62,644.52,641.62,643.45,3200.0,641.62,644.52,641.62,643.45,3200.0
2021-02-19 12:00:00,644.36,645.4,641.97,641.97,2916.0,644.36,645.4,641.97,641.97,2916.0
2021-02-19 12:30:00,641.79,643.0,639.31,639.31,5006.0,641.79,643.0,639.31,639.31,5006.0
2021-02-19 13:00:00,640.16,640.52,637.77,638.41,3550.0,640.16,640.52,637.77,638.41,3550.0
2021-02-19 13:30:00,638.82,639.71,638.1,638.47,2306.0,638.82,639.71,638.1,638.47,2306.0
2021-02-19 14:00:00,638.31,639.03,637.15,637.45,3328.0,638.31,639.03,637.15,637.45,3328.0
2021-02-19 14:30:00,636.29,640.28,636.29,639.8,4938.0,636.29,640.28,636.29,639.8,4938.0
2021-02-19 15:00:00,639.5,640.01,636.49,638.33,11109.0,639.5,640.01,636.49,638.33,11109.0
2021-02-19 15:30:00,638.45,639.13,634.12,636.83,27028.0,638.45,639.13,634.12,636.83,27028.0
2021-02-22 09:30:00,632.81,632.81,623.5,626.41,6549.0,632.81,632.81,623.5,626.41,6549.0
2021-02-22 10:00:00,624.89,625.13,615.99,619.74,3100.0,624.89,625.13,615.99,619.74,3100.0
2021-02-22 10:30:00,620.0,621.46,615.89,617.61,5070.0,620.0,621.46,615.89,617.61,5070.0
2021-02-22 11:00:00,617.88,617.88,613.8,614.2,3903.0,617.88,617.88,613.8,614.2,3903.0
2021-02-22 11:30:00,613.42,616.05,612.3,615.86,2510.0,613.42,616.05,612.3,615.86,2510.0
2021-02-22 12:00:00,615.66,615.86,613.49,614.14,2422.0,615.66,615.86,613.49,614.14,2422.0
2021-02-22 12:30:00,612.94,617.28,612.93,613.31,7102.0,612.94,617.28,612.93,613.31,7102.0
2021-02-22 13:00:00,612.95,616.97,612.37,614.05,6942.0,612.95,616.97,612.37,614.05,6942.0
2021-02-22 13:30:00,615.19,615.19,611.83,612.48,6296.0,615.19,615.19,611.83,612.48,6296.0
2021-02-22 14:00:00,611.96,611.96,608.52,609.72,3818.0,611.96,611.96,608.52,609.72,3818.0
2021-02-22 14:30:00,609.7,611.11,608.01,608.17,6706.0,609.7,611.11,608.01,608.17,6706.0
2021-02-22 15:00:00,608.12,609.63,605.84,605.84,13061.0,608.12,609.63,605.84,605.84,13061.0
2021-02-22 15:30:00,606.0,606.65,602.49,603.3,28232.0,606.0,606.65,602.49,603.3,28232.0
2021-02-23 09:30:00,599.17,599.17,585.56,590.13,13986.0,599.17,599.17,585.56,590.13,13986.0
2021-02-23 10:00:00,588.81,592.08,582.14,587.13,7707.0,588.81,592.08,582.14,587.13,7707.0
2021-02-23 10:30:00,587.26,594.01,584.64,591.03,15707.0,587.26,594.01,584.64,591.03,15707.0
2021-02-23 11:00:00,591.45,594.13,586.53,587.9,4891.0,591.45,594.13,586.53,587.9,4891.0
2021-02-23 11:30:00,587.41,588.01,584.09,586.81,9540.0,587.41,588.01,584.09,586.81,9540.0
2021-02-23 12:00:00,585.34,587.8,583.6,587.42,12824.0,585.34,587.8,583.6,587.42,12824.0
2021-02-23 12:30:00,585.14,586.5,582.66,583.95,3800.0,585.14,586.5,582.66,583.95,3800.0
2021-02-23 13:00:00,584.69,588.3,584.69,587.5,2202.0,584.69,588.3,584.69,587.5,2202.0
2021-02-23 13:30:00,587.34,588.16,582.63,586.48,4700.0,587.34,588.16,582.63,586.48,4700.0
2021-02-23 14:00:00,585.09,587.35,583.98,584.92,5801.0,585.09,587.35,583.98,584.92,5801.0
2021-02-23 14:30:00,585.96,590.1,584.82,589.62,8224.0,585.96,590.1,584.82,589.62,8224.0
2021-02-23 15:00:00,590.63,596.44,590.54,596.35,10362.0,590.63,596.44,590.54,596.35,10362.0
2021-02-23 15:30:00,596.05,596.55,592.91,593.96,23279.0,596.05,596.55,592.91,593.96,23279.0
2021-02-24 09:30:00,592.08,593.88,586.93,586.93,13267.0,592.08,593.88,586.93,586.93,13267.0
2021-02-24 10:00:00,586.89,588.79,584.01,588.72,4622.0,586.89,588.79,584.01,588.72,4622.0
2021-02-24 10:30:00,588.72,598.13,588.72,597.35,8706.0,588.72,598.13,588.72,597.35,8706.0
2021-02-24 11:00:00,598.36,600.11,597.33,600.0,3652.0,598.36,600.11,597.33,600.0,3652.0
2021-02-24 11:30:00,600.14,602.31,599.29,602.31,2979.0,600.14,602.31,599.29,602.31,2979.0
2021-02-24 12:00:00,602.31,602.31,597.67,600.74,1932.0,602.31,602.31,597.67,600.74,1932.0
2021-02-24 12:30:00,601.19,602.15,599.48,600.12,7953.0,601.19,602.15,599.48,600.12,7953.0
2021-02-24 13:00:00,600.23,601.7,599.69,601.36,1851.0,600.23,601.7,599.69,601.36,1851.0
2021-02-24 13:30:00,601.21,604.19,601.21,604.07,3404.0,601.21,604.19,601.21,604.07,3404.0
2021-02-24 14:00:00,603.55,605.1,602.93,604.49,2563.0,603.55,605.1,602.93,604.49,2563.0
2021-02-24 14:30:00,603.0,603.0,598.67,599.01,3002.0,603.0,603.0,598.67,599.01,3002.0
2021-02-24 15:00:00,599.27,600.5,595.88,596.85,6303.0,599.27,600.5,595.88,596.85,6303.0
2021-02-24 15:30:00,596.32,596.32,592.45,593.65,16342.0,596.32,596.32,592.45,593.65,16342.0
2021-02-25 09:30:00,593.83,596.51,590.69,596.12,2516.0,593.83,596.51,590.69,596.12,2516.0
2021-02-25 10:00:00,594.0,594.55,591.34,591.45,1800.0,594.0,594.55,591.34,591.45,1800.0
2021-02-25 10:30:00,590.01,592.35,589.54,592.06,3163.0,590.01,592.35,589.54,592.06,3163.0
2021-02-25 11:00:00,594.13,594.13,590.55,591.39,5100.0,594.13,594.13,590.55,591.39,5100.0
2021-02-25 11:30:00,590.01,592.15,588.96,592.02,3632.0,590.01,592.15,588.96,592.02,3632.0
2021-02-25 12:00:00,590.0,591.36,587.1,588.73,8410.0,590.0,591.36,587.1,588.73,8410.0
2021-02-25 12:30:00,587.97,589.88,583.37,583.4,12307.0,587.97,589.88,583.37,583.4,12307.0
2021-02-25 13:00:00,584.35,587.33,583.51,586.55,4045.0,584.35,587.33,583.51,586.55,4045.0
2021-02-25 13:30:00,586.83,586.83,583.3,584.61,1500.0,586.83,586.83,583.3,584.61,1500.0
2021-02-25 14:00:00,586.43,588.45,586.43,588.06,2400.0,586.43,588.45,586.43,588.06,2400.0
2021-02-25 14:30:00,587.98,587.98,583.93,584.85,3455.0,587.98,587.98,583.93,584.85,3455.0
2021-02-25 15:00:00,584.87,586.66,581.35,581.35,8492.0,584.87,586.66,581.35,581.35,8492.0
2021-02-25 15:30:00,581.56,582.86,579.12,582.09,18241.0,581.56,582.86,579.12,582.09,18241.0
2021-02-26 09:30:00,588.6,592.92,582.74,584.0,2970.0,588.6,592.92,582.74,584.0,2970.0
2021-02-26 10:00:00,584.85,587.99,581.0,583.65,7590.0,584.85,587.99,581.0,583.65,7590.0
2021-02-26 10:30:00,581.0,584.68,578.0,584.68,12347.0,581.0,584.68,578.0,584.68,12347.0
2021-02-26 11:00:00,584.95,586.63,583.68,584.25,2600.0,584.95,586.63,583.68,584.25,2600.0
2021-02-26 11:30:00,585.04,589.56,585.04,587.94,4700.0,585.04,589.56,585.04,587.94,4700.0
2021-02-26 12:00:00,586.04,588.54,586.04,587.45,2146.0,586.04,588.54,586.04,587.45,2146.0
2021-02-26 12:30:00,587.08,587.5,583.73,583.73,1970.0,587.08,587.5,583.73,583.73,1970.0
2021-02-26 13:00:00,584.31,586.87,582.75,585.93,4475.0,584.31,586.87,582.75,585.93,4475.0
2021-02-26 13:30:00,586.45,586.58,582.15,583.75,4406.0,586.45,586.58,582.15,583.75,4406.0
2021-02-26 14:00:00,583.65,584.38,581.93,584.2,12375.0,583.65,584.38,581.93,584.2,12375.0
2021-02-26 14:30:00,584.45,586.57,583.95,584.94,3700.0,584.45,586.57,583.95,584.94,3700.0
2021-02-26 15:00:00,584.96,589.24,584.96,586.84,3656.0,584.96,589.24,584.96,586.84,3656.0
2021-02-26 15:30:00,586.48,589.56,584.38,585.28,14883.0,586.48,589.56,584.38,585.28,14883.0
2021-03-01 09:30:00,590.26,602.36,590.26,594.42,9663.0,590.26,602.36,590.26,594.42,9663.0
2021-03-01 10:00:00,594.42,597.86,591.4,597.86,9132.0,594.42,597.86,591.4,597.86,9132.0
2021-03-01 10:30:00,597.15,599.29,596.85,596.97,900.0,597.15,599.29,596.85,596.97,900.0
2021-03-01 11:00:00,596.66,596.7,590.94,593.02,5693.0,596.66,596.7,590.94,593.02,5693.0
2021-03-01 11:30:00,591.66,592.08,590.69,592.08,3988.0,591.66,592.08,590.69,592.08,3988.0
2021-03-01 12:00:00,591.95,593.27,591.5,592.82,1934.0,591.95,593.27,591.5,592.82,1934.0
2021-03-01 12:30:00,593.01,597.96,592.9,597.08,5811.0,593.01,597.96,592.9,597.08,5811.0
2021-03-01 13:00:00,596.77,598.22,594.13,598.22,2801.0,596.77,598.22,594.13,598.22,2801.0
2021-03-01 13:30:00,599.04,600.0,597.99,598.0,1935.0,599.04,600.0,597.99,598.0,1935.0
2021-03-01 14:00:00,599.72,602.0,599.46,600.28,4865.0,599.72,602.0,599.46,600.28,4865.0
2021-03-01 14:30:00,599.27,600.87,597.74,599.25,3825.0,599.27,600.87,597.74,599.25,3825.0
2021-03-01 15:00:00,597.79,599.33,596.87,599.24,4906.0,597.79,599.33,596.87,599.24,4906.0
2021-03-01 15:30:00,599.78,600.58,597.04,597.29,16892.0,599.78,600.58,597.04,597.29,16892.0
2021-03-02 09:30:00,598.88,600.21,593.75,595.38,8671.0,598.88,600.21,593.75,595.38,8671.0
2021-03-02 10:00:00,594.1,595.71,592.3,592.31,1909.0,594.1,595.71,592.3,592.31,1909.0
2021-03-02 10:30:00,589.01,589.77,587.26,588.69,1702.0,589.01,589.77,587.26,588.69,1702.0
2021-03-02 11:00:00,587.74,590.12,586.68,590.12,1209.0,587.74,590.12,586.68,590.12,1209.0
2021-03-02 11:30:00,589.18,589.84,587.98,589.84,400.0,589.18,589.84,587.98,589.84,400.0
2021-03-02 12:00:00,589.1,589.1,588.25,588.71,1132.0,589.1,589.1,588.25,588.71,1132.0
2021-03-02 12:30:00,588.04,588.98,588.02,588.48,500.0,588.04,588.98,588.02,588.48,500.0
2021-03-02 13:00:00,589.66,590.41,588.4,588.82,3615.0,589.66,590.41,588.4,588.82,3615.0
2021-03-02 13:30:00,589.28,591.31,589.28,589.9,3661.0,589.28,591.31,589.28,589.9,3661.0
2021-03-02 14:00:00,590.12,593.16,590.0,592.88,2776.0,590.12,593.16,590.0,592.88,2776.0
2021-03-02 14:30:00,593.45,593.78,592.3,593.77,700.0,593.45,593.78,592.3,593.77,700.0
2021-03-02 15:00:00,593.38,593.38,591.58,592.55,2534.0,593.38,593.38,591.58,592.55,2534.0
2021-03-02 15:30:00,591.72,594.38,591.41,591.41,13577.0,591.72,594.38,591.41,591.41,13577.0
2021-03-03 09:30:00,588.11,589.72,575.41,575.41,4780.0,588.11,589.72,575.41,575.41,4780.0
2021-03-03 10:00:00,575.98,577.37,572.01,573.43,3485.0,575.98,577.37,572.01,573.43,3485.0
2021-03-03 10:30:00,572.86,573.86,571.22,573.35,2338.0,572.86,573.86,571.22,573.35,2338.0
2021-03-03 11:00:00,574.15,577.52,573.0,575.88,2000.0,574.15,577.52,573.0,575.88,2000.0
2021-03-03 11:30:00,576.52,576.52,573.68,574.74,1417.0,576.52,576.52,573.68,574.74,1417.0
2021-03-03 12:00:00,574.02,574.38,573.2,573.41,933.0,574.02,574.38,573.2,573.41,933.0
2021-03-03 12:30:00,572.8,574.15,571.72,574.15,2412.0,572.8,574.15,571.72,574.15,2412.0
2021-03-03 13:00:00,572.81,574.14,572.02,574.13,2373.0,572.81,574.14,572.02,574.13,2373.0
2021-03-03 13:30:00,573.51,576.06,572.63,572.98,2385.0,573.51,576.06,572.63,572.98,2385.0
2021-03-03 14:00:00,573.37,574.7,572.78,572.78,1168.0,573.37,574.7,572.78,572.78,1168.0
2021-03-03 14:30:00,570.7,573.99,570.7,573.4,1513.0,570.7,573.99,570.7,573.4,1513.0
2021-03-03 15:00:00,573.59,573.6,569.89,569.92,3123.0,573.59,573.6,569.89,569.92,3123.0
2021-03-03 15:30:00,570.46,570.74,566.06,566.73,12629.0,570.46,570.74,566.06,566.73,12629.0
2021-03-04 09:30:00,563.39,565.99,557.5,559.72,2999.0,563.39,565.99,557.5,559.72,2999.0
2021-03-04 10:00:00,557.68,560.0,553.02,554.88,3215.0,557.68,560.0,553.02,554.88,3215.0
2021-03-04 10:30:00,555.08,566.03,555.08,564.89,5982.0,555.08,566.03,555.08,564.89,5982.0
2021-03-04 11:00:00,564.89,570.3,563.79,570.3,4416.0,564.89,570.3,563.79,570.3,4416.0
2021-03-04 11:30:00,570.44,572.39,569.42,571.52,3361.0,570.44,572.39,569.42,571.52,3361.0
2021-03-04 12:00:00,572.14,573.92,568.64,569.65,3383.0,572.14,573.92,568.64,569.65,3383.0
2021-03-04 12:30:00,569.18,572.41,563.2,563.2,7338.0,569.18,572.41,563.2,563.2,7338.0
2021-03-04 13:00:00,562.07,565.31,561.39,563.8,5885.0,562.07,565.31,561.39,563.8,5885.0
2021-03-04 13:30:00,563.38,563.71,559.5,561.05,7203.0,563.38,563.71,559.5,561.05,7203.0
2021-03-04 14:00:00,561.07,570.26,561.07,569.63,13100.0,561.07,570.26,561.07,569.63,13100.0
2021-03-04 14:30:00,568.93,570.24,563.59,566.06,29244.0,568.93,570.24,563.59,566.06,29244.0
2021-03-04 15:00:00,566.77,568.05,561.25,562.65,15167.0,566.77,568.05,561.25,562.65,15167.0
2021-03-04 15:30:00,561.65,563.79,558.68,562.7,10979.0,561.65,563.79,558.68,562.7,10979.0
2021-03-05 09:30:00,566.41,566.87,558.42,558.42,3850.0,566.41,566.87,558.42,558.42,3850.0
2021-03-05 10:00:00,560.43,564.42,556.21,557.61,1816.0,560.43,564.42,556.21,557.61,1816.0
2021-03-05 10:30:00,555.89,555.89,552.85,552.86,1464.0,555.89,555.89,552.85,552.86,1464.0
2021-03-05 11:00:00,555.18,556.19,553.54,554.69,1601.0,555.18,556.19,553.54,554.69,1601.0
2021-03-05 11:30:00,555.43,555.81,554.16,555.81,1202.0,555.43,555.81,554.16,555.81,1202.0
2021-03-05 12:00:00,559.87,563.52,559.4,561.86,1733.0,559.87,563.52,559.4,561.86,1733.0
2021-03-05 12:30:00,563.59,564.43,561.38,562.61,1625.0,563.59,564.43,561.38,562.61,1625.0
2021-03-05 13:00:00,562.76,566.78,560.7,564.56,2204.0,562.76,566.78,560.7,564.56,2204.0
2021-03-05 13:30:00,564.7,568.19,564.11,568.04,4110.0,564.7,568.19,564.11,568.04,4110.0
2021-03-05 14:00:00,567.86,568.74,563.2,567.06,6050.0,567.86,568.74,563.2,567.06,6050.0
2021-03-05 14:30:00,567.99,568.7,565.58,566.88,2500.0,567.99,568.7,565.58,566.88,2500.0
2021-03-05 15:00:00,567.65,568.52,565.53,568.26,11075.0,567.65,568.52,565.53,568.26,11075.0
2021-03-05 15:30:00,568.55,571.43,567.24,568.67,24938.0,568.55,571.43,567.24,568.67,24938.0
2021-03-08 09:30:00,565.18,575.0,562.01,570.07,8535.0,565.18,575.0,562.01,570.07,8535.0
2021-03-08 10:00:00,570.97,572.61,569.28,570.86,3358.0,570.97,572.61,569.28,570.86,3358.0
2021-03-08 10:30:00,571.59,572.73,569.03,572.07,4589.0,571.59,572.73,569.03,572.07,4589.0
2021-03-08 11:00:00,571.22,572.86,569.38,572.54,5190.0,571.22,572.86,569.38,572.54,5190.0
2021-03-08 11:30:00,572.08,572.08,565.13,565.13,8547.0,572.08,572.08,565.13,565.13,8547.0
2021-03-08 12:00:00,565.87,567.64,565.66,567.21,3663.0,565.87,567.64,565.66,567.21,3663.0
2021-03-08 12:30:00,567.52,567.9,565.89,567.67,2246.0,567.52,567.9,565.89,567.67,2246.0
2021-03-08 13:00:00,567.65,568.25,567.0,567.69,1744.0,567.65,568.25,567.0,567.69,1744.0
2021-03-08 13:30:00,566.86,566.86,560.73,561.0,2527.0,566.86,566.86,560.73,561.0,2527.0
2021-03-08 14:00:00,561.87,561.87,560.0,560.64,4370.0,561.87,561.87,560.0,560.64,4370.0
2021-03-08 14:30:00,560.21,561.18,558.0,559.54,18672.0,560.21,561.18,558.0,559.54,18672.0
2021-03-08 15:00:00,559.68,559.68,555.75,555.76,23922.0,559.68,559.68,555.75,555.76,23922.0
2021-03-08 15:30:00,554.86,558.1,553.97,554.23,14337.0,554.86,558.1,553.97,554.23,14337.0
2021-03-09 09:30:00,562.2,573.34,562.2,573.34,7028.0,562.2,573.34,562.2,573.34,7028.0
2021-03-09 10:00:00,571.28,575.67,570.24,575.67,6149.0,571.28,575.67,570.24,575.67,6149.0
2021-03-09 10:30:00,575.11,575.11,568.77,569.44,6978.0,575.11,575.11,568.77,569.44,6978.0
2021-03-09 11:00:00,568.71,571.15,567.17,570.86,6205.0,568.71,571.15,567.17,570.86,6205.0
2021-03-09 11:30:00,570.42,570.85,565.1,566.38,13131.0,570.42,570.85,565.1,566.38,13131.0
2021-03-09 12:00:00,566.12,568.59,565.59,566.78,4200.0,566.12,568.59,565.59,566.78,4200.0
2021-03-09 12:30:00,566.61,567.77,565.25,565.63,5400.0,566.61,567.77,565.25,565.63,5400.0
2021-03-09 13:00:00,566.0,566.98,565.54,565.79,3500.0,566.0,566.98,565.54,565.79,3500.0
2021-03-09 13:30:00,566.22,567.29,565.77,567.02,4348.0,566.22,567.29,565.77,567.02,4348.0
2021-03-09 14:00:00,566.92,566.92,563.79,563.79,2390.0,566.92,566.92,563.79,563.79,2390.0
2021-03-09 14:30:00,564.54,566.04,564.33,564.5,3174.0,564.54,566.04,564.33,564.5,3174.0
2021-03-09 15:00:00,564.84,565.75,563.86,565.0,5586.0,564.84,565.75,563.86,565.0,5586.0
2021-03-09 15:30:00,564.55,565.97,561.03,561.03,13321.0,564.55,565.97,561.03,561.03,13321.0
2021-03-10 09:30:00,566.0,571.19,564.0,569.3,6874.0,566.0,571.19,564.0,569.3,6874.0
2021-03-10 10:00:00,569.37,571.46,566.45,566.45,1100.0,569.37,571.46,566.45,566.45,1100.0
2021-03-10 10:30:00,568.07,568.07,561.26,563.36,7989.0,568.07,568.07,561.26,563.36,7989.0
2021-03-10 11:00:00,563.37,566.48,563.36,565.8,5702.0,563.37,566.48,563.36,565.8,5702.0
2021-03-10 11:30:00,565.9,568.03,563.58,567.13,5700.0,565.9,568.03,563.58,567.13,5700.0
2021-03-10 12:00:00,568.34,568.75,566.52,567.62,1518.0,568.34,568.75,566.52,567.62,1518.0
2021-03-10 12:30:00,567.03,567.89,566.08,567.89,2205.0,567.03,567.89,566.08,567.89,2205.0
2021-03-10 13:00:00,567.29,567.29,565.53,566.06,2110.0,567.29,567.29,565.53,566.06,2110.0
2021-03-10 13:30:00,566.23,566.59,558.25,558.25,9177.0,566.23,566.59,558.25,558.25,9177.0
2021-03-10 14:00:00,558.3,560.68,557.4,559.37,6435.0,558.3,560.68,557.4,559.37,6435.0
2021-03-10 14:30:00,559.98,562.1,559.4,561.35,4930.0,559.98,562.1,559.4,561.35,4930.0
2021-03-10 15:00:00,561.46,562.2,559.54,560.75,6446.0,561.46,562.2,559.54,560.75,6446.0
2021-03-10 15:30:00,560.52,561.33,559.03,559.51,10611.0,560.52,561.33,559.03,559.51,10611.0
2021-03-11 09:30:00,567.1,574.32,567.1,574.32,4833.0,567.1,574.32,567.1,574.32,4833.0
2021-03-11 10:00:00,574.44,574.59,567.2,567.2,16461.0,574.44,574.59,567.2,567.2,16461.0
2021-03-11 10:30:00,567.01,568.45,563.06,564.25,28250.0,567.01,568.45,563.06,564.25,28250.0
2021-03-11 11:00:00,565.0,569.94,564.99,569.09,4527.0,565.0,569.94,564.99,569.09,4527.0
2021-03-11 11:30:00,568.25,569.3,566.67,567.26,3706.0,568.25,569.3,566.67,567.26,3706.0
2021-03-11 12:00:00,566.12,569.21,566.12,569.18,1900.0,566.12,569.21,566.12,569.18,1900.0
2021-03-11 12:30:00,568.03,568.95,565.88,567.88,4800.0,568.03,568.95,565.88,567.88,4800.0
2021-03-11 13:00:00,567.59,568.74,565.38,567.16,7249.0,567.59,568.74,565.38,567.16,7249.0
2021-03-11 13:30:00,567.59,569.47,567.44,568.28,3801.0,567.59,569.47,567.44,568.28,3801.0
2021-03-11 14:00:00,569.44,569.46,567.2,568.97,4683.0,569.44,569.46,567.2,568.97,4683.0
2021-03-11 14:30:00,568.59,568.77,567.07,567.07,9856.0,568.59,568.77,567.07,567.07,9856.0
2021-03-11 15:00:00,567.14,570.99,567.14,570.6,5811.0,567.14,570.99,567.14,570.6,5811.0
2021-03-11 15:30:00,570.75,570.91,567.62,569.34,13776.0,570.75,570.91,567.62,569.34,13776.0
2021-03-12 09:30:00,561.67,562.94,557.3,558.62,3328.0,561.67,562.94,557.3,558.62,3328.0
2021-03-12 10:00:00,558.66,559.36,557.3,557.49,11617.0,558.66,559.36,557.3,557.49,11617.0
2021-03-12 10:30:00,558.49,558.68,555.44,557.26,19666.0,558.49,558.68,555.44,557.26,19666.0
2021-03-12 11:00:00,557.29,558.9,556.53,557.68,13226.0,557.29,558.9,556.53,557.68,13226.0
2021-03-12 11:30:00,558.19,558.63,557.04,557.54,7987.0,558.19,558.63,557.04,557.54,7987.0
2021-03-12 12:00:00,557.71,558.43,557.09,558.07,9762.0,557.71,558.43,557.09,558.07,9762.0
2021-03-12 12:30:00,558.07,559.69,557.75,558.06,4291.0,558.07,559.69,557.75,558.06,4291.0
2021-03-12 13:00:00,558.63,559.13,557.77,558.24,19041.0,558.63,559.13,557.77,558.24,19041.0
2021-03-12 13:30:00,558.28,559.54,558.05,558.45,22422.0,558.28,559.54,558.05,558.45,22422.0
2021-03-12 14:00:00,559.0,559.45,557.98,558.32,9906.0,559.0,559.45,557.98,558.32,9906.0
2021-03-12 14:30:00,558.41,560.88,558.11,560.74,13665.0,558.41,560.88,558.11,560.74,13665.0
2021-03-12 15:00:00,560.79,560.8,558.81,560.09,24226.0,560.79,560.8,558.81,560.09,24226.0
2021-03-12 15:30:00,560.0,560.08,557.64,559.99,41671.0,560.0,560.08,557.64,559.99,41671.0
2021-03-15 09:30:00,562.47,569.63,562.47,569.63,3441.0,562.47,569.63,562.47,569.63,3441.0
2021-03-15 10:00:00,570.59,574.05,570.4,571.76,9684.0,570.59,574.05,570.4,571.76,9684.0
2021-03-15 10:30:00,571.77,571.77,566.19,569.31,3991.0,571.77,571.77,566.19,569.31,3991.0
2021-03-15 11:00:00,569.13,570.11,567.72,567.72,2485.0,569.13,570.11,567.72,567.72,2485.0
2021-03-15 11:30:00,567.52,569.72,567.52,569.48,1500.0,567.52,569.72,567.52,569.48,1500.0
2021-03-15 12:00:00,568.68,570.69,568.68,569.76,929.0,568.68,570.69,568.68,569.76,929.0
2021-03-15 12:30:00,570.68,571.69,569.04,569.84,2110.0,570.68,571.69,569.04,569.84,2110.0
2021-03-15 13:00:00,570.52,571.23,568.74,569.6,1900.0,570.52,571.23,568.74,569.6,1900.0
2021-03-15 13:30:00,570.51,574.31,570.51,573.36,12754.0,570.51,574.31,570.51,573.36,12754.0
2021-03-15 14:00:00,573.41,573.42,571.92,572.37,12682.0,573.41,573.42,571.92,572.37,12682.0
2021-03-15 14:30:00,571.29,571.62,567.49,567.89,3776.0,571.29,571.62,567.49,567.89,3776.0
2021-03-15 15:00:00,568.0,569.42,567.73,568.02,15445.0,568.0,569.42,567.73,568.02,15445.0
2021-03-15 15:30:00,568.01,569.18,566.6,568.84,7419.0,568.01,569.18,566.6,568.84,7419.0
2021-03-16 09:30:00,568.38,574.53,566.02,570.78,5536.0,568.38,574.53,566.02,570.78,5536.0
2021-03-16 10:00:00,570.87,571.74,565.47,565.47,5968.0,570.87,571.74,565.47,565.47,5968.0
2021-03-16 10:30:00,564.4,564.63,561.1,564.09,9414.0,564.4,564.63,561.1,564.09,9414.0
2021-03-16 11:00:00,563.64,566.15,563.64,565.13,2873.0,563.64,566.15,563.64,565.13,2873.0
2021-03-16 11:30:00,564.5,565.0,560.48,560.68,11026.0,564.5,565.0,560.48,560.68,11026.0
2021-03-16 12:00:00,560.7,561.18,559.28,559.34,1720.0,560.7,561.18,559.28,559.34,1720.0
2021-03-16 12:30:00,558.9,559.64,558.51,559.34,1400.0,558.9,559.64,558.51,559.34,1400.0
2021-03-16 13:00:00,560.32,560.73,558.81,558.81,2152.0,560.32,560.73,558.81,558.81,2152.0
2021-03-16 13:30:00,558.63,558.63,556.78,557.11,1990.0,558.63,558.63,556.78,557.11,1990.0
2021-03-16 14:00:00,557.22,557.74,554.76,554.92,3834.0,557.22,557.74,554.76,554.92,3834.0
2021-03-16 14:30:00,555.13,558.56,555.08,557.5,4705.0,555.13,558.56,555.08,557.5,4705.0
2021-03-16 15:00:00,557.51,560.47,557.48,559.77,4801.0,557.51,560.47,557.48,559.77,4801.0
2021-03-16 15:30:00,559.37,562.41,559.28,560.68,9784.0,559.37,562.41,559.28,560.68,9784.0
2021-03-17 09:30:00,555.87,558.46,553.05,555.69,2254.0,555.87,558.46,553.05,555.69,2254.0
2021-03-17 10:00:00,557.34,557.34,555.96,557.33,900.0,557.34,557.34,555.96,557.33,900.0
2021-03-17 10:30:00,557.54,557.54,556.31,557.47,2125.0,557.54,557.54,556.31,557.47,2125.0
2021-03-17 11:00:00,558.63,561.48,558.63,560.22,2100.0,558.63,561.48,558.63,560.22,2100.0
2021-03-17 11:30:00,560.33,562.28,559.69,561.61,4345.0,560.33,562.28,559.69,561.61,4345.0
2021-03-17 12:00:00,561.52,562.95,560.56,562.68,3100.0,561.52,562.95,560.56,562.68,3100.0
2021-03-17 12:30:00,562.36,563.58,561.83,562.84,2624.0,562.36,563.58,561.83,562.84,2624.0
2021-03-17 13:00:00,562.92,565.3,562.61,565.01,1857.0,562.92,565.3,562.61,565.01,1857.0
2021-03-17 13:30:00,567.11,567.11,563.01,563.01,1553.0,567.11,567.11,563.01,563.01,1553.0
2021-03-17 14:00:00,565.53,567.79,564.66,566.05,2921.0,565.53,567.79,564.66,566.05,2921.0
2021-03-17 14:30:00,565.83,568.34,565.83,568.34,5324.0,565.83,568.34,565.83,568.34,5324.0
2021-03-17 15:00:00,567.96,570.69,567.35,567.86,19769.0,567.96,570.69,567.35,567.86,19769.0
2021-03-17 15:30:00,567.58,568.83,565.05,566.72,20270.0,567.58,568.83,565.05,566.72,20270.0
2021-03-18 09:30:00,564.57,574.99,562.19,574.13,9377.0,564.57,574.99,562.19,574.13,9377.0
2021-03-18 10:00:00,573.82,573.82,570.83,573.13,6536.0,573.82,573.82,570.83,573.13,6536.0
2021-03-18 10:30:00,572.02,576.77,570.31,576.77,16354.0,572.02,576.77,570.31,576.77,16354.0
2021-03-18 11:00:00,577.49,579.12,576.5,579.12,6100.0,577.49,579.12,576.5,579.12,6100.0
2021-03-18 11:30:00,579.49,582.41,578.48,582.4,4870.0,579.49,582.41,578.48,582.4,4870.0
2021-03-18 12:00:00,583.23,584.28,582.22,582.8,4105.0,583.23,584.28,582.22,582.8,4105.0
2021-03-18 12:30:00,583.3,583.3,578.37,578.87,30994.0,583.3,583.3,578.37,578.87,30994.0
2021-03-18 13:00:00,578.27,579.49,576.56,579.24,1900.0,578.27,579.49,576.56,579.24,1900.0
2021-03-18 13:30:00,579.0,579.3,577.74,577.85,2260.0,579.0,579.3,577.74,577.85,2260.0
2021-03-18 14:00:00,576.34,577.05,572.24,573.91,2185.0,576.34,577.05,572.24,573.91,2185.0
2021-03-18 14:30:00,573.98,574.13,571.49,572.57,3925.0,573.98,574.13,571.49,572.57,3925.0
2021-03-18 15:00:00,572.88,574.06,569.73,573.55,12615.0,572.88,574.06,569.73,573.55,12615.0
2021-03-18 15:30:00,573.2,573.25,570.06,570.21,22002.0,573.2,573.25,570.06,570.21,22002.0
2021-03-19 09:30:00,570.68,576.31,569.44,572.11,15715.0,570.68,576.31,569.44,572.11,15715.0
2021-03-19 10:00:00,570.04,570.17,566.22,570.17,13167.0,570.04,570.17,566.22,570.17,13167.0
2021-03-19 10:30:00,570.73,572.75,570.09,572.0,36919.0,570.73,572.75,570.09,572.0,36919.0
2021-03-19 11:00:00,572.0,574.61,569.75,569.75,15779.0,572.0,574.61,569.75,569.75,15779.0
2021-03-19 11:30:00,571.86,572.39,570.98,572.39,2121.0,571.86,572.39,570.98,572.39,2121.0
2021-03-19 12:00:00,571.65,571.98,570.45,570.78,4115.0,571.65,571.98,570.45,570.78,4115.0
2021-03-19 12:30:00,570.56,570.83,569.45,570.83,1300.0,570.56,570.83,569.45,570.83,1300.0
2021-03-19 13:00:00,569.88,571.52,569.26,571.52,1024.0,569.88,571.52,569.26,571.52,1024.0
2021-03-19 13:30:00,572.21,572.51,571.1,572.05,3561.0,572.21,572.51,571.1,572.05,3561.0
2021-03-19 14:00:00,572.07,572.57,570.0,571.68,4916.0,572.07,572.57,570.0,571.68,4916.0
2021-03-19 14:30:00,571.7,572.21,571.49,572.05,4490.0,571.7,572.21,571.49,572.05,4490.0
2021-03-19 15:00:00,572.1,573.65,569.87,570.45,4705.0,572.1,573.65,569.87,570.45,4705.0
2021-03-19 15:30:00,570.92,573.22,568.66,568.93,13445.0,570.92,573.22,568.66,568.93,13445.0
2021-03-22 09:30:00,571.55,579.09,571.55,577.38,6707.0,571.55,579.09,571.55,577.38,6707.0
2021-03-22 10:00:00,578.99,583.43,576.56,583.33,4021.0,578.99,583.43,576.56,583.33,4021.0
2021-03-22 10:30:00,582.08,585.01,582.08,584.76,4372.0,582.08,585.01,582.08,584.76,4372.0
2021-03-22 11:00:00,585.08,589.29,585.07,586.9,3817.0,585.08,589.29,585.07,586.9,3817.0
2021-03-22 11:30:00,587.58,587.58,584.13,584.56,3100.0,587.58,587.58,584.13,584.56,3100.0
2021-03-22 12:00:00,584.82,586.72,584.82,586.21,2132.0,584.82,586.72,584.82,586.21,2132.0
2021-03-22 12:30:00,584.86,585.37,584.75,585.37,400.0,584.86,585.37,584.75,585.37,400.0
2021-03-22 13:00:00,585.0,585.0,583.07,584.73,1981.0,585.0,585.0,583.07,584.73,1981.0
2021-03-22 13:30:00,584.26,587.64,584.09,587.35,2972.0,584.26,587.64,584.09,587.35,2972.0
2021-03-22 14:00:00,586.42,586.42,584.05,584.37,1540.0,586.42,586.42,584.05,584.37,1540.0
2021-03-22 14:30:00,585.32,585.88,581.04,581.04,2017.0,585.32,585.88,581.04,581.04,2017.0
2021-03-22 15:00:00,583.05,584.58,580.94,580.94,7401.0,583.05,584.58,580.94,580.94,7401.0
2021-03-22 15:30:00,581.0,581.45,579.77,579.88,26853.0,581.0,581.45,579.77,579.88,26853.0
2021-03-23 09:30:00,581.48,581.48,572.58,572.58,1501.0,581.48,581.48,572.58,572.58,1501.0
2021-03-23 10:00:00,572.27,572.74,571.47,571.47,1500.0,572.27,572.74,571.47,571.47,1500.0
2021-03-23 10:30:00,572.82,575.93,572.12,575.93,850.0,572.82,575.93,572.12,575.93,850.0
2021-03-23 11:00:00,577.05,579.22,576.4,577.23,4213.0,577.05,579.22,576.4,577.23,4213.0
2021-03-23 11:30:00,577.05,577.45,575.39,576.1,3350.0,577.05,577.45,575.39,576.1,3350.0
2021-03-23 12:00:00,576.98,577.53,575.57,575.57,2114.0,576.98,577.53,575.57,575.57,2114.0
2021-03-23 12:30:00,575.99,576.08,574.09,575.0,2585.0,575.99,576.08,574.09,575.0,2585.0
2021-03-23 13:00:00,575.0,575.12,571.84,572.14,1000.0,575.0,575.12,571.84,572.14,1000.0
2021-03-23 13:30:00,571.91,573.51,571.72,573.44,2348.0,571.91,573.51,571.72,573.44,2348.0
2021-03-23 14:00:00,573.13,574.35,572.93,574.35,2900.0,573.13,574.35,572.93,574.35,2900.0
2021-03-23 14:30:00,575.0,575.22,573.87,574.24,2000.0,575.0,575.22,573.87,574.24,2000.0
2021-03-23 15:00:00,573.71,573.71,569.42,570.53,4560.0,573.71,573.71,569.42,570.53,4560.0
2021-03-23 15:30:00,570.87,572.43,570.16,570.74,20992.0,570.87,572.43,570.16,570.74,20992.0
2021-03-24 09:30:00,573.32,574.46,565.43,565.43,3135.0,573.32,574.46,565.43,565.43,3135.0
2021-03-24 10:00:00,564.31,565.32,555.16,559.3,4537.0,564.31,565.32,555.16,559.3,4537.0
2021-03-24 10:30:00,560.9,567.58,560.9,567.58,3240.0,560.9,567.58,560.9,567.58,3240.0
2021-03-24 11:00:00,568.23,570.29,564.98,564.98,3425.0,568.23,570.29,564.98,564.98,3425.0
2021-03-24 11:30:00,564.19,565.19,564.19,565.18,2155.0,564.19,565.19,564.19,565.18,2155.0
2021-03-24 12:00:00,565.07,565.72,564.11,564.11,1300.0,565.07,565.72,564.11,564.11,1300.0
2021-03-24 12:30:00,563.55,564.22,559.55,559.56,2182.0,563.55,564.22,559.55,559.56,2182.0
2021-03-24 13:00:00,558.91,560.51,558.68,560.0,3940.0,558.91,560.51,558.68,560.0,3940.0
2021-03-24 13:30:00,561.73,561.73,558.95,561.24,2454.0,561.73,561.73,558.95,561.24,2454.0
2021-03-24 14:00:00,561.16,561.16,558.09,558.75,6323.0,561.16,561.16,558.09,558.75,6323.0
2021-03-24 14:30:00,558.47,561.24,558.46,560.2,2605.0,558.47,561.24,558.46,560.2,2605.0
2021-03-24 15:00:00,560.42,561.35,559.32,559.32,8060.0,560.42,561.35,559.32,559.32,8060.0
2021-03-24 15:30:00,559.24,561.0,558.74,558.81,15100.0,559.24,561.0,558.74,558.81,15100.0
2021-03-25 09:30:00,559.8,561.7,553.64,556.65,7570.0,559.8,561.7,553.64,556.65,7570.0
2021-03-25 10:00:00,557.61,560.31,556.78,556.83,1694.0,557.61,560.31,556.78,556.83,1694.0
2021-03-25 10:30:00,555.87,555.87,550.61,551.39,21752.0,555.87,555.87,550.61,551.39,21752.0
2021-03-25 11:00:00,551.29,552.47,550.11,551.43,13527.0,551.29,552.47,550.11,551.43,13527.0
2021-03-25 11:30:00,551.43,552.48,550.07,551.7,4492.0,551.43,552.48,550.07,551.7,4492.0
2021-03-25 12:00:00,551.97,552.27,548.97,549.77,11612.0,551.97,552.27,548.97,549.77,11612.0
2021-03-25 12:30:00,550.18,550.76,549.37,550.49,4705.0,550.18,550.76,549.37,550.49,4705.0
2021-03-25 13:00:00,549.93,550.72,547.22,550.72,5059.0,549.93,550.72,547.22,550.72,5059.0
2021-03-25 13:30:00,550.13,550.53,548.03,549.54,5390.0,550.13,550.53,548.03,549.54,5390.0
2021-03-25 14:00:00,549.63,551.5,548.97,548.97,3313.0,549.63,551.5,548.97,548.97,3313.0
2021-03-25 14:30:00,549.09,554.13,549.08,553.21,4558.0,549.09,554.13,549.08,553.21,4558.0
2021-03-25 15:00:00,553.55,558.3,552.36,557.43,16432.0,553.55,558.3,552.36,557.43,16432.0
2021-03-25 15:30:00,557.81,559.88,556.65,558.98,21818.0,557.81,559.88,556.65,558.98,21818.0
2021-03-26 09:30:00,563.8,569.14,563.21,563.22,6421.0,563.8,569.14,563.21,563.22,6421.0
2021-03-26 10:00:00,564.73,565.46,559.34,560.4,5980.0,564.73,565.46,559.34,560.4,5980.0
2021-03-26 10:30:00,560.26,565.36,560.24,565.0,3114.0,560.26,565.36,560.24,565.0,3114.0
2021-03-26 11:00:00,565.0,565.0,562.64,562.64,2000.0,565.0,565.0,562.64,562.64,2000.0
2021-03-26 11:30:00,565.51,567.61,565.51,567.16,1797.0,565.51,567.61,565.51,567.16,1797.0
2021-03-26 12:00:00,567.54,568.0,566.61,567.32,2390.0,567.54,568.0,566.61,567.32,2390.0
2021-03-26 12:30:00,567.61,569.52,567.61,568.56,1500.0,567.61,569.52,567.61,568.56,1500.0
2021-03-26 13:00:00,568.87,572.31,568.87,571.6,1400.0,568.87,572.31,568.87,571.6,1400.0
2021-03-26 13:30:00,571.63,571.8,567.72,568.3,4792.0,571.63,571.8,567.72,568.3,4792.0
2021-03-26 14:00:00,568.73,572.37,568.73,571.95,2103.0,568.73,572.37,568.73,571.95,2103.0
2021-03-26 14:30:00,572.59,574.59,571.08,574.59,3203.0,572.59,574.59,571.08,574.59,3203.0
2021-03-26 15:00:00,574.68,576.34,572.72,576.24,3301.0,574.68,576.34,572.72,576.24,3301.0
2021-03-26 15:30:00,575.88,579.41,574.44,578.63,36664.0,575.88,579.41,574.44,578.63,36664.0
2021-03-29 09:30:00,574.28,576.28,569.53,569.53,2385.0,574.28,576.28,569.53,569.53,2385.0
2021-03-29 10:00:00,570.03,570.37,564.56,564.56,4032.0,570.03,570.37,564.56,564.56,4032.0
2021-03-29 10:30:00,564.46,566.35,563.53,564.03,4216.0,564.46,566.35,563.53,564.03,4216.0
2021-03-29 11:00:00,564.61,566.38,563.24,566.38,4458.0,564.61,566.38,563.24,566.38,4458.0
2021-03-29 11:30:00,567.17,572.11,567.17,572.11,1154.0,567.17,572.11,567.17,572.11,1154.0
2021-03-29 12:00:00,570.37,570.89,567.07,568.45,2089.0,570.37,570.89,567.07,568.45,2089.0
2021-03-29 12:30:00,568.15,570.84,568.15,570.84,2035.0,568.15,570.84,568.15,570.84,2035.0
2021-03-29 13:00:00,570.54,571.86,570.54,571.18,3065.0,570.54,571.86,570.54,571.18,3065.0
2021-03-29 13:30:00,570.16,571.81,570.16,570.83,3595.0,570.16,571.81,570.16,570.83,3595.0
2021-03-29 14:00:00,570.38,574.84,569.77,574.74,13304.0,570.38,574.84,569.77,574.74,13304.0
2021-03-29 14:30:00,574.52,574.75,572.28,572.97,4114.0,574.52,574.75,572.28,572.97,4114.0
2021-03-29 15:00:00,573.78,575.44,572.93,573.31,3641.0,573.78,575.44,572.93,573.31,3641.0
2021-03-29 15:30:00,573.02,573.8,569.63,570.17,16017.0,573.02,573.8,569.63,570.17,16017.0
2021-03-30 09:30:00,568.45,568.55,565.02,568.45,1777.0,568.45,568.55,565.02,568.45,1777.0
2021-03-30 10:00:00,566.87,566.87,564.0,565.79,2000.0,566.87,566.87,564.0,565.79,2000.0
2021-03-30 10:30:00,567.0,568.54,566.05,566.05,4803.0,567.0,568.54,566.05,566.05,4803.0
2021-03-30 11:00:00,566.58,567.0,563.62,563.62,3700.0,566.58,567.0,563.62,563.62,3700.0
2021-03-30 11:30:00,563.93,566.15,563.93,564.73,2432.0,563.93,566.15,563.93,564.73,2432.0
2021-03-30 12:00:00,564.0,564.88,563.55,564.56,1620.0,564.0,564.88,563.55,564.56,1620.0
2021-03-30 12:30:00,564.42,564.92,563.54,563.55,1426.0,564.42,564.92,563.54,563.55,1426.0
2021-03-30 13:00:00,564.18,566.08,563.09,565.23,2730.0,564.18,566.08,563.09,565.23,2730.0
2021-03-30 13:30:00,564.88,566.08,564.57,564.57,830.0,564.88,566.08,564.57,564.57,830.0
2021-03-30 14:00:00,564.82,566.39,564.81,565.84,2513.0,564.82,566.39,564.81,565.84,2513.0
2021-03-30 14:30:00,567.0,568.68,567.0,568.68,1653.0,567.0,568.68,567.0,568.68,1653.0
2021-03-30 15:00:00,569.18,569.19,566.56,566.81,3637.0,569.18,569.19,566.56,566.81,3637.0
2021-03-30 15:30:00,566.71,567.03,563.38,565.2,7330.0,566.71,567.03,563.38,565.2,7330.0
2021-03-31 09:30:00,570.01,570.01,564.67,564.77,5945.0,570.01,570.01,564.67,564.77,5945.0
2021-03-31 10:00:00,565.28,568.65,565.28,567.74,900.0,565.28,568.65,565.28,567.74,900.0
2021-03-31 10:30:00,567.81,571.27,566.8,570.22,3583.0,567.81,571.27,566.8,570.22,3583.0
2021-03-31 11:00:00,568.56,571.49,568.32,571.49,2043.0,568.56,571.49,568.32,571.49,2043.0
2021-03-31 11:30:00,571.23,575.1,571.18,574.02,3019.0,571.23,575.1,571.18,574.02,3019.0
2021-03-31 12:00:00,575.13,576.62,575.13,575.94,1985.0,575.13,576.62,575.13,575.94,1985.0
2021-03-31 12:30:00,574.83,575.87,574.1,574.7,2599.0,574.83,575.87,574.1,574.7,2599.0
2021-03-31 13:00:00,574.92,575.98,573.81,574.94,3100.0,574.92,575.98,573.81,574.94,3100.0
2021-03-31 13:30:00,575.16,575.24,571.33,573.33,3742.0,575.16,575.24,571.33,573.33,3742.0
2021-03-31 14:00:00,573.17,574.86,572.27,573.43,3141.0,573.17,574.86,572.27,573.43,3141.0
2021-03-31 14:30:00,573.52,575.6,572.84,575.6,3300.0,573.52,575.6,572.84,575.6,3300.0
2021-03-31 15:00:00,575.31,576.1,570.84,570.84,4467.0,575.31,576.1,570.84,570.84,4467.0
2021-03-31 15:30:00,572.56,573.03,570.8,570.8,13922.0,572.56,573.03,570.8,570.8,13922.0
2021-04-01 09:30:00,572.84,575.56,569.46,572.13,5851.0,572.84,575.56,569.46,572.13,5851.0
2021-04-01 10:00:00,574.0,575.0,572.93,574.9,4300.0,574.0,575.0,572.93,574.9,4300.0
2021-04-01 10:30:00,574.96,576.74,574.28,575.84,4135.0,574.96,576.74,574.28,575.84,4135.0
2021-04-01 11:00:00,576.53,579.89,576.53,577.54,4791.0,576.53,579.89,576.53,577.54,4791.0
2021-04-01 11:30:00,577.91,578.66,574.63,576.5,2589.0,577.91,578.66,574.63,576.5,2589.0
2021-04-01 12:00:00,577.39,578.07,576.94,577.49,1061.0,577.39,578.07,576.94,577.49,1061.0
2021-04-01 12:30:00,577.31,577.46,576.01,576.02,900.0,577.31,577.46,576.01,576.02,900.0
2021-04-01 13:00:00,576.66,580.15,576.66,579.95,1501.0,576.66,580.15,576.66,579.95,1501.0
2021-04-01 13:30:00,579.62,582.34,578.56,580.52,2308.0,579.62,582.34,578.56,580.52,2308.0
2021-04-01 14:00:00,581.19,581.19,578.67,579.36,2301.0,581.19,581.19,578.67,579.36,2301.0
2021-04-01 14:30:00,579.74,579.74,578.79,578.79,1200.0,579.74,579.74,578.79,578.79,1200.0
2021-04-01 15:00:00,578.3,579.18,577.77,577.77,400.0,578.3,579.18,577.77,577.77,400.0
2021-04-01 15:30:00,578.68,579.97,578.35,579.69,2837.0,578.68,579.97,578.35,579.69,2837.0
2021-04-05 09:30:00,582.49,585.74,582.49,585.6,2159.0,582.49,585.74,582.49,585.6,2159.0
2021-04-05 10:00:00,586.92,588.59,585.36,587.75,6031.0,586.92,588.59,585.36,587.75,6031.0
2021-04-05 10:30:00,587.0,587.41,584.32,584.33,4041.0,587.0,587.41,584.32,584.33,4041.0
2021-04-05 11:00:00,584.65,585.0,582.87,583.0,2300.0,584.65,585.0,582.87,583.0,2300.0
2021-04-05 11:30:00,582.41,583.31,582.0,583.31,2058.0,582.41,583.31,582.0,583.31,2058.0
2021-04-05 12:00:00,582.94,584.0,582.44,582.44,2626.0,582.94,584.0,582.44,582.44,2626.0
2021-04-05 12:30:00,582.67,583.14,581.59,582.61,2300.0,582.67,583.14,581.59,582.61,2300.0
2021-04-05 13:00:00,583.21,583.26,582.45,582.99,900.0,583.21,583.26,582.45,582.99,900.0
2021-04-05 13:30:00,583.24,584.36,583.24,584.23,1600.0,583.24,584.36,583.24,584.23,1600.0
2021-04-05 14:00:00,583.63,584.22,581.84,582.26,3270.0,583.63,584.22,581.84,582.26,3270.0
2021-04-05 14:30:00,581.08,583.2,580.87,582.64,1826.0,581.08,583.2,580.87,582.64,1826.0
2021-04-05 15:00:00,582.5,582.5,581.23,581.84,1500.0,582.5,582.5,581.23,581.84,1500.0
2021-04-05 15:30:00,581.46,583.31,581.2,583.31,5443.0,581.46,583.31,581.2,583.31,5443.0
2021-04-06 09:30:00,579.95,584.63,578.27,583.22,7135.0,579.95,584.63,578.27,583.22,7135.0
2021-04-06 10:00:00,583.05,590.9,583.04,590.9,5170.0,583.05,590.9,583.04,590.9,5170.0
2021-04-06 10:30:00,590.16,593.81,589.03,591.64,25825.0,590.16,593.81,589.03,591.64,25825.0
2021-04-06 11:00:00,591.46,592.22,589.59,590.92,4782.0,591.46,592.22,589.59,590.92,4782.0
2021-04-06 11:30:00,591.75,591.75,590.23,591.28,1515.0,591.75,591.75,590.23,591.28,1515.0
2021-04-06 12:00:00,590.04,590.21,589.89,590.11,400.0,590.04,590.21,589.89,590.11,400.0
2021-04-06 12:30:00,589.73,589.73,588.07,588.96,700.0,589.73,589.73,588.07,588.96,700.0
2021-04-06 13:00:00,589.15,589.15,587.56,587.56,1200.0,589.15,589.15,587.56,587.56,1200.0
2021-04-06 13:30:00,588.08,588.78,587.81,587.81,800.0,588.08,588.78,587.81,587.81,800.0
2021-04-06 14:00:00,587.63,587.96,586.35,587.31,3438.0,587.63,587.96,586.35,587.31,3438.0
2021-04-06 14:30:00,586.82,588.36,586.7,588.36,1216.0,586.82,588.36,586.7,588.36,1216.0
2021-04-06 15:00:00,587.24,588.28,586.43,587.8,2761.0,587.24,588.28,586.43,587.8,2761.0
2021-04-06 15:30:00,588.33,588.33,586.09,587.55,5035.0,588.33,588.33,586.09,587.55,5035.0
2021-04-07 09:30:00,586.92,586.92,585.19,585.19,1314.0,586.92,586.92,585.19,585.19,1314.0
2021-04-07 10:00:00,583.48,583.48,576.62,579.08,2900.0,583.48,583.48,576.62,579.08,2900.0
2021-04-07 10:30:00,579.46,580.4,579.04,579.17,1000.0,579.46,580.4,579.04,579.17,1000.0
2021-04-07 11:00:00,580.07,580.65,577.8,578.5,1700.0,580.07,580.65,577.8,578.5,1700.0
2021-04-07 11:30:00,579.68,580.32,578.24,579.78,1200.0,579.68,580.32,578.24,579.78,1200.0
2021-04-07 12:00:00,579.82,580.12,576.37,576.61,1146.0,579.82,580.12,576.37,576.61,1146.0
2021-04-07 12:30:00,576.65,577.6,576.65,576.92,600.0,576.65,577.6,576.65,576.92,600.0
2021-04-07 13:00:00,577.27,580.12,577.12,579.73,11612.0,577.27,580.12,577.12,579.73,11612.0
2021-04-07 13:30:00,579.16,580.12,578.61,579.38,1121.0,579.16,580.12,578.61,579.38,1121.0
2021-04-07 14:00:00,579.69,580.06,579.68,580.06,1500.0,579.69,580.06,579.68,580.06,1500.0
2021-04-07 14:30:00,579.75,580.33,578.87,578.88,483.0,579.75,580.33,578.87,578.88,483.0
2021-04-07 15:00:00,579.27,579.46,578.72,579.0,800.0,579.27,579.46,578.72,579.0,800.0
2021-04-07 15:30:00,578.83,579.53,575.85,577.2,15716.0,578.83,579.53,575.85,577.2,15716.0
2021-04-08 09:30:00,581.86,593.68,581.03,592.34,12953.0,581.86,593.68,581.03,592.34,12953.0
2021-04-08 10:00:00,590.32,591.68,586.65,588.13,3042.0,590.32,591.68,586.65,588.13,3042.0
2021-04-08 10:30:00,589.9,592.61,589.44,591.59,1600.0,589.9,592.61,589.44,591.59,1600.0
2021-04-08 11:00:00,591.26,592.35,588.6,591.3,1468.0,591.26,592.35,588.6,591.3,1468.0
2021-04-08 11:30:00,589.79,591.49,589.79,591.49,2001.0,589.79,591.49,589.79,591.49,2001.0
2021-04-08 12:00:00,591.19,592.26,591.19,592.0,1100.0,591.19,592.26,591.19,592.0,1100.0
2021-04-08 12:30:00,592.1,592.86,591.65,592.85,3299.0,592.1,592.86,591.65,592.85,3299.0
2021-04-08 13:00:00,591.95,594.71,591.95,593.48,1613.0,591.95,594.71,591.95,593.48,1613.0
2021-04-08 13:30:00,592.99,593.99,592.92,593.67,1466.0,592.99,593.99,592.92,593.67,1466.0
2021-04-08 14:00:00,593.82,595.17,593.79,594.97,1300.0,593.82,595.17,593.79,594.97,1300.0
2021-04-08 14:30:00,594.7,595.37,594.7,595.2,1606.0,594.7,595.37,594.7,595.2,1606.0
2021-04-08 15:00:00,594.5,594.86,592.87,592.94,3779.0,594.5,594.86,592.87,592.94,3779.0
2021-04-08 15:30:00,593.57,593.57,592.23,592.23,6527.0,593.57,593.57,592.23,592.23,6527.0
2021-04-09 09:30:00,596.27,596.38,593.53,596.38,5766.0,596.27,596.38,593.53,596.38,5766.0
2021-04-09 10:00:00,597.81,599.12,596.96,596.96,2239.0,597.81,599.12,596.96,596.96,2239.0
2021-04-09 10:30:00,597.08,597.88,596.13,597.41,1300.0,597.08,597.88,596.13,597.41,1300.0
2021-04-09 11:00:00,596.25,597.91,595.67,596.22,2047.0,596.25,597.91,595.67,596.22,2047.0
2021-04-09 11:30:00,596.78,597.32,595.49,595.5,997.0,596.78,597.32,595.49,595.5,997.0
2021-04-09 12:00:00,596.96,598.62,596.22,598.62,1505.0,596.96,598.62,596.22,598.62,1505.0
2021-04-09 12:30:00,598.93,599.55,598.85,598.85,1000.0,598.93,599.55,598.85,598.85,1000.0
2021-04-09 13:00:00,599.15,599.15,596.52,597.86,1810.0,599.15,599.15,596.52,597.86,1810.0
2021-04-09 13:30:00,597.5,598.63,597.16,598.63,2050.0,597.5,598.63,597.16,598.63,2050.0
2021-04-09 14:00:00,598.88,598.88,596.89,597.53,6125.0,598.88,598.88,596.89,597.53,6125.0
2021-04-09 14:30:00,597.77,598.39,597.77,598.28,2719.0,597.77,598.39,597.77,598.28,2719.0
2021-04-09 15:00:00,597.94,599.72,597.93,599.72,3192.0,597.94,599.72,597.93,599.72,3192.0
2021-04-09 15:30:00,599.52,602.85,599.23,602.57,13613.0,599.52,602.85,599.23,602.57,13613.0
2021-04-12 09:30:00,602.05,602.12,600.81,601.13,2104.0,602.05,602.12,600.81,601.13,2104.0
2021-04-12 10:00:00,602.05,603.4,602.05,603.17,1847.0,602.05,603.4,602.05,603.17,1847.0
2021-04-12 10:30:00,602.57,602.57,600.61,600.93,1420.0,602.57,602.57,600.61,600.93,1420.0
2021-04-12 11:00:00,600.9,605.25,600.9,605.25,1300.0,600.9,605.25,600.9,605.25,1300.0
2021-04-12 11:30:00,604.27,606.27,604.11,605.71,3561.0,604.27,606.27,604.11,605.71,3561.0
2021-04-12 12:00:00,604.48,604.59,604.07,604.59,1373.0,604.48,604.59,604.07,604.59,1373.0
2021-04-12 12:30:00,605.02,605.73,604.86,605.46,1136.0,605.02,605.73,604.86,605.46,1136.0
2021-04-12 13:00:00,604.82,604.82,601.56,601.82,712.0,604.82,604.82,601.56,601.82,712.0
2021-04-12 13:30:00,601.97,602.33,601.3,601.93,1700.0,601.97,602.33,601.3,601.93,1700.0
2021-04-12 14:00:00,601.36,602.93,601.29,602.28,600.0,601.36,602.93,601.29,602.28,600.0
2021-04-12 14:30:00,601.9,602.78,600.38,600.38,3356.0,601.9,602.78,600.38,600.38,3356.0
2021-04-12 15:00:00,599.93,602.41,599.02,602.06,3042.0,599.93,602.41,599.02,602.06,3042.0
2021-04-12 15:30:00,602.63,604.87,601.87,604.04,11411.0,602.63,604.87,601.87,604.04,11411.0
2021-04-13 09:30:00,607.11,617.56,607.11,616.8,4299.0,607.11,617.56,607.11,616.8,4299.0
2021-04-13 10:00:00,617.88,621.0,617.88,620.94,5126.0,617.88,621.0,617.88,620.94,5126.0
2021-04-13 10:30:00,620.72,620.97,614.11,614.11,4042.0,620.72,620.97,614.11,614.11,4042.0
2021-04-13 11:00:00,614.03,614.03,611.89,612.44,1205.0,614.03,614.03,611.89,612.44,1205.0
2021-04-13 11:30:00,613.09,615.33,613.08,614.57,2000.0,613.09,615.33,613.08,614.57,2000.0
2021-04-13 12:00:00,615.82,616.87,615.0,615.65,1606.0,615.82,616.87,615.0,615.65,1606.0
2021-04-13 12:30:00,615.65,616.16,613.75,613.98,1494.0,615.65,616.16,613.75,613.98,1494.0
2021-04-13 13:00:00,614.31,615.61,613.87,615.61,700.0,614.31,615.61,613.87,615.61,700.0
2021-04-13 13:30:00,615.56,616.09,614.36,615.48,1095.0,615.56,616.09,614.36,615.48,1095.0
2021-04-13 14:00:00,615.18,616.74,614.32,614.44,1400.0,615.18,616.74,614.32,614.44,1400.0
2021-04-13 14:30:00,615.51,616.5,614.64,615.8,2114.0,615.51,616.5,614.64,615.8,2114.0
2021-04-13 15:00:00,616.25,616.56,615.54,616.24,700.0,616.25,616.56,615.54,616.24,700.0
2021-04-13 15:30:00,615.46,616.84,614.07,614.68,4312.0,615.46,616.84,614.07,614.68,4312.0
2021-04-14 09:30:00,613.32,620.23,613.32,619.11,4334.0,613.32,620.23,613.32,619.11,4334.0
2021-04-14 10:00:00,619.91,619.91,615.0,615.72,2775.0,619.91,619.91,615.0,615.72,2775.0
2021-04-14 10:30:00,616.39,616.39,611.05,611.96,1227.0,616.39,616.39,611.05,611.96,1227.0
2021-04-14 11:00:00,612.2,612.57,609.72,609.72,1633.0,612.2,612.57,609.72,609.72,1633.0
2021-04-14 11:30:00,610.06,610.06,605.04,605.06,2000.0,610.06,610.06,605.04,605.06,2000.0
2021-04-14 12:00:00,606.16,608.45,604.19,608.4,3803.0,606.16,608.45,604.19,608.4,3803.0
2021-04-14 12:30:00,609.37,611.72,609.03,611.72,3215.0,609.37,611.72,609.03,611.72,3215.0
2021-04-14 13:00:00,611.9,614.42,611.4,614.01,2720.0,611.9,614.42,611.4,614.01,2720.0
2021-04-14 13:30:00,615.13,615.13,612.76,613.06,1844.0,615.13,615.13,612.76,613.06,1844.0
2021-04-14 14:00:00,612.9,612.94,611.57,611.57,1900.0,612.9,612.94,611.57,611.57,1900.0
2021-04-14 14:30:00,611.37,613.07,610.65,612.45,2481.0,611.37,613.07,610.65,612.45,2481.0
2021-04-14 15:00:00,612.48,612.69,611.05,612.26,3509.0,612.48,612.69,611.05,612.26,3509.0
2021-04-14 15:30:00,611.88,613.26,609.5,610.87,7970.0,611.88,613.26,609.5,610.87,7970.0
2021-04-15 09:30:00,617.8,623.62,616.51,623.3,2081.0,617.8,623.62,616.51,623.3,2081.0
2021-04-15 10:00:00,623.73,630.39,623.72,627.38,6595.0,623.73,630.39,623.72,627.38,6595.0
2021-04-15 10:30:00,628.8,632.27,628.8,629.63,2415.0,628.8,632.27,628.8,629.63,2415.0
2021-04-15 11:00:00,630.57,631.65,629.87,630.41,2604.0,630.57,631.65,629.87,630.41,2604.0
2021-04-15 11:30:00,630.19,630.19,628.05,628.4,1200.0,630.19,630.19,628.05,628.4,1200.0
2021-04-15 12:00:00,626.06,626.99,625.02,625.02,1402.0,626.06,626.99,625.02,625.02,1402.0
2021-04-15 12:30:00,623.85,625.83,623.84,625.03,1421.0,623.85,625.83,623.84,625.03,1421.0
2021-04-15 13:00:00,625.19,626.61,625.19,626.61,1200.0,625.19,626.61,625.19,626.61,1200.0
2021-04-15 13:30:00,626.68,626.68,625.05,625.35,2265.0,626.68,626.68,625.05,625.35,2265.0
2021-04-15 14:00:00,624.51,625.32,623.63,624.39,3132.0,624.51,625.32,623.63,624.39,3132.0
2021-04-15 14:30:00,623.8,624.72,623.15,623.15,1304.0,623.8,624.72,623.15,623.15,1304.0
2021-04-15 15:00:00,623.18,623.58,620.7,622.56,4426.0,623.18,623.58,620.7,622.56,4426.0
2021-04-15 15:30:00,622.98,627.88,622.29,624.81,6132.0,622.98,627.88,622.29,624.81,6132.0
2021-04-16 09:30:00,624.75,625.99,621.71,621.71,6230.0,624.75,625.99,621.71,621.71,6230.0
2021-04-16 10:00:00,621.91,624.43,621.91,622.82,1852.0,621.91,624.43,621.91,622.82,1852.0
2021-04-16 10:30:00,622.76,622.76,618.53,621.23,5970.0,622.76,622.76,618.53,621.23,5970.0
2021-04-16 11:00:00,622.1,623.46,621.36,621.36,1100.0,622.1,623.46,621.36,621.36,1100.0
2021-04-16 11:30:00,622.05,624.42,621.39,624.42,1365.0,622.05,624.42,621.39,624.42,1365.0
2021-04-16 12:00:00,625.25,627.35,624.84,627.35,1100.0,625.25,627.35,624.84,627.35,1100.0
2021-04-16 12:30:00,626.3,627.38,624.69,624.88,1000.0,626.3,627.38,624.69,624.88,1000.0
2021-04-16 13:00:00,625.69,625.93,624.32,624.33,1000.0,625.69,625.93,624.32,624.33,1000.0
2021-04-16 13:30:00,624.42,625.83,623.76,624.22,1890.0,624.42,625.83,623.76,624.22,1890.0
2021-04-16 14:00:00,623.63,625.06,622.02,623.04,2387.0,623.63,625.06,622.02,623.04,2387.0
2021-04-16 14:30:00,622.8,623.21,621.45,623.21,1200.0,622.8,623.21,621.45,623.21,1200.0
2021-04-16 15:00:00,624.2,626.92,623.88,626.92,1805.0,624.2,626.92,623.88,626.92,1805.0
2021-04-16 15:30:00,626.0,627.96,622.72,625.94,8712.0,626.0,627.96,622.72,625.94,8712.0
2021-04-19 09:30:00,626.49,633.63,626.49,631.92,3737.0,626.49,633.63,626.49,631.92,3737.0
2021-04-19 10:00:00,633.13,633.13,626.35,626.36,1711.0,633.13,633.13,626.35,626.36,1711.0
2021-04-19 10:30:00,626.82,626.92,624.36,626.05,2033.0,626.82,626.92,624.36,626.05,2033.0
2021-04-19 11:00:00,623.65,625.93,623.64,625.63,2223.0,623.65,625.93,623.64,625.63,2223.0
2021-04-19 11:30:00,625.73,625.73,625.26,625.35,500.0,625.73,625.73,625.26,625.35,500.0
2021-04-19 12:00:00,623.75,625.15,622.75,624.05,2730.0,623.75,625.15,622.75,624.05,2730.0
2021-04-19 12:30:00,623.51,623.51,621.69,621.75,1297.0,623.51,623.51,621.69,621.75,1297.0
2021-04-19 13:00:00,621.97,624.32,621.97,622.97,2304.0,621.97,624.32,621.97,622.97,2304.0
2021-04-19 13:30:00,622.87,624.12,621.33,623.29,2587.0,622.87,624.12,621.33,623.29,2587.0
2021-04-19 14:00:00,624.01,627.6,623.8,625.7,3500.0,624.01,627.6,623.8,625.7,3500.0
2021-04-19 14:30:00,625.32,629.27,625.32,628.24,2512.0,625.32,629.27,625.32,628.24,2512.0
2021-04-19 15:00:00,627.58,627.58,626.1,627.25,1800.0,627.58,627.58,626.1,627.25,1800.0
2021-04-19 15:30:00,627.39,629.61,627.39,629.59,9489.0,627.39,629.61,627.39,629.59,9489.0
2021-04-20 09:30:00,632.54,633.85,628.86,633.79,5194.0,632.54,633.85,628.86,633.79,5194.0
2021-04-20 10:00:00,633.95,634.13,632.12,633.98,4146.0,633.95,634.13,632.12,633.98,4146.0
2021-04-20 10:30:00,634.34,634.34,630.3,632.66,10454.0,634.34,634.34,630.3,632.66,10454.0
2021-04-20 11:00:00,631.87,631.87,623.98,624.23,1400.0,631.87,631.87,623.98,624.23,1400.0
2021-04-20 11:30:00,624.18,625.16,621.42,624.76,1322.0,624.18,625.16,621.42,624.76,1322.0
2021-04-20 12:00:00,623.78,623.78,621.98,622.32,2866.0,623.78,623.78,621.98,622.32,2866.0
2021-04-20 12:30:00,621.74,623.77,621.74,623.07,1700.0,621.74,623.77,621.74,623.07,1700.0
2021-04-20 13:00:00,623.63,624.73,623.54,623.55,700.0,623.63,624.73,623.54,623.55,700.0
2021-04-20 13:30:00,623.23,625.29,622.89,625.29,1895.0,623.23,625.29,622.89,625.29,1895.0
2021-04-20 14:00:00,625.04,626.89,625.04,626.17,1576.0,625.04,626.89,625.04,626.17,1576.0
2021-04-20 14:30:00,626.11,626.6,624.77,625.57,1941.0,626.11,626.6,624.77,625.57,1941.0
2021-04-20 15:00:00,626.19,628.42,625.72,627.98,5920.0,626.19,628.42,625.72,627.98,5920.0
2021-04-20 15:30:00,628.45,629.85,627.54,627.54,11610.0,628.45,629.85,627.54,627.54,11610.0
2021-04-21 09:30:00,627.17,633.69,626.27,630.31,33008.0,627.17,633.69,626.27,630.31,33008.0
2021-04-21 10:00:00,630.83,631.0,627.42,631.0,3008.0,630.83,631.0,627.42,631.0,3008.0
2021-04-21 10:30:00,630.95,632.53,630.81,631.14,2873.0,630.95,632.53,630.81,631.14,2873.0
2021-04-21 11:00:00,630.99,636.94,630.99,636.01,2097.0,630.99,636.94,630.99,636.01,2097.0
2021-04-21 11:30:00,637.04,637.17,635.59,635.59,1200.0,637.04,637.17,635.59,635.59,1200.0
2021-04-21 12:00:00,634.66,634.67,631.25,631.68,1000.0,634.66,634.67,631.25,631.68,1000.0
2021-04-21 12:30:00,631.68,631.68,630.81,630.81,1318.0,631.68,631.68,630.81,630.81,1318.0
2021-04-21 13:00:00,631.0,631.43,631.0,631.43,200.0,631.0,631.43,631.0,631.43,200.0
2021-04-21 13:30:00,631.2,633.56,631.1,632.73,4754.0,631.2,633.56,631.1,632.73,4754.0
2021-04-21 14:00:00,633.5,633.5,632.0,632.23,1255.0,633.5,633.5,632.0,632.23,1255.0
2021-04-21 14:30:00,631.76,632.59,630.64,631.1,1300.0,631.76,632.59,630.64,631.1,1300.0
2021-04-21 15:00:00,631.05,631.94,630.97,631.51,1500.0,631.05,631.94,630.97,631.51,1500.0
2021-04-21 15:30:00,632.02,635.19,631.95,634.31,12189.0,632.02,635.19,631.95,634.31,12189.0
2021-04-22 09:30:00,632.41,640.37,632.41,635.36,5815.0,632.41,640.37,632.41,635.36,5815.0
2021-04-22 10:00:00,634.09,638.18,633.98,635.21,2521.0,634.09,638.18,633.98,635.21,2521.0
2021-04-22 10:30:00,634.82,636.71,634.29,635.01,5406.0,634.82,636.71,634.29,635.01,5406.0
2021-04-22 11:00:00,634.89,634.89,630.84,631.22,2110.0,634.89,634.89,630.84,631.22,2110.0
2021-04-22 11:30:00,631.34,634.44,631.33,632.31,3554.0,631.34,634.44,631.33,632.31,3554.0
2021-04-22 12:00:00,631.54,635.31,631.54,635.0,9110.0,631.54,635.31,631.54,635.0,9110.0
2021-04-22 12:30:00,635.03,635.71,633.65,634.28,8879.0,635.03,635.71,633.65,634.28,8879.0
2021-04-22 13:00:00,634.79,634.79,631.07,632.1,4200.0,634.79,634.79,631.07,632.1,4200.0
2021-04-22 13:30:00,634.0,634.51,629.93,629.93,2200.0,634.0,634.51,629.93,629.93,2200.0
2021-04-22 14:00:00,630.58,632.61,630.04,632.61,3000.0,630.58,632.61,630.04,632.61,3000.0
2021-04-22 14:30:00,633.21,635.68,633.21,635.39,3439.0,633.21,635.68,633.21,635.39,3439.0
2021-04-22 15:00:00,635.51,638.91,635.51,636.58,3719.0,635.51,638.91,635.51,636.58,3719.0
2021-04-22 15:30:00,636.36,640.34,636.08,640.08,14100.0,636.36,640.34,636.08,640.08,14100.0
2021-04-23 09:30:00,641.6,641.6,637.18,637.18,1366.0,641.6,641.6,637.18,637.18,1366.0
2021-04-23 10:00:00,639.57,640.08,637.17,637.17,1235.0,639.57,640.08,637.17,637.17,1235.0
2021-04-23 10:30:00,637.68,637.68,634.36,635.24,3339.0,637.68,637.68,634.36,635.24,3339.0
2021-04-23 11:00:00,636.04,637.3,635.42,637.3,2200.0,636.04,637.3,635.42,637.3,2200.0
2021-04-23 11:30:00,637.7,638.03,637.11,638.02,2117.0,637.7,638.03,637.11,638.02,2117.0
2021-04-23 12:00:00,638.1,640.23,638.09,639.0,1523.0,638.1,640.23,638.09,639.0,1523.0
2021-04-23 12:30:00,639.16,640.74,639.01,640.67,2700.0,639.16,640.74,639.01,640.67,2700.0
2021-04-23 13:00:00,641.32,641.59,640.25,640.78,1731.0,641.32,641.59,640.25,640.78,1731.0
2021-04-23 13:30:00,640.95,641.42,639.35,641.21,2826.0,640.95,641.42,639.35,641.21,2826.0
2021-04-23 14:00:00,640.34,641.09,639.64,639.64,400.0,640.34,641.09,639.64,639.64,400.0
2021-04-23 14:30:00,641.91,644.78,641.43,644.78,2453.0,641.91,644.78,641.43,644.78,2453.0
2021-04-23 15:00:00,643.79,645.58,641.44,641.47,4000.0,643.79,645.58,641.44,641.47,4000.0
2021-04-23 15:30:00,641.51,641.52,638.16,640.29,8548.0,641.51,641.52,638.16,640.29,8548.0
2021-04-26 09:30:00,640.7,642.61,638.66,638.77,2385.0,640.7,642.61,638.66,638.77,2385.0
2021-04-26 10:00:00,639.75,640.49,639.75,640.49,710.0,639.75,640.49,639.75,640.49,710.0
2021-04-26 10:30:00,640.58,642.14,638.63,638.63,2598.0,640.58,642.14,638.63,638.63,2598.0
2021-04-26 11:00:00,640.11,641.14,640.05,640.95,1418.0,640.11,641.14,640.05,640.95,1418.0
2021-04-26 11:30:00,640.25,642.63,640.04,642.6,1419.0,640.25,642.63,640.04,642.6,1419.0
2021-04-26 12:00:00,642.94,643.07,641.97,642.02,1743.0,642.94,643.07,641.97,642.02,1743.0
2021-04-26 12:30:00,642.59,642.59,640.79,641.67,2531.0,642.59,642.59,640.79,641.67,2531.0
2021-04-26 13:00:00,641.74,643.41,641.05,641.55,1727.0,641.74,643.41,641.05,641.55,1727.0
2021-04-26 13:30:00,641.65,643.05,640.89,642.26,1600.0,641.65,643.05,640.89,642.26,1600.0
2021-04-26 14:00:00,642.25,643.73,642.25,643.32,1700.0,642.25,643.73,642.25,643.32,1700.0
2021-04-26 14:30:00,644.09,646.88,644.08,646.51,4700.0,644.09,646.88,644.08,646.51,4700.0
2021-04-26 15:00:00,646.25,648.48,645.72,645.74,14202.0,646.25,648.48,645.72,645.74,14202.0
2021-04-26 15:30:00,644.83,648.34,644.83,648.34,20421.0,644.83,648.34,644.83,648.34,20421.0
2021-04-27 09:30:00,648.0,648.99,643.37,645.06,4114.0,648.0,648.99,643.37,645.06,4114.0
2021-04-27 10:00:00,645.63,645.63,641.8,643.04,14600.0,645.63,645.63,641.8,643.04,14600.0
2021-04-27 10:30:00,642.68,645.81,642.35,644.11,2437.0,642.68,645.81,642.35,644.11,2437.0
2021-04-27 11:00:00,644.55,644.97,642.66,644.53,2082.0,644.55,644.97,642.66,644.53,2082.0
2021-04-27 11:30:00,644.12,646.33,644.12,646.33,1200.0,644.12,646.33,644.12,646.33,1200.0
2021-04-27 12:00:00,645.99,647.13,645.48,647.13,3612.0,645.99,647.13,645.48,647.13,3612.0
2021-04-27 12:30:00,647.63,648.42,646.85,646.85,600.0,647.63,648.42,646.85,646.85,600.0
2021-04-27 13:00:00,646.77,647.64,646.15,646.92,1170.0,646.77,647.64,646.15,646.92,1170.0
2021-04-27 13:30:00,647.06,648.94,646.85,648.94,3267.0,647.06,648.94,646.85,648.94,3267.0
2021-04-27 14:00:00,648.0,650.68,647.84,648.23,4093.0,648.0,650.68,647.84,648.23,4093.0
2021-04-27 14:30:00,648.21,648.5,646.51,647.26,4409.0,648.21,648.5,646.51,647.26,4409.0
2021-04-27 15:00:00,646.71,647.85,646.41,647.16,5505.0,646.71,647.85,646.41,647.16,5505.0
2021-04-27 15:30:00,647.71,649.08,647.25,648.72,12919.0,647.71,649.08,647.25,648.72,12919.0
2021-04-28 09:30:00,645.2,648.15,640.83,646.5,1986.0,645.2,648.15,640.83,646.5,1986.0
2021-04-28 10:00:00,645.25,647.31,643.91,647.31,1262.0,645.25,647.31,643.91,647.31,1262.0
2021-04-28 10:30:00,648.21,649.99,647.46,649.99,1200.0,648.21,649.99,647.46,649.99,1200.0
2021-04-28 11:00:00,649.2,650.5,645.62,645.63,1300.0,649.2,650.5,645.62,645.63,1300.0
2021-04-28 11:30:00,645.63,649.79,645.62,647.84,3278.0,645.63,649.79,645.62,647.84,3278.0
2021-04-28 12:00:00,645.9,648.13,645.66,648.1,1638.0,645.9,648.13,645.66,648.1,1638.0
2021-04-28 12:30:00,648.06,650.94,645.91,650.11,2513.0,648.06,650.94,645.91,650.11,2513.0
2021-04-28 13:00:00,650.39,651.72,649.24,650.02,3674.0,650.39,651.72,649.24,650.02,3674.0
2021-04-28 13:30:00,650.27,651.08,649.57,649.74,806.0,650.27,651.08,649.57,649.74,806.0
2021-04-28 14:00:00,649.23,651.69,648.66,650.0,1600.0,649.23,651.69,648.66,650.0,1600.0
2021-04-28 14:30:00,649.85,651.23,649.5,649.5,2031.0,649.85,651.23,649.5,649.5,2031.0
2021-04-28 15:00:00,648.89,649.86,648.51,649.01,3023.0,648.89,649.86,648.51,649.01,3023.0
2021-04-28 15:30:00,649.67,650.35,648.22,648.51,8977.0,649.67,650.35,648.22,648.51,8977.0
2021-04-29 09:30:00,651.81,651.81,625.0,625.76,14266.0,651.81,651.81,625.0,625.76,14266.0
2021-04-29 10:00:00,627.08,633.0,626.99,632.28,8651.0,627.08,633.0,626.99,632.28,8651.0
2021-04-29 10:30:00,631.22,631.46,628.43,631.13,4191.0,631.22,631.46,628.43,631.13,4191.0
2021-04-29 11:00:00,631.34,633.45,630.8,632.03,5255.0,631.34,633.45,630.8,632.03,5255.0
2021-04-29 11:30:00,632.83,633.23,631.36,633.19,2111.0,632.83,633.23,631.36,633.19,2111.0
2021-04-29 12:00:00,633.12,634.23,632.33,633.54,1800.0,633.12,634.23,632.33,633.54,1800.0
2021-04-29 12:30:00,634.54,636.2,633.69,635.68,2100.0,634.54,636.2,633.69,635.68,2100.0
2021-04-29 13:00:00,635.68,641.43,635.45,637.82,9058.0,635.68,641.43,635.45,637.82,9058.0
2021-04-29 13:30:00,637.06,640.62,636.21,637.88,6833.0,637.06,640.62,636.21,637.88,6833.0
2021-04-29 14:00:00,637.51,638.16,636.96,638.1,1096.0,637.51,638.16,636.96,638.1,1096.0
2021-04-29 14:30:00,638.27,643.35,638.27,641.77,3307.0,638.27,643.35,638.27,641.77,3307.0
2021-04-29 15:00:00,642.55,642.55,636.24,636.24,5200.0,642.55,642.55,636.24,636.24,5200.0
2021-04-29 15:30:00,637.14,642.55,636.22,642.46,15867.0,637.14,642.55,636.22,642.46,15867.0
2021-04-30 09:30:00,640.03,657.79,638.0,639.42,11083.0,640.03,657.79,638.0,639.42,11083.0
2021-04-30 10:00:00,636.34,642.66,636.34,638.15,9554.0,636.34,642.66,636.34,638.15,9554.0
2021-04-30 10:30:00,639.5,644.46,638.0,640.6,9912.0,639.5,644.46,638.0,640.6,9912.0
2021-04-30 11:00:00,641.49,641.61,630.68,630.68,12061.0,641.49,641.61,630.68,630.68,12061.0
2021-04-30 11:30:00,635.32,638.87,630.68,632.79,2691.0,635.32,638.87,630.68,632.79,2691.0
2021-04-30 12:00:00,634.71,635.84,628.32,631.85,5393.0,634.71,635.84,628.32,631.85,5393.0
2021-04-30 12:30:00,632.63,632.64,624.0,626.87,3711.0,632.63,632.64,624.0,626.87,3711.0
2021-04-30 13:00:00,627.58,627.99,622.9,625.8,5869.0,627.58,627.99,622.9,625.8,5869.0
2021-04-30 13:30:00,624.76,626.34,623.49,624.97,4809.0,624.76,626.34,623.49,624.97,4809.0
2021-04-30 14:00:00,624.26,628.83,624.26,628.71,6041.0,624.26,628.83,624.26,628.71,6041.0
2021-04-30 14:30:00,627.81,628.35,624.54,625.6,3895.0,627.81,628.35,624.54,625.6,3895.0
2021-04-30 15:00:00,625.26,628.56,625.03,627.08,8099.0,625.26,628.56,625.03,627.08,8099.0
2021-04-30 15:30:00,626.94,631.79,625.72,630.23,43030.0,626.94,631.79,625.72,630.23,43030.0
2021-05-03 09:30:00,631.97,634.5,624.69,626.92,2364.0,631.97,634.5,624.69,626.92,2364.0
2021-05-03 10:00:00,625.99,625.99,624.34,625.06,1103.0,625.99,625.99,624.34,625.06,1103.0
2021-05-03 10:30:00,625.24,629.27,622.02,622.17,10483.0,625.24,629.27,622.02,622.17,10483.0
2021-05-03 11:00:00,622.38,622.38,619.72,620.34,2551.0,622.38,622.38,619.72,620.34,2551.0
2021-05-03 11:30:00,620.72,622.13,620.23,621.49,3925.0,620.72,622.13,620.23,621.49,3925.0
2021-05-03 12:00:00,621.22,621.22,617.23,617.23,2135.0,621.22,621.22,617.23,617.23,2135.0
2021-05-03 12:30:00,617.27,617.27,615.04,616.36,1533.0,617.27,617.27,615.04,616.36,1533.0
2021-05-03 13:00:00,616.07,617.21,615.14,616.1,4829.0,616.07,617.21,615.14,616.1,4829.0
2021-05-03 13:30:00,615.38,615.87,611.52,612.83,3271.0,615.38,615.87,611.52,612.83,3271.0
2021-05-03 14:00:00,612.74,612.74,610.0,611.15,2342.0,612.74,612.74,610.0,611.15,2342.0
2021-05-03 14:30:00,611.1,612.37,610.0,611.74,3666.0,611.1,612.37,610.0,611.74,3666.0
2021-05-03 15:00:00,611.65,611.9,608.31,608.81,2881.0,611.65,611.9,608.31,608.81,2881.0
2021-05-03 15:30:00,609.51,610.73,607.15,610.51,18517.0,609.51,610.73,607.15,610.51,18517.0
2021-05-04 09:30:00,603.87,607.1,603.64,606.8,2889.0,603.87,607.1,603.64,606.8,2889.0
2021-05-04 10:00:00,606.0,607.96,601.96,603.64,2607.0,606.0,607.96,601.96,603.64,2607.0
2021-05-04 10:30:00,604.47,604.47,601.8,601.8,1200.0,604.47,604.47,601.8,601.8,1200.0
2021-05-04 11:00:00,601.4,603.06,598.02,598.05,5598.0,601.4,603.06,598.02,598.05,5598.0
2021-05-04 11:30:00,598.61,598.61,593.29,594.38,4819.0,598.61,598.61,593.29,594.38,4819.0
2021-05-04 12:00:00,597.75,597.76,597.75,597.75,100.0,597.75,597.76,597.75,597.75,100.0
2021-05-04 12:30:00,599.02,600.11,598.77,599.54,1400.0,599.02,600.11,598.77,599.54,1400.0
2021-05-04 13:00:00,600.69,601.11,598.57,599.01,3401.0,600.69,601.11,598.57,599.01,3401.0
2021-05-04 13:30:00,597.38,597.98,596.46,597.22,3316.0,597.38,597.98,596.46,597.22,3316.0
2021-05-04 14:00:00,596.48,599.81,596.28,597.69,5400.0,596.48,599.81,596.28,597.69,5400.0
2021-05-04 14:30:00,597.98,598.15,595.07,595.08,5069.0,597.98,598.15,595.07,595.08,5069.0
2021-05-04 15:00:00,595.35,597.74,595.02,596.67,5821.0,595.35,597.74,595.02,596.67,5821.0
2021-05-04 15:30:00,597.33,599.01,595.99,599.0,12557.0,597.33,599.01,595.99,599.0,12557.0
2021-05-05 09:30:00,600.83,604.33,593.96,594.11,7543.0,600.83,604.33,593.96,594.11,7543.0
2021-05-05 10:00:00,595.1,596.0,591.37,591.37,1800.0,595.1,596.0,591.37,591.37,1800.0
2021-05-05 10:30:00,592.59,593.53,589.19,592.45,4906.0,592.59,593.53,589.19,592.45,4906.0
2021-05-05 11:00:00,591.77,593.06,590.7,593.06,2868.0,591.77,593.06,590.7,593.06,2868.0
2021-05-05 11:30:00,593.21,593.84,592.42,592.42,900.0,593.21,593.84,592.42,592.42,900.0
2021-05-05 12:00:00,592.92,593.41,592.08,592.09,2243.0,592.92,593.41,592.08,592.09,2243.0
2021-05-05 12:30:00,592.51,595.13,592.51,594.75,5917.0,592.51,595.13,592.51,594.75,5917.0
2021-05-05 13:00:00,595.0,595.66,593.62,594.25,3700.0,595.0,595.66,593.62,594.25,3700.0
2021-05-05 13:30:00,595.58,599.16,594.12,598.88,13339.0,595.58,599.16,594.12,598.88,13339.0
2021-05-05 14:00:00,599.0,601.53,598.65,601.44,6878.0,599.0,601.53,598.65,601.44,6878.0
2021-05-05 14:30:00,601.91,606.14,601.02,602.28,16545.0,601.91,606.14,601.02,602.28,16545.0
2021-05-05 15:00:00,600.93,602.58,599.49,600.21,10363.0,600.93,602.58,599.49,600.21,10363.0
2021-05-05 15:30:00,600.02,605.34,599.58,601.42,26153.0,600.02,605.34,599.58,601.42,26153.0
2021-05-06 09:30:00,598.14,603.6,592.07,603.6,3740.0,598.14,603.6,592.07,603.6,3740.0
2021-05-06 10:00:00,605.42,605.64,597.49,597.86,2800.0,605.42,605.64,597.49,597.86,2800.0
2021-05-06 10:30:00,597.64,601.11,597.64,601.11,3629.0,597.64,601.11,597.64,601.11,3629.0
2021-05-06 11:00:00,601.45,602.58,598.31,600.11,9515.0,601.45,602.58,598.31,600.11,9515.0
2021-05-06 11:30:00,601.25,602.6,596.9,599.78,22067.0,601.25,602.6,596.9,599.78,22067.0
2021-05-06 12:00:00,599.28,601.34,599.28,600.27,2018.0,599.28,601.34,599.28,600.27,2018.0
2021-05-06 12:30:00,601.37,601.8,599.85,601.8,3401.0,601.37,601.8,599.85,601.8,3401.0
2021-05-06 13:00:00,601.8,601.8,597.46,598.11,3608.0,601.8,601.8,597.46,598.11,3608.0
2021-05-06 13:30:00,598.36,600.04,596.74,600.04,2800.0,598.36,600.04,596.74,600.04,2800.0
2021-05-06 14:00:00,600.42,601.88,598.14,599.14,2810.0,600.42,601.88,598.14,599.14,2810.0
2021-05-06 14:30:00,598.74,601.13,598.74,600.62,1800.0,598.74,601.13,598.74,600.62,1800.0
2021-05-06 15:00:00,600.62,601.82,599.9,600.25,7638.0,600.62,601.82,599.9,600.25,7638.0
2021-05-06 15:30:00,600.2,602.39,598.03,602.31,24670.0,600.2,602.39,598.03,602.31,24670.0
2021-05-07 09:30:00,607.05,612.05,605.88,608.17,6575.0,607.05,612.05,605.88,608.17,6575.0
2021-05-07 10:00:00,606.64,612.48,606.08,612.32,10804.0,606.64,612.48,606.08,612.32,10804.0
2021-05-07 10:30:00,612.87,615.32,612.24,613.78,2493.0,612.87,615.32,612.24,613.78,2493.0
2021-05-07 11:00:00,611.35,611.59,611.24,611.52,400.0,611.35,611.59,611.24,611.52,400.0
2021-05-07 11:30:00,611.23,613.13,611.23,612.72,1224.0,611.23,613.13,611.23,612.72,1224.0
2021-05-07 12:00:00,611.88,613.87,611.62,612.75,2500.0,611.88,613.87,611.62,612.75,2500.0
2021-05-07 12:30:00,612.76,613.21,611.18,612.53,1600.0,612.76,613.21,611.18,612.53,1600.0
2021-05-07 13:00:00,612.48,612.48,608.13,608.13,1407.0,612.48,612.48,608.13,608.13,1407.0
2021-05-07 13:30:00,608.06,610.5,608.06,609.68,3340.0,608.06,610.5,608.06,609.68,3340.0
2021-05-07 14:00:00,608.59,610.74,608.59,610.74,1910.0,608.59,610.74,608.59,610.74,1910.0
2021-05-07 14:30:00,610.75,612.54,609.7,612.04,3042.0,610.75,612.54,609.7,612.04,3042.0
2021-05-07 15:00:00,612.37,613.75,610.75,611.34,3104.0,612.37,613.75,610.75,611.34,3104.0
2021-05-07 15:30:00,611.28,612.69,606.57,608.36,39247.0,611.28,612.69,606.57,608.36,39247.0
2021-05-10 09:30:00,611.32,611.71,606.38,611.71,3037.0,611.32,611.71,606.38,611.71,3037.0
2021-05-10 10:00:00,611.73,615.59,610.12,611.93,2352.0,611.73,615.59,610.12,611.93,2352.0
2021-05-10 10:30:00,612.0,613.91,610.85,611.23,3616.0,612.0,613.91,610.85,611.23,3616.0
2021-05-10 11:00:00,611.95,611.95,608.26,611.16,2079.0,611.95,611.95,608.26,611.16,2079.0
2021-05-10 11:30:00,611.55,611.55,610.4,610.4,500.0,611.55,611.55,610.4,610.4,500.0
2021-05-10 12:00:00,609.71,609.71,608.3,608.7,1617.0,609.71,609.71,608.3,608.7,1617.0
2021-05-10 12:30:00,608.23,608.3,605.38,605.81,2559.0,608.23,608.3,605.38,605.81,2559.0
2021-05-10 13:00:00,605.87,606.07,604.47,604.59,2338.0,605.87,606.07,604.47,604.59,2338.0
2021-05-10 13:30:00,604.17,605.77,604.05,605.76,1898.0,604.17,605.77,604.05,605.76,1898.0
2021-05-10 14:00:00,605.55,605.55,603.17,603.17,2408.0,605.55,605.55,603.17,603.17,2408.0
2021-05-10 14:30:00,603.69,604.09,602.21,602.86,1880.0,603.69,604.09,602.21,602.86,1880.0
2021-05-10 15:00:00,604.21,604.86,603.38,604.2,2927.0,604.21,604.86,603.38,604.2,2927.0
2021-05-10 15:30:00,604.4,605.78,603.65,603.65,9117.0,604.4,605.78,603.65,603.65,9117.0
2021-05-11 09:30:00,593.93,597.45,592.19,592.19,6360.0,593.93,597.45,592.19,592.19,6360.0
2021-05-11 10:00:00,593.98,596.71,592.3,593.07,5324.0,593.98,596.71,592.3,593.07,5324.0
2021-05-11 10:30:00,592.99,593.43,591.76,592.46,2970.0,592.99,593.43,591.76,592.46,2970.0
2021-05-11 11:00:00,592.31,593.11,590.28,592.69,4341.0,592.31,593.11,590.28,592.69,4341.0
2021-05-11 11:30:00,593.14,595.28,592.4,594.76,8358.0,593.14,595.28,592.4,594.76,8358.0
2021-05-11 12:00:00,595.83,595.88,594.7,594.7,4901.0,595.83,595.88,594.7,594.7,4901.0
2021-05-11 12:30:00,594.18,595.16,594.09,594.28,2144.0,594.18,595.16,594.09,594.28,2144.0
2021-05-11 13:00:00,596.11,596.66,594.89,595.27,8657.0,596.11,596.66,594.89,595.27,8657.0
2021-05-11 13:30:00,595.02,596.09,594.87,595.25,9578.0,595.02,596.09,594.87,595.25,9578.0
2021-05-11 14:00:00,595.1,595.5,592.46,595.45,5955.0,595.1,595.5,592.46,595.45,5955.0
2021-05-11 14:30:00,595.12,595.64,594.37,594.75,2400.0,595.12,595.64,594.37,594.75,2400.0
2021-05-11 15:00:00,594.75,598.16,594.74,597.23,4011.0,594.75,598.16,594.74,597.23,4011.0
2021-05-11 15:30:00,596.82,597.18,593.23,596.24,19860.0,596.82,597.18,593.23,596.24,19860.0
2021-05-12 09:30:00,592.03,598.52,592.03,593.58,5486.0,592.03,598.52,592.03,593.58,5486.0
2021-05-12 10:00:00,593.55,595.24,593.0,595.24,980.0,593.55,595.24,593.0,595.24,980.0
2021-05-12 10:30:00,594.31,595.1,591.28,592.34,3190.0,594.31,595.1,591.28,592.34,3190.0
2021-05-12 11:00:00,593.0,593.0,589.34,589.34,1004.0,593.0,593.0,589.34,589.34,1004.0
2021-05-12 11:30:00,587.78,589.49,585.55,585.55,2652.0,587.78,589.49,585.55,585.55,2652.0
2021-05-12 12:00:00,586.15,588.44,586.15,588.39,647.0,586.15,588.44,586.15,588.39,647.0
2021-05-12 12:30:00,588.2,589.97,587.87,588.05,2108.0,588.2,589.97,587.87,588.05,2108.0
2021-05-12 13:00:00,588.34,588.34,586.67,586.88,500.0,588.34,588.34,586.67,586.88,500.0
2021-05-12 13:30:00,586.78,588.04,585.71,588.04,1473.0,586.78,588.04,585.71,588.04,1473.0
2021-05-12 14:00:00,587.92,588.61,586.67,586.67,505.0,587.92,588.61,586.67,586.67,505.0
2021-05-12 14:30:00,585.86,589.35,585.86,587.9,1921.0,585.86,589.35,585.86,587.9,1921.0
2021-05-12 15:00:00,586.17,587.54,585.35,585.93,4912.0,586.17,587.54,585.35,585.93,4912.0
2021-05-12 15:30:00,585.39,585.43,582.49,583.93,8465.0,585.39,585.43,582.49,583.93,8465.0
2021-05-13 09:30:00,586.46,586.91,582.66,583.51,1746.0,586.46,586.91,582.66,583.51,1746.0
2021-05-13 10:00:00,586.22,589.08,584.16,588.65,4091.0,586.22,589.08,584.16,588.65,4091.0
2021-05-13 10:30:00,588.27,588.34,585.68,588.34,900.0,588.27,588.34,585.68,588.34,900.0
2021-05-13 11:00:00,586.33,587.53,586.11,587.52,751.0,586.33,587.53,586.11,587.52,751.0
2021-05-13 11:30:00,589.14,590.12,588.42,589.74,3441.0,589.14,590.12,588.42,589.74,3441.0
2021-05-13 12:00:00,589.89,590.65,587.6,587.81,1033.0,589.89,590.65,587.6,587.81,1033.0
2021-05-13 12:30:00,588.33,589.56,587.29,587.3,1774.0,588.33,589.56,587.29,587.3,1774.0
2021-05-13 13:00:00,587.29,588.69,586.55,586.55,1200.0,587.29,588.69,586.55,586.55,1200.0
2021-05-13 13:30:00,585.89,586.87,585.52,586.09,1505.0,585.89,586.87,585.52,586.09,1505.0
2021-05-13 14:00:00,586.3,588.98,586.3,588.59,1604.0,586.3,588.98,586.3,588.59,1604.0
2021-05-13 14:30:00,590.84,591.5,590.26,590.26,708.0,590.84,591.5,590.26,590.26,708.0
2021-05-13 15:00:00,591.42,592.59,590.89,591.68,1600.0,591.42,592.59,590.89,591.68,1600.0
2021-05-13 15:30:00,593.29,595.24,590.8,590.8,15267.0,593.29,595.24,590.8,590.8,15267.0
2021-05-14 09:30:00,593.22,597.85,592.1,596.45,2991.0,593.22,597.85,592.1,596.45,2991.0
2021-05-14 10:00:00,597.37,599.18,597.36,597.94,1295.0,597.37,599.18,597.36,597.94,1295.0
2021-05-14 10:30:00,597.4,597.4,596.36,597.26,600.0,597.4,597.4,596.36,597.26,600.0
2021-05-14 11:00:00,597.86,598.13,597.83,597.85,994.0,597.86,598.13,597.83,597.85,994.0
2021-05-14 11:30:00,597.55,597.55,596.5,596.5,1288.0,597.55,597.55,596.5,596.5,1288.0
2021-05-14 12:00:00,597.93,598.52,597.74,597.74,900.0,597.93,598.52,597.74,597.74,900.0
2021-05-14 12:30:00,598.76,602.09,598.76,601.95,3233.0,598.76,602.09,598.76,601.95,3233.0
2021-05-14 13:00:00,600.84,601.48,599.77,601.48,1630.0,600.84,601.48,599.77,601.48,1630.0
2021-05-14 13:30:00,601.79,603.11,601.73,603.11,2400.0,601.79,603.11,601.73,603.11,2400.0
2021-05-14 14:00:00,602.69,603.62,601.88,602.27,2703.0,602.69,603.62,601.88,602.27,2703.0
2021-05-14 14:30:00,602.69,603.17,601.68,601.69,1548.0,602.69,603.17,601.68,601.69,1548.0
2021-05-14 15:00:00,601.28,601.54,600.13,600.51,4406.0,601.28,601.54,600.13,600.51,4406.0
2021-05-14 15:30:00,600.55,602.29,599.06,600.75,10123.0,600.55,602.29,599.06,600.75,10123.0
2021-05-17 09:30:00,597.34,600.14,596.44,596.44,3613.0,597.34,600.14,596.44,596.44,3613.0
2021-05-17 10:00:00,598.0,599.96,593.47,593.48,4100.0,598.0,599.96,593.47,593.48,4100.0
2021-05-17 10:30:00,592.53,592.53,589.77,590.24,5231.0,592.53,592.53,589.77,590.24,5231.0
2021-05-17 11:00:00,589.96,591.18,588.1,589.57,4172.0,589.96,591.18,588.1,589.57,4172.0
2021-05-17 11:30:00,588.36,590.61,587.97,590.61,1100.0,588.36,590.61,587.97,590.61,1100.0
2021-05-17 12:00:00,590.88,592.11,590.34,591.39,1949.0,590.88,592.11,590.34,591.39,1949.0
2021-05-17 12:30:00,591.95,594.49,591.95,594.07,1225.0,591.95,594.49,591.95,594.07,1225.0
2021-05-17 13:00:00,594.76,594.76,592.53,592.53,1700.0,594.76,594.76,592.53,592.53,1700.0
2021-05-17 13:30:00,591.71,592.5,591.27,591.42,1100.0,591.71,592.5,591.27,591.42,1100.0
2021-05-17 14:00:00,591.36,593.22,591.35,591.63,1500.0,591.36,593.22,591.35,591.63,1500.0
2021-05-17 14:30:00,592.02,593.31,590.64,592.46,2405.0,592.02,593.31,590.64,592.46,2405.0
2021-05-17 15:00:00,592.12,593.19,591.31,591.46,2700.0,592.12,593.19,591.31,591.46,2700.0
2021-05-17 15:30:00,591.73,591.93,589.1,589.75,17967.0,591.73,591.93,589.1,589.75,17967.0
2021-05-18 09:30:00,587.01,587.98,581.75,586.86,3645.0,587.01,587.98,581.75,586.86,3645.0
2021-05-18 10:00:00,586.0,586.0,584.1,585.95,2500.0,586.0,586.0,584.1,585.95,2500.0
2021-05-18 10:30:00,587.32,589.85,586.44,589.06,2129.0,587.32,589.85,586.44,589.06,2129.0
2021-05-18 11:00:00,589.36,590.84,589.04,590.21,3462.0,589.36,590.84,589.04,590.21,3462.0
2021-05-18 11:30:00,589.85,590.5,588.97,589.38,4179.0,589.85,590.5,588.97,589.38,4179.0
2021-05-18 12:00:00,588.06,589.69,587.8,589.69,4857.0,588.06,589.69,587.8,589.69,4857.0
2021-05-18 12:30:00,590.26,590.81,588.51,590.81,2100.0,590.26,590.81,588.51,590.81,2100.0
2021-05-18 13:00:00,591.13,592.93,591.13,592.69,1200.0,591.13,592.93,591.13,592.69,1200.0
2021-05-18 13:30:00,592.75,593.02,591.77,591.77,2078.0,592.75,593.02,591.77,591.77,2078.0
2021-05-18 14:00:00,592.1,593.07,591.81,592.17,1400.0,592.1,593.07,591.81,592.17,1400.0
2021-05-18 14:30:00,591.39,591.4,588.66,590.02,1300.0,591.39,591.4,588.66,590.02,1300.0
2021-05-18 15:00:00,590.72,591.55,589.67,591.55,2151.0,590.72,591.55,589.67,591.55,2151.0
2021-05-18 15:30:00,591.28,591.41,587.68,587.79,8411.0,591.28,591.41,587.68,587.79,8411.0
2021-05-19 09:30:00,586.61,588.03,583.18,584.45,2819.0,586.61,588.03,583.18,584.45,2819.0
2021-05-19 10:00:00,583.52,584.97,581.25,584.97,1648.0,583.52,584.97,581.25,584.97,1648.0
2021-05-19 10:30:00,583.56,587.6,582.62,587.6,1168.0,583.56,587.6,582.62,587.6,1168.0
2021-05-19 11:00:00,587.34,589.55,586.36,586.95,2140.0,587.34,589.55,586.36,586.95,2140.0
2021-05-19 11:30:00,587.0,587.01,584.49,585.11,1400.0,587.0,587.01,584.49,585.11,1400.0
2021-05-19 12:00:00,585.52,587.03,585.11,586.96,601.0,585.52,587.03,585.11,586.96,601.0
2021-05-19 12:30:00,588.1,588.1,584.73,585.4,938.0,588.1,588.1,584.73,585.4,938.0
2021-05-19 13:00:00,586.13,587.34,586.12,587.01,900.0,586.13,587.34,586.12,587.01,900.0
2021-05-19 13:30:00,588.33,588.33,586.65,587.87,1500.0,588.33,588.33,586.65,587.87,1500.0
2021-05-19 14:00:00,588.19,588.19,585.2,587.67,1400.0,588.19,588.19,585.2,587.67,1400.0
2021-05-19 14:30:00,588.26,588.76,584.16,585.07,1700.0,588.26,588.76,584.16,585.07,1700.0
2021-05-19 15:00:00,584.65,586.87,584.65,586.87,1305.0,584.65,586.87,584.65,586.87,1305.0
2021-05-19 15:30:00,587.42,589.06,585.29,588.73,5518.0,587.42,589.06,585.29,588.73,5518.0
2021-05-20 09:30:00,588.59,593.96,588.59,593.96,3031.0,588.59,593.96,588.59,593.96,3031.0
2021-05-20 10:00:00,595.18,595.4,589.81,589.81,3965.0,595.18,595.4,589.81,589.81,3965.0
2021-05-20 10:30:00,589.79,592.13,589.79,591.59,3852.0,589.79,592.13,589.79,591.59,3852.0
2021-05-20 11:00:00,591.56,592.74,591.55,592.33,2900.0,591.56,592.74,591.55,592.33,2900.0
2021-05-20 11:30:00,593.83,594.87,592.41,594.87,16469.0,593.83,594.87,592.41,594.87,16469.0
2021-05-20 12:00:00,595.52,596.0,595.16,596.0,1914.0,595.52,596.0,595.16,596.0,1914.0
2021-05-20 12:30:00,596.0,596.0,594.06,595.6,1500.0,596.0,596.0,594.06,595.6,1500.0
2021-05-20 13:00:00,596.67,597.0,595.8,595.8,1904.0,596.67,597.0,595.8,595.8,1904.0
2021-05-20 13:30:00,595.61,596.44,595.41,595.7,924.0,595.61,596.44,595.41,595.7,924.0
2021-05-20 14:00:00,595.48,598.07,595.47,598.07,1000.0,595.48,598.07,595.47,598.07,1000.0
2021-05-20 14:30:00,597.86,598.5,597.37,598.48,700.0,597.86,598.5,597.37,598.48,700.0
2021-05-20 15:00:00,597.6,598.5,596.97,598.5,1560.0,597.6,598.5,596.97,598.5,1560.0
2021-05-20 15:30:00,598.11,599.26,597.24,598.67,5591.0,598.11,599.26,597.24,598.67,5591.0
2021-05-21 09:30:00,602.22,602.22,596.96,597.97,3926.0,602.22,602.22,596.96,597.97,3926.0
2021-05-21 10:00:00,598.13,599.49,598.13,599.49,1674.0,598.13,599.49,598.13,599.49,1674.0
2021-05-21 10:30:00,598.24,598.85,598.09,598.54,2203.0,598.24,598.85,598.09,598.54,2203.0
2021-05-21 11:00:00,598.84,598.84,595.98,595.98,2400.0,598.84,598.84,595.98,595.98,2400.0
2021-05-21 11:30:00,597.01,598.19,596.16,596.19,1144.0,597.01,598.19,596.16,596.19,1144.0
2021-05-21 12:00:00,596.63,597.41,594.92,594.92,1218.0,596.63,597.41,594.92,594.92,1218.0
2021-05-21 12:30:00,594.16,594.16,591.87,591.87,700.0,594.16,594.16,591.87,591.87,700.0
2021-05-21 13:00:00,592.06,592.36,591.75,592.24,1100.0,592.06,592.36,591.75,592.24,1100.0
2021-05-21 13:30:00,592.85,595.62,592.85,595.62,1916.0,592.85,595.62,592.85,595.62,1916.0
2021-05-21 14:00:00,595.12,596.15,594.31,594.67,1300.0,595.12,596.15,594.31,594.67,1300.0
2021-05-21 14:30:00,594.3,595.91,593.88,595.91,1300.0,594.3,595.91,593.88,595.91,1300.0
2021-05-21 15:00:00,595.21,596.46,593.65,594.31,2200.0,595.21,596.46,593.65,594.31,2200.0
2021-05-21 15:30:00,594.7,597.81,593.03,594.9,9354.0,594.7,597.81,593.03,594.9,9354.0
2021-05-24 09:30:00,599.64,599.64,593.78,593.78,2358.0,599.64,599.64,593.78,593.78,2358.0
2021-05-24 10:00:00,595.28,596.71,595.28,596.36,1131.0,595.28,596.71,595.28,596.36,1131.0
2021-05-24 10:30:00,596.7,596.7,595.26,596.19,1200.0,596.7,596.7,595.26,596.19,1200.0
2021-05-24 11:00:00,599.28,600.28,596.67,599.97,2700.0,599.28,600.28,596.67,599.97,2700.0
2021-05-24 11:30:00,600.49,600.49,598.25,598.39,1545.0,600.49,600.49,598.25,598.39,1545.0
2021-05-24 12:00:00,597.83,598.41,595.97,596.5,1400.0,597.83,598.41,595.97,596.5,1400.0
2021-05-24 12:30:00,596.39,597.24,595.96,596.05,1136.0,596.39,597.24,595.96,596.05,1136.0
2021-05-24 13:00:00,596.41,596.51,595.22,596.22,734.0,596.41,596.51,595.22,596.22,734.0
2021-05-24 13:30:00,596.22,596.48,596.03,596.16,870.0,596.22,596.48,596.03,596.16,870.0
2021-05-24 14:00:00,594.92,595.64,594.25,595.0,2223.0,594.92,595.64,594.25,595.0,2223.0
2021-05-24 14:30:00,596.06,596.37,593.51,593.51,4867.0,596.06,596.37,593.51,593.51,4867.0
2021-05-24 15:00:00,595.05,596.7,594.92,595.36,2591.0,595.05,596.7,594.92,595.36,2591.0
2021-05-24 15:30:00,595.4,596.61,592.05,592.8,7115.0,595.4,596.61,592.05,592.8,7115.0
2021-05-25 09:30:00,592.74,595.07,584.89,591.65,8485.0,592.74,595.07,584.89,591.65,8485.0
2021-05-25 10:00:00,589.51,592.14,589.3,592.13,1124.0,589.51,592.14,589.3,592.13,1124.0
2021-05-25 10:30:00,592.28,595.54,592.15,595.53,2604.0,592.28,595.54,592.15,595.53,2604.0
2021-05-25 11:00:00,595.19,595.62,593.62,593.9,2600.0,595.19,595.62,593.62,593.9,2600.0
2021-05-25 11:30:00,593.62,594.56,591.87,593.92,1679.0,593.62,594.56,591.87,593.92,1679.0
2021-05-25 12:00:00,594.13,595.1,593.55,594.69,1900.0,594.13,595.1,593.55,594.69,1900.0
2021-05-25 12:30:00,595.26,596.02,594.15,594.72,2891.0,595.26,596.02,594.15,594.72,2891.0
2021-05-25 13:00:00,594.18,594.18,592.28,592.38,3272.0,594.18,594.18,592.28,592.38,3272.0
2021-05-25 13:30:00,592.53,593.14,591.52,591.52,3901.0,592.53,593.14,591.52,591.52,3901.0
2021-05-25 14:00:00,591.27,592.49,590.71,591.56,4000.0,591.27,592.49,590.71,591.56,4000.0
2021-05-25 14:30:00,591.98,593.85,590.3,591.13,4301.0,591.98,593.85,590.3,591.13,4301.0
2021-05-25 15:00:00,591.14,592.95,590.9,592.51,5185.0,591.14,592.95,590.9,592.51,5185.0
2021-05-25 15:30:00,592.59,593.5,591.21,592.92,20349.0,592.59,593.5,591.21,592.92,20349.0
2021-05-26 09:30:00,590.9,591.83,581.65,581.65,3974.0,590.9,591.83,581.65,581.65,3974.0
2021-05-26 10:00:00,581.5,587.19,580.01,587.19,2400.0,581.5,587.19,580.01,587.19,2400.0
2021-05-26 10:30:00,588.23,588.23,584.52,585.32,1471.0,588.23,588.23,584.52,585.32,1471.0
2021-05-26 11:00:00,585.69,585.84,584.36,584.81,2256.0,585.69,585.84,584.36,584.81,2256.0
2021-05-26 11:30:00,585.19,586.55,585.19,586.24,1864.0,585.19,586.55,585.19,586.24,1864.0
2021-05-26 12:00:00,586.52,588.47,586.28,588.47,3700.0,586.52,588.47,586.28,588.47,3700.0
2021-05-26 12:30:00,589.35,591.65,589.35,591.65,4023.0,589.35,591.65,589.35,591.65,4023.0
2021-05-26 13:00:00,591.5,591.5,589.0,589.44,2717.0,591.5,591.5,589.0,589.44,2717.0
2021-05-26 13:30:00,589.54,591.25,589.54,590.67,10914.0,589.54,591.25,589.54,590.67,10914.0
2021-05-26 14:00:00,590.05,591.29,589.98,590.38,3503.0,590.05,591.29,589.98,590.38,3503.0
2021-05-26 14:30:00,590.58,591.07,590.4,590.98,2896.0,590.58,591.07,590.4,590.98,2896.0
2021-05-26 15:00:00,591.16,591.86,591.12,591.39,2400.0,591.16,591.86,591.12,591.39,2400.0
2021-05-26 15:30:00,591.44,592.06,590.06,591.57,8741.0,591.44,592.06,590.06,591.57,8741.0
2021-05-27 09:30:00,593.46,594.58,591.01,591.08,3867.0,593.46,594.58,591.01,591.08,3867.0
2021-05-27 10:00:00,591.07,592.33,591.01,591.28,2200.0,591.07,592.33,591.01,591.28,2200.0
2021-05-27 10:30:00,592.5,597.62,592.5,597.62,4465.0,592.5,597.62,592.5,597.62,4465.0
2021-05-27 11:00:00,597.44,598.19,597.18,597.88,1134.0,597.44,598.19,597.18,597.88,1134.0
2021-05-27 11:30:00,598.35,599.01,597.98,599.01,900.0,598.35,599.01,597.98,599.01,900.0
2021-05-27 12:00:00,598.45,599.54,598.44,599.54,1998.0,598.45,599.54,598.44,599.54,1998.0
2021-05-27 12:30:00,599.5,599.91,599.5,599.77,400.0,599.5,599.91,599.5,599.77,400.0
2021-05-27 13:00:00,599.13,599.13,598.68,599.0,904.0,599.13,599.13,598.68,599.0,904.0
2021-05-27 13:30:00,599.74,600.15,599.22,599.32,1193.0,599.74,600.15,599.22,599.32,1193.0
2021-05-27 14:00:00,598.7,600.81,598.31,600.45,1232.0,598.7,600.81,598.31,600.45,1232.0
2021-05-27 14:30:00,600.19,600.56,598.9,599.52,2350.0,600.19,600.56,598.9,599.52,2350.0
2021-05-27 15:00:00,599.02,599.02,598.05,598.66,1300.0,599.02,599.02,598.05,598.66,1300.0
2021-05-27 15:30:00,597.78,598.82,597.01,597.97,19653.0,597.78,598.82,597.01,597.97,19653.0
2021-05-28 09:30:00,603.66,610.0,603.66,607.2,2245.0,603.66,610.0,603.66,607.2,2245.0
2021-05-28 10:00:00,605.89,608.03,604.73,604.73,1323.0,605.89,608.03,604.73,604.73,1323.0
2021-05-28 10:30:00,604.91,605.38,603.96,604.57,2394.0,604.91,605.38,603.96,604.57,2394.0
2021-05-28 11:00:00,604.52,604.98,603.77,604.54,1798.0,604.52,604.98,603.77,604.54,1798.0
2021-05-28 11:30:00,604.2,604.83,603.86,603.98,411.0,604.2,604.83,603.86,603.98,411.0
2021-05-28 12:00:00,604.1,604.45,603.93,604.45,818.0,604.1,604.45,603.93,604.45,818.0
2021-05-28 12:30:00,603.85,603.85,602.28,603.1,1118.0,603.85,603.85,602.28,603.1,1118.0
2021-05-28 13:00:00,603.46,603.46,602.37,602.94,1892.0,603.46,603.46,602.37,602.94,1892.0
2021-05-28 13:30:00,603.09,603.36,602.55,603.1,1301.0,603.09,603.36,602.55,603.1,1301.0
2021-05-28 14:00:00,603.16,603.21,602.76,603.21,400.0,603.16,603.21,602.76,603.21,400.0
2021-05-28 14:30:00,602.98,603.53,602.77,603.18,18029.0,602.98,603.53,602.77,603.18,18029.0
2021-05-28 15:00:00,603.38,603.38,602.6,602.87,2008.0,603.38,603.38,602.6,602.87,2008.0
2021-05-28 15:30:00,602.7,603.41,601.71,602.18,8469.0,602.7,603.41,601.71,602.18,8469.0
2021-06-01 09:30:00,603.37,607.11,594.28,595.6,3675.0,603.37,607.11,594.28,595.6,3675.0
2021-06-01 10:00:00,594.96,594.96,589.89,591.0,1391.0,594.96,594.96,589.89,591.0,1391.0
2021-06-01 10:30:00,588.91,588.91,585.3,586.48,3205.0,588.91,588.91,585.3,586.48,3205.0
2021-06-01 11:00:00,585.99,590.0,584.31,588.97,8742.0,585.99,590.0,584.31,588.97,8742.0
2021-06-01 11:30:00,587.31,587.46,586.85,586.89,771.0,587.31,587.46,586.85,586.89,771.0
2021-06-01 12:00:00,586.74,588.61,585.14,588.52,3934.0,586.74,588.61,585.14,588.52,3934.0
2021-06-01 12:30:00,588.46,588.86,585.07,585.31,3425.0,588.46,588.86,585.07,585.31,3425.0
2021-06-01 13:00:00,585.12,586.14,584.75,586.14,1700.0,585.12,586.14,584.75,586.14,1700.0
2021-06-01 13:30:00,587.83,588.28,587.76,588.28,1107.0,587.83,588.28,587.76,588.28,1107.0
2021-06-01 14:00:00,588.48,588.49,586.21,586.26,1309.0,588.48,588.49,586.21,586.26,1309.0
2021-06-01 14:30:00,587.41,588.14,587.06,588.14,1303.0,587.41,588.14,587.06,588.14,1303.0
2021-06-01 15:00:00,588.29,588.33,585.03,585.71,16104.0,588.29,588.33,585.03,585.71,16104.0
2021-06-01 15:30:00,585.11,585.43,581.19,581.34,28972.0,585.11,585.43,581.19,581.34,28972.0
2021-06-02 09:30:00,580.0,583.14,577.31,582.99,3100.0,580.0,583.14,577.31,582.99,3100.0
2021-06-02 10:00:00,582.23,582.23,577.05,577.41,3870.0,582.23,582.23,577.05,577.41,3870.0
2021-06-02 10:30:00,577.0,578.98,576.74,577.61,3605.0,577.0,578.98,576.74,577.61,3605.0
2021-06-02 11:00:00,578.23,579.51,577.72,579.5,6027.0,578.23,579.51,577.72,579.5,6027.0
2021-06-02 11:30:00,579.4,580.55,579.4,580.55,3685.0,579.4,580.55,579.4,580.55,3685.0
2021-06-02 12:00:00,580.49,584.31,580.48,581.84,2224.0,580.49,584.31,580.48,581.84,2224.0
2021-06-02 12:30:00,580.97,582.0,580.39,581.88,3344.0,580.97,582.0,580.39,581.88,3344.0
2021-06-02 13:00:00,580.99,581.73,580.99,581.73,400.0,580.99,581.73,580.99,581.73,400.0
2021-06-02 13:30:00,581.92,584.6,581.92,584.1,2967.0,581.92,584.6,581.92,584.1,2967.0
2021-06-02 14:00:00,584.05,584.05,582.04,582.09,1696.0,584.05,584.05,582.04,582.09,1696.0
2021-06-02 14:30:00,581.99,581.99,579.34,579.34,1797.0,581.99,581.99,579.34,579.34,1797.0
2021-06-02 15:00:00,578.86,581.22,578.86,580.52,3201.0,578.86,581.22,578.86,580.52,3201.0
2021-06-02 15:30:00,581.05,583.78,579.98,581.32,16008.0,581.05,583.78,579.98,581.32,16008.0
2021-06-03 09:30:00,576.4,584.3,575.0,575.1,3747.0,576.4,584.3,575.0,575.1,3747.0
2021-06-03 10:00:00,575.0,581.24,575.0,579.75,2360.0,575.0,581.24,575.0,579.75,2360.0
2021-06-03 10:30:00,578.83,580.22,576.38,580.22,2850.0,578.83,580.22,576.38,580.22,2850.0
2021-06-03 11:00:00,579.75,580.14,577.32,578.6,1870.0,579.75,580.14,577.32,578.6,1870.0
2021-06-03 11:30:00,578.11,580.12,577.97,580.12,3627.0,578.11,580.12,577.97,580.12,3627.0
2021-06-03 12:00:00,579.07,579.07,577.15,577.72,1600.0,579.07,579.07,577.15,577.72,1600.0
2021-06-03 12:30:00,577.69,579.36,577.69,579.36,1475.0,577.69,579.36,577.69,579.36,1475.0
2021-06-03 13:00:00,578.81,579.51,578.66,579.22,2100.0,578.81,579.51,578.66,579.22,2100.0
2021-06-03 13:30:00,579.53,579.91,578.36,579.91,2177.0,579.53,579.91,578.36,579.91,2177.0
2021-06-03 14:00:00,579.51,580.74,579.04,579.22,2113.0,579.51,580.74,579.04,579.22,2113.0
2021-06-03 14:30:00,578.76,582.11,578.74,581.78,3205.0,578.76,582.11,578.74,581.78,3205.0
2021-06-03 15:00:00,582.52,582.52,581.07,582.22,2700.0,582.52,582.52,581.07,582.22,2700.0
2021-06-03 15:30:00,583.37,584.0,581.46,581.59,17751.0,583.37,584.0,581.46,581.59,17751.0
2021-06-04 09:30:00,582.97,582.97,575.02,579.06,8512.0,582.97,582.97,575.02,579.06,8512.0
2021-06-04 10:00:00,579.19,582.03,579.06,580.73,7340.0,579.19,582.03,579.06,580.73,7340.0
2021-06-04 10:30:00,580.75,582.93,580.18,582.0,4878.0,580.75,582.93,580.18,582.0,4878.0
2021-06-04 11:00:00,582.1,582.71,580.91,582.05,6442.0,582.1,582.71,580.91,582.05,6442.0
2021-06-04 11:30:00,582.25,584.06,581.24,584.06,6860.0,582.25,584.06,581.24,584.06,6860.0
2021-06-04 12:00:00,583.31,584.25,583.0,583.38,4600.0,583.31,584.25,583.0,583.38,4600.0
2021-06-04 12:30:00,583.05,583.41,581.77,583.0,3400.0,583.05,583.41,581.77,583.0,3400.0
2021-06-04 13:00:00,583.65,583.97,581.37,581.66,5100.0,583.65,583.97,581.37,581.66,5100.0
2021-06-04 13:30:00,581.16,582.39,580.52,581.78,2000.0,581.16,582.39,580.52,581.78,2000.0
2021-06-04 14:00:00,581.78,582.88,581.46,581.95,2802.0,581.78,582.88,581.46,581.95,2802.0
2021-06-04 14:30:00,581.71,582.6,580.47,580.47,5105.0,581.71,582.6,580.47,580.47,5105.0
2021-06-04 15:00:00,580.24,581.79,580.01,580.54,6750.0,580.24,581.79,580.01,580.54,6750.0
2021-06-04 15:30:00,580.37,581.65,579.45,580.87,27615.0,580.37,581.65,579.45,580.87,27615.0
2021-06-07 09:30:00,578.66,582.23,578.66,581.99,5200.0,578.66,582.23,578.66,581.99,5200.0
2021-06-07 10:00:00,581.96,582.38,578.33,579.76,6804.0,581.96,582.38,578.33,579.76,6804.0
2021-06-07 10:30:00,580.45,582.17,579.38,582.17,1548.0,580.45,582.17,579.38,582.17,1548.0
2021-06-07 11:00:00,581.8,581.8,578.2,578.2,2998.0,581.8,581.8,578.2,578.2,2998.0
2021-06-07 11:30:00,578.53,579.85,578.53,579.84,1200.0,578.53,579.85,578.53,579.84,1200.0
2021-06-07 12:00:00,580.5,581.57,578.47,578.47,1500.0,580.5,581.57,578.47,578.47,1500.0
2021-06-07 12:30:00,579.15,581.52,579.15,579.94,2000.0,579.15,581.52,579.15,579.94,2000.0
2021-06-07 13:00:00,580.28,581.41,580.22,581.4,3367.0,580.28,581.41,580.22,581.4,3367.0
2021-06-07 13:30:00,580.98,582.09,579.96,581.06,2255.0,580.98,582.09,579.96,581.06,2255.0
2021-06-07 14:00:00,580.8,583.11,577.75,579.98,18191.0,580.8,583.11,577.75,579.98,18191.0
2021-06-07 14:30:00,580.07,582.0,579.35,581.48,3600.0,580.07,582.0,579.35,581.48,3600.0
2021-06-07 15:00:00,581.81,583.37,581.14,582.06,7905.0,581.81,583.37,581.14,582.06,7905.0
2021-06-07 15:30:00,582.06,582.06,579.42,579.83,26489.0,582.06,582.06,579.42,579.83,26489.0
2021-06-08 09:30:00,584.0,584.0,580.11,582.06,7797.0,584.0,584.0,580.11,582.06,7797.0
2021-06-08 10:00:00,581.09,581.22,577.81,577.81,2202.0,581.09,581.22,577.81,577.81,2202.0
2021-06-08 10:30:00,576.25,576.66,575.0,575.63,1800.0,576.25,576.66,575.0,575.63,1800.0
2021-06-08 11:00:00,576.96,577.91,575.55,575.55,3054.0,576.96,577.91,575.55,575.55,3054.0
2021-06-08 11:30:00,576.88,578.44,576.49,576.88,4188.0,576.88,578.44,576.49,576.88,4188.0
2021-06-08 12:00:00,577.68,578.16,576.85,578.09,2084.0,577.68,578.16,576.85,578.09,2084.0
2021-06-08 12:30:00,578.23,578.32,577.15,577.6,2621.0,578.23,578.32,577.15,577.6,2621.0
2021-06-08 13:00:00,577.94,578.91,577.94,578.32,3083.0,577.94,578.91,577.94,578.32,3083.0
2021-06-08 13:30:00,578.29,578.82,577.78,578.82,2645.0,578.29,578.82,577.78,578.82,2645.0
2021-06-08 14:00:00,577.68,579.82,577.26,578.97,4801.0,577.68,579.82,577.26,578.97,4801.0
2021-06-08 14:30:00,579.64,579.89,577.35,578.38,7191.0,579.64,579.89,577.35,578.38,7191.0
2021-06-08 15:00:00,578.4,580.57,578.27,580.03,18038.0,578.4,580.57,578.27,580.03,18038.0
2021-06-08 15:30:00,580.06,582.0,578.44,581.66,16604.0,580.06,582.0,578.44,581.66,16604.0
2021-06-09 09:30:00,585.18,586.31,582.05,582.05,2241.0,585.18,586.31,582.05,582.05,2241.0
2021-06-09 10:00:00,582.02,583.7,581.81,582.95,6538.0,582.02,583.7,581.81,582.95,6538.0
2021-06-09 10:30:00,582.34,584.23,581.98,582.99,16678.0,582.34,584.23,581.98,582.99,16678.0
2021-06-09 11:00:00,583.17,584.73,583.05,584.73,2909.0,583.17,584.73,583.05,584.73,2909.0
2021-06-09 11:30:00,585.05,586.04,583.68,583.68,5546.0,585.05,586.04,583.68,583.68,5546.0
2021-06-09 12:00:00,583.94,583.94,582.52,583.35,6736.0,583.94,583.94,582.52,583.35,6736.0
2021-06-09 12:30:00,583.87,584.52,583.39,583.48,14318.0,583.87,584.52,583.39,583.48,14318.0
2021-06-09 13:00:00,584.0,584.33,583.33,584.33,4143.0,584.0,584.33,583.33,584.33,4143.0
2021-06-09 13:30:00,584.33,584.33,583.2,583.68,3720.0,584.33,584.33,583.2,583.68,3720.0
2021-06-09 14:00:00,583.79,583.92,583.22,583.88,5330.0,583.79,583.92,583.22,583.88,5330.0
2021-06-09 14:30:00,583.89,584.11,583.1,583.49,5622.0,583.89,584.11,583.1,583.49,5622.0
2021-06-09 15:00:00,583.69,583.69,581.43,581.81,6402.0,583.69,583.69,581.43,581.81,6402.0
2021-06-09 15:30:00,580.71,581.48,578.55,581.09,39217.0,580.71,581.48,578.55,581.09,39217.0
2021-06-10 09:30:00,580.5,594.84,577.85,594.84,49043.0,580.5,594.84,577.85,594.84,49043.0
2021-06-10 10:00:00,594.53,600.78,592.99,600.78,26468.0,594.53,600.78,592.99,600.78,26468.0
2021-06-10 10:30:00,600.84,603.6,598.63,599.75,9578.0,600.84,603.6,598.63,599.75,9578.0
2021-06-10 11:00:00,600.26,601.45,599.56,600.98,4600.0,600.26,601.45,599.56,600.98,4600.0
2021-06-10 11:30:00,601.05,601.96,600.33,601.4,12181.0,601.05,601.96,600.33,601.4,12181.0
2021-06-10 12:00:00,601.24,605.34,601.1,604.83,3137.0,601.24,605.34,601.1,604.83,3137.0
2021-06-10 12:30:00,605.35,605.47,604.46,604.46,679.0,605.35,605.47,604.46,604.46,679.0
2021-06-10 13:00:00,603.89,603.89,602.31,602.9,1935.0,603.89,603.89,602.31,602.9,1935.0
2021-06-10 13:30:00,603.24,604.64,602.78,604.3,4485.0,603.24,604.64,602.78,604.3,4485.0
2021-06-10 14:00:00,604.79,605.47,604.4,605.08,2029.0,604.79,605.47,604.4,605.08,2029.0
2021-06-10 14:30:00,605.58,605.58,604.07,605.29,1588.0,605.58,605.58,604.07,605.29,1588.0
2021-06-10 15:00:00,604.88,606.68,604.45,605.36,3466.0,604.88,606.68,604.45,605.36,3466.0
2021-06-10 15:30:00,604.82,605.52,602.88,602.95,24736.0,604.82,605.52,602.88,602.95,24736.0
2021-06-11 09:30:00,605.92,605.92,601.53,603.8,1414.0,605.92,605.92,601.53,603.8,1414.0
2021-06-11 10:00:00,600.38,604.61,600.38,603.6,3724.0,600.38,604.61,600.38,603.6,3724.0
2021-06-11 10:30:00,605.62,605.62,602.56,602.66,1401.0,605.62,605.62,602.56,602.66,1401.0
2021-06-11 11:00:00,602.68,602.68,602.65,602.65,200.0,602.68,602.68,602.65,602.65,200.0
2021-06-11 11:30:00,602.67,602.67,600.47,601.09,1087.0,602.67,602.67,600.47,601.09,1087.0
2021-06-11 12:00:00,601.15,601.69,600.0,600.09,909.0,601.15,601.69,600.0,600.09,909.0
2021-06-11 12:30:00,601.29,601.29,599.49,599.88,2486.0,601.29,601.29,599.49,599.88,2486.0
2021-06-11 13:00:00,599.92,600.42,598.3,600.09,2845.0,599.92,600.42,598.3,600.09,2845.0
2021-06-11 13:30:00,600.4,600.57,599.01,599.13,3065.0,600.4,600.57,599.01,599.13,3065.0
2021-06-11 14:00:00,599.77,600.89,599.52,600.43,3373.0,599.77,600.89,599.52,600.43,3373.0
2021-06-11 14:30:00,600.44,601.61,600.2,601.22,2896.0,600.44,601.61,600.2,601.22,2896.0
2021-06-11 15:00:00,601.78,602.09,600.2,601.93,4681.0,601.78,602.09,600.2,601.93,4681.0
2021-06-11 15:30:00,602.24,603.11,601.53,601.53,12290.0,602.24,603.11,601.53,601.53,12290.0
2021-06-14 09:30:00,602.97,602.97,598.31,601.13,3990.0,602.97,602.97,598.31,601.13,3990.0
2021-06-14 10:00:00,600.19,601.69,599.99,600.5,2856.0,600.19,601.69,599.99,600.5,2856.0
2021-06-14 10:30:00,600.06,602.09,599.51,600.51,4301.0,600.06,602.09,599.51,600.51,4301.0
2021-06-14 11:00:00,600.22,602.75,600.22,602.03,2700.0,600.22,602.75,600.22,602.03,2700.0
2021-06-14 11:30:00,601.52,603.29,601.52,603.18,2143.0,601.52,603.29,601.52,603.18,2143.0
2021-06-14 12:00:00,603.64,603.86,603.07,603.59,1150.0,603.64,603.86,603.07,603.59,1150.0
2021-06-14 12:30:00,604.6,604.91,603.17,603.17,2817.0,604.6,604.91,603.17,603.17,2817.0
2021-06-14 13:00:00,603.17,604.37,603.17,604.37,1419.0,603.17,604.37,603.17,604.37,1419.0
2021-06-14 13:30:00,604.36,604.51,603.35,603.78,1103.0,604.36,604.51,603.35,603.78,1103.0
2021-06-14 14:00:00,603.91,604.75,603.51,604.43,3421.0,603.91,604.75,603.51,604.43,3421.0
2021-06-14 14:30:00,604.19,605.99,604.19,605.66,1300.0,604.19,605.99,604.19,605.66,1300.0
2021-06-14 15:00:00,605.59,606.06,604.0,606.0,4602.0,605.59,606.06,604.0,606.0,4602.0
2021-06-14 15:30:00,606.16,607.0,605.04,607.0,9301.0,606.16,607.0,605.04,607.0,9301.0
2021-06-15 09:30:00,608.76,610.98,606.49,606.49,2778.0,608.76,610.98,606.49,606.49,2778.0
2021-06-15 10:00:00,604.05,607.56,602.96,607.56,2851.0,604.05,607.56,602.96,607.56,2851.0
2021-06-15 10:30:00,608.0,608.0,604.05,604.05,800.0,608.0,608.0,604.05,604.05,800.0
2021-06-15 11:00:00,604.38,608.02,604.38,606.0,2541.0,604.38,608.02,604.38,606.0,2541.0
2021-06-15 11:30:00,606.3,607.08,606.0,606.61,1824.0,606.3,607.08,606.0,606.61,1824.0
2021-06-15 12:00:00,606.98,608.01,606.98,607.53,800.0,606.98,608.01,606.98,607.53,800.0
2021-06-15 12:30:00,607.93,608.15,606.84,607.41,1802.0,607.93,608.15,606.84,607.41,1802.0
2021-06-15 13:00:00,608.24,608.7,607.61,607.61,879.0,608.24,608.7,607.61,607.61,879.0
2021-06-15 13:30:00,606.93,608.36,606.22,606.88,2939.0,606.93,608.36,606.22,606.88,2939.0
2021-06-15 14:00:00,607.78,607.82,606.66,607.47,1183.0,607.78,607.82,606.66,607.47,1183.0
2021-06-15 14:30:00,608.16,609.44,607.8,609.37,1563.0,608.16,609.44,607.8,609.37,1563.0
2021-06-15 15:00:00,609.16,609.68,607.55,607.72,3239.0,609.16,609.68,607.55,607.72,3239.0
2021-06-15 15:30:00,607.26,609.93,606.82,609.21,13936.0,607.26,609.93,606.82,609.21,13936.0
2021-06-16 09:30:00,610.52,615.75,610.39,611.29,3690.0,610.52,615.75,610.39,611.29,3690.0
2021-06-16 10:00:00,612.28,615.13,612.28,614.07,3535.0,612.28,615.13,612.28,614.07,3535.0
2021-06-16 10:30:00,613.87,613.87,612.52,612.99,3914.0,613.87,613.87,612.52,612.99,3914.0
2021-06-16 11:00:00,613.14,615.13,612.36,614.72,4321.0,613.14,615.13,612.36,614.72,4321.0
2021-06-16 11:30:00,614.84,614.84,612.5,613.42,3523.0,614.84,614.84,612.5,613.42,3523.0
2021-06-16 12:00:00,613.73,614.44,612.92,613.44,1400.0,613.73,614.44,612.92,613.44,1400.0
2021-06-16 12:30:00,613.75,615.35,613.73,614.86,2584.0,613.75,615.35,613.73,614.86,2584.0
2021-06-16 13:00:00,614.7,614.87,613.0,613.41,2342.0,614.7,614.87,613.0,613.41,2342.0
2021-06-16 13:30:00,613.22,614.94,612.82,614.15,2451.0,613.22,614.94,612.82,614.15,2451.0
2021-06-16 14:00:00,614.05,614.05,608.84,611.0,6511.0,614.05,614.05,608.84,611.0,6511.0
2021-06-16 14:30:00,610.24,612.88,609.94,612.88,8036.0,610.24,612.88,609.94,612.88,8036.0
2021-06-16 15:00:00,612.32,612.78,610.37,610.37,4383.0,612.32,612.78,610.37,610.37,4383.0
2021-06-16 15:30:00,610.58,613.9,610.25,612.26,17708.0,610.58,613.9,610.25,612.26,17708.0
2021-06-17 09:30:00,611.26,615.91,607.94,615.3,6480.0,611.26,615.91,607.94,615.3,6480.0
2021-06-17 10:00:00,615.3,617.17,614.49,616.96,5701.0,615.3,617.17,614.49,616.96,5701.0
2021-06-17 10:30:00,616.88,618.33,616.34,617.44,6042.0,616.88,618.33,616.34,617.44,6042.0
2021-06-17 11:00:00,617.45,617.51,615.77,617.51,2720.0,617.45,617.51,615.77,617.51,2720.0
2021-06-17 11:30:00,617.19,619.0,616.27,616.27,1728.0,617.19,619.0,616.27,616.27,1728.0
2021-06-17 12:00:00,615.49,616.15,610.81,610.81,7009.0,615.49,616.15,610.81,610.81,7009.0
2021-06-17 12:30:00,611.26,612.92,610.01,611.62,4006.0,611.26,612.92,610.01,611.62,4006.0
2021-06-17 13:00:00,612.68,612.98,611.14,612.53,2201.0,612.68,612.98,611.14,612.53,2201.0
2021-06-17 13:30:00,612.89,616.05,612.2,615.3,2007.0,612.89,616.05,612.2,615.3,2007.0
2021-06-17 14:00:00,614.97,615.72,614.96,615.54,1100.0,614.97,615.72,614.96,615.54,1100.0
2021-06-17 14:30:00,617.4,618.15,616.36,617.73,2859.0,617.4,618.15,616.36,617.73,2859.0
2021-06-17 15:00:00,616.99,618.55,616.75,618.55,2710.0,616.99,618.55,616.75,618.55,2710.0
2021-06-17 15:30:00,618.38,618.95,617.3,617.91,7974.0,618.38,618.95,617.3,617.91,7974.0
2021-06-18 09:30:00,616.01,622.8,616.01,621.26,15810.0,616.01,622.8,616.01,621.26,15810.0
2021-06-18 10:00:00,619.44,623.15,619.44,622.95,1311.0,619.44,623.15,619.44,622.95,1311.0
2021-06-18 10:30:00,623.83,625.28,622.88,623.47,2190.0,623.83,625.28,622.88,623.47,2190.0
2021-06-18 11:00:00,622.95,623.7,621.19,621.35,1341.0,622.95,623.7,621.19,621.35,1341.0
2021-06-18 11:30:00,621.94,623.63,621.94,622.75,1200.0,621.94,623.63,621.94,622.75,1200.0
2021-06-18 12:00:00,622.98,623.99,622.98,623.94,1902.0,622.98,623.99,622.98,623.94,1902.0
2021-06-18 12:30:00,623.59,625.17,623.56,624.97,1600.0,623.59,625.17,623.56,624.97,1600.0
2021-06-18 13:00:00,624.74,625.82,624.37,624.42,1182.0,624.74,625.82,624.37,624.42,1182.0
2021-06-18 13:30:00,624.97,624.97,623.67,624.18,1221.0,624.97,624.97,623.67,624.18,1221.0
2021-06-18 14:00:00,624.94,625.01,623.67,623.77,1100.0,624.94,625.01,623.67,623.77,1100.0
2021-06-18 14:30:00,624.26,624.26,622.27,622.27,1900.0,624.26,624.26,622.27,622.27,1900.0
2021-06-18 15:00:00,622.67,625.45,622.41,625.45,2900.0,622.67,625.45,622.41,625.45,2900.0
2021-06-18 15:30:00,625.45,626.62,622.93,623.2,13275.0,625.45,626.62,622.93,623.2,13275.0
2021-06-21 09:30:00,626.0,626.0,616.9,623.79,3862.0,626.0,626.0,616.9,623.79,3862.0
2021-06-21 10:00:00,623.24,624.41,620.65,621.59,2628.0,623.24,624.41,620.65,621.59,2628.0
2021-06-21 10:30:00,621.89,624.94,621.89,624.22,3775.0,621.89,624.94,621.89,624.22,3775.0
2021-06-21 11:00:00,624.32,627.32,624.31,626.06,1399.0,624.32,627.32,624.31,626.06,1399.0
2021-06-21 11:30:00,626.14,626.71,624.81,625.24,1900.0,626.14,626.71,624.81,625.24,1900.0
2021-06-21 12:00:00,625.58,625.58,624.84,625.33,1100.0,625.58,625.58,624.84,625.33,1100.0
2021-06-21 12:30:00,625.31,625.79,624.54,624.64,2034.0,625.31,625.79,624.54,624.64,2034.0
2021-06-21 13:00:00,624.76,624.76,623.68,624.02,1000.0,624.76,624.76,623.68,624.02,1000.0
2021-06-21 13:30:00,624.02,625.15,623.27,624.4,2141.0,624.02,625.15,623.27,624.4,2141.0
2021-06-21 14:00:00,625.78,625.78,624.4,624.4,1000.0,625.78,625.78,624.4,624.4,1000.0
2021-06-21 14:30:00,625.35,625.93,624.65,625.06,1200.0,625.35,625.93,624.65,625.06,1200.0
2021-06-21 15:00:00,625.65,626.23,625.65,626.23,918.0,625.65,626.23,625.65,626.23,918.0
2021-06-21 15:30:00,626.81,626.81,624.76,625.2,6690.0,626.81,626.81,624.76,625.2,6690.0
2021-06-22 09:30:00,624.27,626.26,621.08,622.62,1374.0,624.27,626.26,621.08,622.62,1374.0
2021-06-22 10:00:00,623.26,625.92,623.13,623.84,1000.0,623.26,625.92,623.13,623.84,1000.0
2021-06-22 10:30:00,624.93,625.11,624.36,625.11,600.0,624.93,625.11,624.36,625.11,600.0
2021-06-22 11:00:00,626.08,626.9,626.07,626.19,800.0,626.08,626.9,626.07,626.19,800.0
2021-06-22 11:30:00,625.18,625.18,624.91,624.92,300.0,625.18,625.18,624.91,624.92,300.0
2021-06-22 12:00:00,624.67,625.62,624.67,624.83,700.0,624.67,625.62,624.67,624.83,700.0
2021-06-22 12:30:00,625.15,625.68,624.73,625.19,1246.0,625.15,625.68,624.73,625.19,1246.0
2021-06-22 13:00:00,625.45,625.45,624.42,624.42,1200.0,625.45,625.45,624.42,624.42,1200.0
2021-06-22 13:30:00,623.29,623.71,622.58,623.71,2600.0,623.29,623.71,622.58,623.71,2600.0
2021-06-22 14:00:00,623.59,624.2,623.26,623.26,400.0,623.59,624.2,623.26,623.26,400.0
2021-06-22 14:30:00,621.85,622.22,621.12,621.74,1300.0,621.85,622.22,621.12,621.74,1300.0
2021-06-22 15:00:00,622.3,625.0,622.3,625.0,900.0,622.3,625.0,622.3,625.0,900.0
2021-06-22 15:30:00,624.97,625.66,624.38,624.86,5655.0,624.97,625.66,624.38,624.86,5655.0
2021-06-23 09:30:00,626.5,626.5,623.43,623.43,1476.0,626.5,626.5,623.43,623.43,1476.0
2021-06-23 10:00:00,624.78,624.78,622.33,624.35,1137.0,624.78,624.78,622.33,624.35,1137.0
2021-06-23 10:30:00,625.01,625.56,624.0,624.16,937.0,625.01,625.56,624.0,624.16,937.0
2021-06-23 11:00:00,623.41,624.78,623.41,624.69,922.0,623.41,624.78,623.41,624.69,922.0
2021-06-23 11:30:00,624.83,624.89,623.71,623.75,1603.0,624.83,624.89,623.71,623.75,1603.0
2021-06-23 12:00:00,624.0,625.44,624.0,625.44,700.0,624.0,625.44,624.0,625.44,700.0
2021-06-23 12:30:00,625.05,626.27,624.97,626.03,2200.0,625.05,626.27,624.97,626.03,2200.0
2021-06-23 13:00:00,626.41,627.94,626.4,627.94,2554.0,626.41,627.94,626.4,627.94,2554.0
2021-06-23 13:30:00,627.68,627.7,626.27,626.66,3042.0,627.68,627.7,626.27,626.66,3042.0
2021-06-23 14:00:00,626.2,626.45,625.37,626.12,1200.0,626.2,626.45,625.37,626.12,1200.0
2021-06-23 14:30:00,625.93,626.62,625.6,626.62,828.0,625.93,626.62,625.6,626.62,828.0
2021-06-23 15:00:00,626.52,627.01,625.92,627.01,1503.0,626.52,627.01,625.92,627.01,1503.0
2021-06-23 15:30:00,626.93,627.12,625.47,625.47,4420.0,626.93,627.12,625.47,625.47,4420.0
2021-06-24 09:30:00,629.19,631.69,626.68,631.69,3838.0,629.19,631.69,626.68,631.69,3838.0
2021-06-24 10:00:00,628.59,631.11,628.48,629.88,1600.0,628.59,631.11,628.48,629.88,1600.0
2021-06-24 10:30:00,631.41,631.62,629.14,630.11,1362.0,631.41,631.62,629.14,630.11,1362.0
2021-06-24 11:00:00,630.22,630.27,628.1,629.3,2702.0,630.22,630.27,628.1,629.3,2702.0
2021-06-24 11:30:00,629.43,630.26,628.92,629.68,2398.0,629.43,630.26,628.92,629.68,2398.0
2021-06-24 12:00:00,629.57,631.88,629.56,631.5,2135.0,629.57,631.88,629.56,631.5,2135.0
2021-06-24 12:30:00,630.42,631.5,630.03,630.82,3064.0,630.42,631.5,630.03,630.82,3064.0
2021-06-24 13:00:00,630.9,632.23,630.9,632.23,2000.0,630.9,632.23,630.9,632.23,2000.0
2021-06-24 13:30:00,631.67,631.67,630.53,631.06,1750.0,631.67,631.67,630.53,631.06,1750.0
2021-06-24 14:00:00,631.14,633.02,631.14,631.92,1601.0,631.14,633.02,631.14,631.92,1601.0
2021-06-24 14:30:00,631.67,632.56,631.42,632.1,3530.0,631.67,632.56,631.42,632.1,3530.0
2021-06-24 15:00:00,631.39,632.69,631.39,632.69,2300.0,631.39,632.69,631.39,632.69,2300.0
2021-06-24 15:30:00,632.44,633.17,631.02,631.46,6535.0,632.44,633.17,631.02,631.46,6535.0
2021-06-25 09:30:00,633.73,635.87,631.88,631.96,2716.0,633.73,635.87,631.88,631.96,2716.0
2021-06-25 10:00:00,632.36,634.74,631.78,634.73,1800.0,632.36,634.74,631.78,634.73,1800.0
2021-06-25 10:30:00,634.43,634.89,634.02,634.58,700.0,634.43,634.89,634.02,634.58,700.0
2021-06-25 11:00:00,634.43,634.79,633.09,633.4,900.0,634.43,634.79,633.09,633.4,900.0
2021-06-25 11:30:00,634.74,635.99,634.28,635.99,1296.0,634.74,635.99,634.28,635.99,1296.0
2021-06-25 12:00:00,636.25,636.33,635.57,635.76,900.0,636.25,636.33,635.57,635.76,900.0
2021-06-25 12:30:00,635.63,636.52,635.63,635.98,800.0,635.63,636.52,635.63,635.98,800.0
2021-06-25 13:00:00,636.62,636.62,636.62,636.62,100.0,636.62,636.62,636.62,636.62,100.0
2021-06-25 13:30:00,635.14,635.14,634.41,634.76,700.0,635.14,635.14,634.41,634.76,700.0
2021-06-25 14:00:00,634.77,634.78,633.64,633.64,1091.0,634.77,634.78,633.64,633.64,1091.0
2021-06-25 14:30:00,633.05,633.41,633.05,633.41,200.0,633.05,633.41,633.05,633.41,200.0
2021-06-25 15:00:00,633.42,634.0,633.17,633.33,900.0,633.42,634.0,633.17,633.33,900.0
2021-06-25 15:30:00,632.61,634.4,630.88,632.87,15961.0,632.61,634.4,630.88,632.87,15961.0
2021-06-28 09:30:00,635.14,637.29,633.92,634.55,3223.0,635.14,637.29,633.92,634.55,3223.0
2021-06-28 10:00:00,634.67,638.34,634.49,636.25,1700.0,634.67,638.34,634.49,636.25,1700.0
2021-06-28 10:30:00,637.06,637.68,636.86,637.68,938.0,637.06,637.68,636.86,637.68,938.0
2021-06-28 11:00:00,637.98,638.87,637.29,638.87,1305.0,637.98,638.87,637.29,638.87,1305.0
2021-06-28 11:30:00,638.72,639.43,638.12,639.43,1808.0,638.72,639.43,638.12,639.43,1808.0
2021-06-28 12:00:00,639.99,640.76,638.77,639.26,2001.0,639.99,640.76,638.77,639.26,2001.0
2021-06-28 12:30:00,639.4,639.4,637.57,637.57,925.0,639.4,639.4,637.57,637.57,925.0
2021-06-28 13:00:00,637.31,638.93,637.3,638.45,1300.0,637.31,638.93,637.3,638.45,1300.0
2021-06-28 13:30:00,638.7,643.43,638.49,643.43,3915.0,638.7,643.43,638.49,643.43,3915.0
2021-06-28 14:00:00,643.72,644.17,643.01,643.03,1555.0,643.72,644.17,643.01,643.03,1555.0
2021-06-28 14:30:00,642.84,643.9,642.84,643.22,1000.0,642.84,643.9,642.84,643.22,1000.0
2021-06-28 15:00:00,642.76,643.46,641.24,642.7,3345.0,642.76,643.46,641.24,642.7,3345.0
2021-06-28 15:30:00,642.92,646.21,642.92,643.52,12204.0,642.92,646.21,642.92,643.52,12204.0
2021-06-29 09:30:00,642.0,646.86,642.0,643.94,1227.0,642.0,646.86,642.0,643.94,1227.0
2021-06-29 10:00:00,647.35,647.96,646.59,646.7,1534.0,647.35,647.96,646.59,646.7,1534.0
2021-06-29 10:30:00,647.29,647.65,646.41,647.19,1615.0,647.29,647.65,646.41,647.19,1615.0
2021-06-29 11:00:00,647.01,647.43,646.59,646.71,2225.0,647.01,647.43,646.59,646.71,2225.0
2021-06-29 11:30:00,646.27,646.27,644.89,644.89,1200.0,646.27,646.27,644.89,644.89,1200.0
2021-06-29 12:00:00,644.51,645.86,644.51,645.84,903.0,644.51,645.86,644.51,645.84,903.0
2021-06-29 12:30:00,645.86,645.86,644.77,644.77,400.0,645.86,645.86,644.77,644.77,400.0
2021-06-29 13:00:00,645.01,645.3,644.55,645.29,1500.0,645.01,645.3,644.55,645.29,1500.0
2021-06-29 13:30:00,645.45,645.45,644.0,644.77,1739.0,645.45,645.45,644.0,644.77,1739.0
2021-06-29 14:00:00,644.81,644.81,644.17,644.17,400.0,644.81,644.81,644.17,644.17,400.0
2021-06-29 14:30:00,644.12,644.12,642.23,643.81,1100.0,644.12,644.12,642.23,643.81,1100.0
2021-06-29 15:00:00,643.67,645.34,643.67,645.34,1156.0,643.67,645.34,643.67,645.34,1156.0
2021-06-29 15:30:00,644.69,647.25,644.69,645.59,5548.0,644.69,647.25,644.69,645.59,5548.0
2021-06-30 09:30:00,644.29,644.29,644.29,644.29,547.0,644.29,644.29,644.29,644.29,547.0
2021-06-30 10:00:00,640.1,641.52,637.13,637.13,17529.0,640.1,641.52,637.13,637.13,17529.0
2021-06-30 10:30:00,636.91,641.78,636.8,641.22,1778.0,636.91,641.78,636.8,641.22,1778.0
2021-06-30 11:00:00,642.27,642.27,640.95,641.07,2139.0,642.27,642.27,640.95,641.07,2139.0
2021-06-30 11:30:00,641.31,641.82,640.36,640.59,506.0,641.31,641.82,640.36,640.59,506.0
2021-06-30 12:00:00,640.32,640.32,638.3,638.3,700.0,640.32,640.32,638.3,638.3,700.0
2021-06-30 12:30:00,639.4,639.62,638.9,639.11,1200.0,639.4,639.62,638.9,639.11,1200.0
2021-06-30 13:00:00,639.96,642.97,639.96,642.92,2675.0,639.96,642.97,639.96,642.92,2675.0
2021-06-30 13:30:00,642.79,644.21,642.33,643.7,2297.0,642.79,644.21,642.33,643.7,2297.0
2021-06-30 14:00:00,641.56,641.56,639.87,639.87,1600.0,641.56,641.56,639.87,639.87,1600.0
2021-06-30 14:30:00,640.02,642.53,640.02,642.21,2209.0,640.02,642.53,640.02,642.21,2209.0
2021-06-30 15:00:00,642.53,643.42,642.04,643.42,1774.0,642.53,643.42,642.04,643.42,1774.0
2021-06-30 15:30:00,643.45,645.32,643.2,643.36,7812.0,643.45,645.32,643.2,643.36,7812.0
2021-07-01 09:30:00,645.02,648.61,644.33,648.61,2224.0,645.02,648.61,644.33,648.61,2224.0
2021-07-01 10:00:00,646.93,651.18,646.93,648.74,2842.0,646.93,651.18,646.93,648.74,2842.0
2021-07-01 10:30:00,648.3,651.37,648.3,650.5,2216.0,648.3,651.37,648.3,650.5,2216.0
2021-07-01 11:00:00,650.93,653.48,650.11,653.48,3100.0,650.93,653.48,650.11,653.48,3100.0
2021-07-01 11:30:00,653.51,654.72,652.68,654.34,3474.0,653.51,654.72,652.68,654.34,3474.0
2021-07-01 12:00:00,654.28,654.62,653.92,654.37,5123.0,654.28,654.62,653.92,654.37,5123.0
2021-07-01 12:30:00,655.21,658.21,655.14,655.82,2900.0,655.21,658.21,655.14,655.82,2900.0
2021-07-01 13:00:00,655.63,655.63,654.61,655.17,1638.0,655.63,655.63,654.61,655.17,1638.0
2021-07-01 13:30:00,655.86,659.26,655.86,657.38,3600.0,655.86,659.26,655.86,657.38,3600.0
2021-07-01 14:00:00,656.65,658.45,656.59,656.88,2191.0,656.65,658.45,656.59,656.88,2191.0
2021-07-01 14:30:00,656.66,657.05,654.99,656.02,2122.0,656.66,657.05,654.99,656.02,2122.0
2021-07-01 15:00:00,656.26,656.42,655.39,655.6,2900.0,656.26,656.42,655.39,655.6,2900.0
2021-07-01 15:30:00,655.52,659.45,655.43,657.08,20455.0,655.52,659.45,655.43,657.08,20455.0
2021-07-02 09:30:00,660.0,660.6,656.17,660.6,6236.0,660.0,660.6,656.17,660.6,6236.0
2021-07-02 10:00:00,659.5,662.23,659.49,661.23,1320.0,659.5,662.23,659.49,661.23,1320.0
2021-07-02 10:30:00,661.75,662.16,661.49,662.16,1805.0,661.75,662.16,661.49,662.16,1805.0
2021-07-02 11:00:00,661.56,662.1,660.32,661.42,1300.0,661.56,662.1,660.32,661.42,1300.0
2021-07-02 11:30:00,661.94,662.27,660.71,660.77,813.0,661.94,662.27,660.71,660.77,813.0
2021-07-02 12:00:00,660.92,662.85,660.92,662.0,3660.0,660.92,662.85,660.92,662.0,3660.0
2021-07-02 12:30:00,662.09,662.55,661.26,662.55,1517.0,662.09,662.55,661.26,662.55,1517.0
2021-07-02 13:00:00,662.94,663.0,661.77,662.95,1200.0,662.94,663.0,661.77,662.95,1200.0
2021-07-02 13:30:00,663.82,665.07,663.82,664.52,1813.0,663.82,665.07,663.82,664.52,1813.0
2021-07-02 14:00:00,665.07,665.07,663.07,663.16,2216.0,665.07,665.07,663.07,663.16,2216.0
2021-07-02 14:30:00,664.11,664.53,662.95,664.52,1300.0,664.11,664.53,662.95,664.52,1300.0
2021-07-02 15:00:00,664.27,666.08,664.13,666.08,2007.0,664.27,666.08,664.13,666.08,2007.0
2021-07-02 15:30:00,665.97,667.8,665.97,667.14,9930.0,665.97,667.8,665.97,667.14,9930.0
2021-07-06 09:30:00,667.85,670.0,666.77,670.0,6341.0,667.85,670.0,666.77,670.0,6341.0
2021-07-06 10:00:00,669.9,671.68,669.12,671.68,1408.0,669.9,671.68,669.12,671.68,1408.0
2021-07-06 10:30:00,672.54,672.54,669.28,670.02,6861.0,672.54,672.54,669.28,670.02,6861.0
2021-07-06 11:00:00,670.83,670.83,669.77,670.02,6232.0,670.83,670.83,669.77,670.02,6232.0
2021-07-06 11:30:00,669.3,669.6,666.34,668.62,12776.0,669.3,669.6,666.34,668.62,12776.0
2021-07-06 12:00:00,669.07,670.06,668.51,669.67,16894.0,669.07,670.06,668.51,669.67,16894.0
2021-07-06 12:30:00,669.38,670.37,669.0,669.01,14358.0,669.38,670.37,669.0,669.01,14358.0
2021-07-06 13:00:00,668.22,670.47,668.21,669.87,5157.0,668.22,670.47,668.21,669.87,5157.0
2021-07-06 13:30:00,668.87,668.87,667.52,668.34,1796.0,668.87,668.87,667.52,668.34,1796.0
2021-07-06 14:00:00,668.2,668.22,666.89,667.05,2898.0,668.2,668.22,666.89,667.05,2898.0
2021-07-06 14:30:00,667.03,667.34,665.86,666.57,2778.0,667.03,667.34,665.86,666.57,2778.0
2021-07-06 15:00:00,667.05,668.09,666.57,668.09,3607.0,667.05,668.09,666.57,668.09,3607.0
2021-07-06 15:30:00,667.88,668.26,665.96,667.78,8562.0,667.88,668.26,665.96,667.78,8562.0
2021-07-07 09:30:00,669.89,670.59,668.24,669.86,2979.0,669.89,670.59,668.24,669.86,2979.0
2021-07-07 10:00:00,670.91,672.24,668.85,668.85,3214.0,670.91,672.24,668.85,668.85,3214.0
2021-07-07 10:30:00,669.01,669.02,665.5,667.42,3266.0,669.01,669.02,665.5,667.42,3266.0
2021-07-07 11:00:00,668.68,669.46,666.75,666.75,2750.0,668.68,669.46,666.75,666.75,2750.0
2021-07-07 11:30:00,666.88,668.36,666.18,667.2,4107.0,666.88,668.36,666.18,667.2,4107.0
2021-07-07 12:00:00,667.21,671.49,667.09,670.18,14593.0,667.21,671.49,667.09,670.18,14593.0
2021-07-07 12:30:00,670.25,670.54,669.11,670.01,3915.0,670.25,670.54,669.11,670.01,3915.0
2021-07-07 13:00:00,670.63,672.59,670.0,672.47,2300.0,670.63,672.59,670.0,672.47,2300.0
2021-07-07 13:30:00,672.02,673.45,671.82,673.45,2028.0,672.02,673.45,671.82,673.45,2028.0
2021-07-07 14:00:00,673.79,674.91,672.99,673.0,2011.0,673.79,674.91,672.99,673.0,2011.0
2021-07-07 14:30:00,671.84,674.22,671.84,673.69,1297.0,671.84,674.22,671.84,673.69,1297.0
2021-07-07 15:00:00,674.77,675.57,672.98,673.56,2269.0,674.77,675.57,672.98,673.56,2269.0
2021-07-07 15:30:00,673.56,675.62,673.26,673.83,6619.0,673.56,675.62,673.26,673.83,6619.0
2021-07-08 09:30:00,664.19,666.64,664.19,666.6,1387.0,664.19,666.64,664.19,666.6,1387.0
2021-07-08 10:00:00,666.03,668.67,664.32,664.71,2046.0,666.03,668.67,664.32,664.71,2046.0
2021-07-08 10:30:00,665.34,666.65,663.99,665.57,1100.0,665.34,666.65,663.99,665.57,1100.0
2021-07-08 11:00:00,664.91,670.88,664.9,670.88,1300.0,664.91,670.88,664.9,670.88,1300.0
2021-07-08 11:30:00,670.37,671.51,667.98,671.33,1955.0,670.37,671.51,667.98,671.33,1955.0
2021-07-08 12:00:00,672.04,673.61,672.01,673.02,1339.0,672.04,673.61,672.01,673.02,1339.0
2021-07-08 12:30:00,673.09,673.9,673.09,673.32,1704.0,673.09,673.9,673.09,673.32,1704.0
2021-07-08 13:00:00,673.2,673.48,673.03,673.48,700.0,673.2,673.48,673.03,673.48,700.0
2021-07-08 13:30:00,676.11,677.58,675.88,675.88,960.0,676.11,677.58,675.88,675.88,960.0
2021-07-08 14:00:00,675.52,675.53,675.09,675.09,706.0,675.52,675.53,675.09,675.09,706.0
2021-07-08 14:30:00,675.06,675.85,673.59,675.32,2898.0,675.06,675.85,673.59,675.32,2898.0
2021-07-08 15:00:00,674.22,674.91,673.44,674.91,1029.0,674.22,674.91,673.44,674.91,1029.0
2021-07-08 15:30:00,673.79,675.01,671.74,672.48,5862.0,673.79,675.01,671.74,672.48,5862.0
2021-07-09 09:30:00,672.85,675.42,672.85,673.39,928.0,672.85,675.42,672.85,673.39,928.0
2021-07-09 10:00:00,670.86,672.75,669.33,672.52,1795.0,670.86,672.75,669.33,672.52,1795.0
2021-07-09 10:30:00,674.45,674.45,671.23,672.73,2350.0,674.45,674.45,671.23,672.73,2350.0
2021-07-09 11:00:00,672.68,674.86,672.41,673.77,3611.0,672.68,674.86,672.41,673.77,3611.0
2021-07-09 11:30:00,673.92,677.37,673.92,677.24,9819.0,673.92,677.37,673.92,677.24,9819.0
2021-07-09 12:00:00,677.13,678.28,675.29,676.43,2900.0,677.13,678.28,675.29,676.43,2900.0
2021-07-09 12:30:00,676.25,676.77,675.47,676.13,5417.0,676.25,676.77,675.47,676.13,5417.0
2021-07-09 13:00:00,676.12,676.63,674.67,676.48,1300.0,676.12,676.63,674.67,676.48,1300.0
2021-07-09 13:30:00,676.65,677.04,675.49,676.58,3475.0,676.65,677.04,675.49,676.58,3475.0
2021-07-09 14:00:00,675.53,676.38,675.53,675.83,1400.0,675.53,676.38,675.53,675.83,1400.0
2021-07-09 14:30:00,675.73,676.13,674.79,676.1,2733.0,675.73,676.13,674.79,676.1,2733.0
2021-07-09 15:00:00,675.45,675.45,673.45,673.46,809.0,675.45,675.45,673.45,673.46,809.0
2021-07-09 15:30:00,673.45,675.17,671.84,675.17,15580.0,673.45,675.17,671.84,675.17,15580.0
2021-07-12 09:30:00,677.01,679.18,676.01,678.2,1709.0,677.01,679.18,676.01,678.2,1709.0
2021-07-12 10:00:00,677.43,680.49,676.53,679.41,2000.0,677.43,680.49,676.53,679.41,2000.0
2021-07-12 10:30:00,679.78,680.36,679.5,680.27,1322.0,679.78,680.36,679.5,680.27,1322.0
2021-07-12 11:00:00,680.6,680.77,678.65,678.66,1256.0,680.6,680.77,678.65,678.66,1256.0
2021-07-12 11:30:00,676.58,677.28,675.05,675.05,645.0,676.58,677.28,675.05,675.05,645.0
2021-07-12 12:00:00,675.43,675.43,673.79,674.5,400.0,675.43,675.43,673.79,674.5,400.0
2021-07-12 12:30:00,673.3,674.36,673.29,673.58,1200.0,673.3,674.36,673.29,673.58,1200.0
2021-07-12 13:00:00,673.66,673.66,671.67,671.9,500.0,673.66,673.66,671.67,671.9,500.0
2021-07-12 13:30:00,672.32,672.97,672.02,672.59,1500.0,672.32,672.97,672.02,672.59,1500.0
2021-07-12 14:00:00,672.47,672.89,672.19,672.74,959.0,672.47,672.89,672.19,672.74,959.0
2021-07-12 14:30:00,673.41,673.41,672.49,672.5,325.0,673.41,673.41,672.49,672.5,325.0
2021-07-12 15:00:00,673.49,674.23,672.79,672.79,1200.0,673.49,674.23,672.79,672.79,1200.0
2021-07-12 15:30:00,672.33,674.83,672.33,674.57,6576.0,672.33,674.83,672.33,674.57,6576.0
2021-07-13 09:30:00,672.3,672.84,670.03,670.63,1432.0,672.3,672.84,670.03,670.63,1432.0
2021-07-13 10:00:00,670.2,670.2,668.13,669.55,1200.0,670.2,670.2,668.13,669.55,1200.0
2021-07-13 10:30:00,669.51,670.6,669.51,670.21,829.0,669.51,670.6,669.51,670.21,829.0
2021-07-13 11:00:00,669.99,675.99,669.65,675.99,2100.0,669.99,675.99,669.65,675.99,2100.0
2021-07-13 11:30:00,674.45,675.96,672.79,672.79,1400.0,674.45,675.96,672.79,672.79,1400.0
2021-07-13 12:00:00,672.88,672.88,671.45,671.76,655.0,672.88,672.88,671.45,671.76,655.0
2021-07-13 12:30:00,671.76,672.47,669.84,669.84,2497.0,671.76,672.47,669.84,669.84,2497.0
2021-07-13 13:00:00,669.68,669.68,665.77,667.32,2124.0,669.68,669.68,665.77,667.32,2124.0
2021-07-13 13:30:00,667.99,668.67,666.43,666.81,1602.0,667.99,668.67,666.43,666.81,1602.0
2021-07-13 14:00:00,666.81,667.57,664.66,664.66,900.0,666.81,667.57,664.66,664.66,900.0
2021-07-13 14:30:00,665.18,665.76,664.38,665.02,1801.0,665.18,665.76,664.38,665.02,1801.0
2021-07-13 15:00:00,665.5,666.23,665.5,666.23,1167.0,665.5,666.23,665.5,666.23,1167.0
2021-07-13 15:30:00,666.57,668.32,664.18,664.32,15857.0,666.57,668.32,664.18,664.32,15857.0
2021-07-14 09:30:00,665.29,668.75,664.84,665.97,2292.0,665.29,668.75,664.84,665.97,2292.0
2021-07-14 10:00:00,666.42,667.05,666.42,666.89,405.0,666.42,667.05,666.42,666.89,405.0
2021-07-14 10:30:00,665.75,666.95,665.46,666.95,414.0,665.75,666.95,665.46,666.95,414.0
2021-07-14 11:00:00,665.86,666.35,665.72,666.01,772.0,665.86,666.35,665.72,666.01,772.0
2021-07-14 11:30:00,665.7,666.65,665.27,665.27,802.0,665.7,666.65,665.27,665.27,802.0
2021-07-14 12:00:00,665.34,665.47,664.7,665.47,700.0,665.34,665.47,664.7,665.47,700.0
2021-07-14 12:30:00,665.48,665.48,663.95,664.42,400.0,665.48,665.48,663.95,664.42,400.0
2021-07-14 13:00:00,663.82,663.83,662.96,662.96,510.0,663.82,663.83,662.96,662.96,510.0
2021-07-14 13:30:00,663.5,664.09,663.49,663.72,506.0,663.5,664.09,663.49,663.72,506.0
2021-07-14 14:00:00,662.62,662.62,662.62,662.62,200.0,662.62,662.62,662.62,662.62,200.0
2021-07-14 14:30:00,662.21,662.21,661.21,661.32,1527.0,662.21,662.21,661.21,661.32,1527.0
2021-07-14 15:00:00,660.85,660.85,658.75,658.75,2262.0,660.85,660.85,658.75,658.75,2262.0
2021-07-14 15:30:00,658.94,660.14,658.54,659.83,9958.0,658.94,660.14,658.54,659.83,9958.0
2021-07-15 09:30:00,655.5,665.56,655.5,664.42,4221.0,655.5,665.56,655.5,664.42,4221.0
2021-07-15 10:00:00,664.93,667.37,664.59,665.85,1011.0,664.93,667.37,664.59,665.85,1011.0
2021-07-15 10:30:00,667.41,668.2,665.54,666.01,2109.0,667.41,668.2,665.54,666.01,2109.0
2021-07-15 11:00:00,665.59,668.62,665.09,668.61,1361.0,665.59,668.62,665.09,668.61,1361.0
2021-07-15 11:30:00,668.91,670.04,667.86,669.69,3441.0,668.91,670.04,667.86,669.69,3441.0
2021-07-15 12:00:00,669.46,670.51,667.56,670.51,1100.0,669.46,670.51,667.56,670.51,1100.0
2021-07-15 12:30:00,670.1,670.98,670.09,670.96,1010.0,670.1,670.98,670.09,670.96,1010.0
2021-07-15 13:00:00,670.75,671.72,670.09,671.72,1515.0,670.75,671.72,670.09,671.72,1515.0
2021-07-15 13:30:00,670.82,671.39,670.01,670.01,1400.0,670.82,671.39,670.01,670.01,1400.0
2021-07-15 14:00:00,669.91,670.95,669.57,669.6,1022.0,669.91,670.95,669.57,669.6,1022.0
2021-07-15 14:30:00,668.61,669.1,667.22,668.08,1055.0,668.61,669.1,667.22,668.08,1055.0
2021-07-15 15:00:00,668.79,669.47,667.64,668.07,2546.0,668.79,669.47,667.64,668.07,2546.0
2021-07-15 15:30:00,667.78,669.23,666.77,666.85,8923.0,667.78,669.23,666.77,666.85,8923.0
2021-07-16 09:30:00,666.4,666.4,666.4,666.4,1839.0,666.4,666.4,666.4,666.4,1839.0
2021-07-16 10:00:00,669.81,669.81,665.87,666.29,1414.0,669.81,669.81,665.87,666.29,1414.0
2021-07-16 10:30:00,666.19,668.73,666.19,667.76,2532.0,666.19,668.73,666.19,667.76,2532.0
2021-07-16 11:00:00,667.62,671.02,667.62,671.02,600.0,667.62,671.02,667.62,671.02,600.0
2021-07-16 11:30:00,671.38,673.75,671.38,673.74,1100.0,671.38,673.75,671.38,673.74,1100.0
2021-07-16 12:00:00,673.69,674.96,672.81,674.39,3190.0,673.69,674.96,672.81,674.39,3190.0
2021-07-16 12:30:00,673.88,673.88,670.56,670.94,3314.0,673.88,673.88,670.56,670.94,3314.0
2021-07-16 13:00:00,669.96,672.99,669.53,672.31,3202.0,669.96,672.99,669.53,672.31,3202.0
2021-07-16 13:30:00,672.85,673.71,672.74,673.71,1472.0,672.85,673.71,672.74,673.71,1472.0
2021-07-16 14:00:00,673.65,676.67,673.65,676.67,3137.0,673.65,676.67,673.65,676.67,3137.0
2021-07-16 14:30:00,676.35,676.35,674.11,674.48,1706.0,676.35,676.35,674.11,674.48,1706.0
2021-07-16 15:00:00,674.32,675.64,674.01,675.46,1900.0,674.32,675.64,674.01,675.46,1900.0
2021-07-16 15:30:00,675.62,676.95,673.84,674.78,8735.0,675.62,676.95,673.84,674.78,8735.0
2021-07-19 09:30:00,673.02,676.06,673.02,676.06,1627.0,673.02,676.06,673.02,676.06,1627.0
2021-07-19 10:00:00,676.48,676.52,674.29,676.0,1108.0,676.48,676.52,674.29,676.0,1108.0
2021-07-19 10:30:00,675.36,675.36,671.17,671.17,1101.0,675.36,675.36,671.17,671.17,1101.0
2021-07-19 11:00:00,673.59,674.58,672.77,673.07,1800.0,673.59,674.58,672.77,673.07,1800.0
2021-07-19 11:30:00,672.8,675.0,672.8,673.92,1876.0,672.8,675.0,672.8,673.92,1876.0
2021-07-19 12:00:00,673.44,673.48,671.45,672.46,1110.0,673.44,673.48,671.45,672.46,1110.0
2021-07-19 12:30:00,670.39,671.0,669.59,669.59,653.0,670.39,671.0,669.59,669.59,653.0
2021-07-19 13:00:00,671.83,671.83,670.81,670.81,200.0,671.83,671.83,670.81,670.81,200.0
2021-07-19 13:30:00,669.0,671.6,667.79,671.6,300.0,669.0,671.6,667.79,671.6,300.0
2021-07-19 14:00:00,671.52,673.91,671.43,673.91,1068.0,671.52,673.91,671.43,673.91,1068.0
2021-07-19 14:30:00,671.53,671.53,670.5,670.5,300.0,671.53,671.53,670.5,670.5,300.0
2021-07-19 15:00:00,672.16,672.8,672.11,672.8,766.0,672.16,672.8,672.11,672.8,766.0
2021-07-19 15:30:00,673.59,674.62,672.49,674.04,6013.0,673.59,674.62,672.49,674.04,6013.0
2021-07-20 09:30:00,673.83,677.97,670.54,677.8,1508.0,673.83,677.97,670.54,677.8,1508.0
2021-07-20 10:00:00,677.19,679.37,676.93,676.98,2135.0,677.19,679.37,676.93,676.98,2135.0
2021-07-20 10:30:00,675.59,677.74,674.75,677.16,3650.0,675.59,677.74,674.75,677.16,3650.0
2021-07-20 11:00:00,676.97,679.29,676.44,677.56,5272.0,676.97,679.29,676.44,677.56,5272.0
2021-07-20 11:30:00,676.65,678.41,676.34,678.41,4065.0,676.65,678.41,676.34,678.41,4065.0
2021-07-20 12:00:00,678.48,679.91,675.69,675.69,2947.0,678.48,679.91,675.69,675.69,2947.0
2021-07-20 12:30:00,675.69,676.5,672.9,673.8,4319.0,675.69,676.5,672.9,673.8,4319.0
2021-07-20 13:00:00,673.97,673.97,670.66,672.42,2742.0,673.97,673.97,670.66,672.42,2742.0
2021-07-20 13:30:00,670.7,672.88,667.6,668.33,6240.0,670.7,672.88,667.6,668.33,6240.0
2021-07-20 14:00:00,669.11,670.1,668.82,669.4,4480.0,669.11,670.1,668.82,669.4,4480.0
2021-07-20 14:30:00,669.48,669.57,667.4,667.41,5284.0,669.48,669.57,667.4,667.41,5284.0
2021-07-20 15:00:00,667.8,669.26,667.79,668.79,2425.0,667.8,669.26,667.79,668.79,2425.0
2021-07-20 15:30:00,669.17,670.45,668.2,668.77,7099.0,669.17,670.45,668.2,668.77,7099.0
2021-07-21 09:30:00,669.27,669.27,654.52,654.52,2546.0,669.27,669.27,654.52,654.52,2546.0
2021-07-21 10:00:00,656.42,656.42,647.77,649.59,4164.0,656.42,656.42,647.77,649.59,4164.0
2021-07-21 10:30:00,650.06,655.93,649.62,655.59,4603.0,650.06,655.93,649.62,655.59,4603.0
2021-07-21 11:00:00,656.67,657.22,654.2,654.68,1646.0,656.67,657.22,654.2,654.68,1646.0
2021-07-21 11:30:00,655.1,658.24,654.75,656.63,3041.0,655.1,658.24,654.75,656.63,3041.0
2021-07-21 12:00:00,656.38,656.39,653.78,655.16,1500.0,656.38,656.39,653.78,655.16,1500.0
2021-07-21 12:30:00,654.59,657.84,654.59,657.0,1252.0,654.59,657.84,654.59,657.0,1252.0
2021-07-21 13:00:00,656.14,656.74,654.46,655.54,1644.0,656.14,656.74,654.46,655.54,1644.0
2021-07-21 13:30:00,655.91,657.29,655.16,656.72,3110.0,655.91,657.29,655.16,656.72,3110.0
2021-07-21 14:00:00,656.56,657.45,656.23,656.52,2206.0,656.56,657.45,656.23,656.52,2206.0
2021-07-21 14:30:00,657.28,658.69,656.68,658.69,2285.0,657.28,658.69,656.68,658.69,2285.0
2021-07-21 15:00:00,658.61,660.58,658.36,660.16,9677.0,658.61,660.58,658.36,660.16,9677.0
2021-07-21 15:30:00,660.23,664.52,660.22,663.05,11718.0,660.23,664.52,660.22,663.05,11718.0
2021-07-22 09:30:00,667.39,671.12,666.19,671.12,1586.0,667.39,671.12,666.19,671.12,1586.0
2021-07-22 10:00:00,667.43,674.31,667.43,674.3,7919.0,667.43,674.31,667.43,674.3,7919.0
2021-07-22 10:30:00,674.29,674.29,672.61,673.02,1400.0,674.29,674.29,672.61,673.02,1400.0
2021-07-22 11:00:00,672.28,672.34,671.22,671.87,600.0,672.28,672.34,671.22,671.87,600.0
2021-07-22 11:30:00,671.94,671.94,669.59,669.59,400.0,671.94,671.94,669.59,669.59,400.0
2021-07-22 12:00:00,668.61,669.08,667.89,668.91,800.0,668.61,669.08,667.89,668.91,800.0
2021-07-22 12:30:00,668.99,670.6,668.99,670.6,1100.0,668.99,670.6,668.99,670.6,1100.0
2021-07-22 13:00:00,670.52,671.07,670.52,671.07,300.0,670.52,671.07,670.52,671.07,300.0
2021-07-22 13:30:00,670.34,671.52,670.3,670.54,4000.0,670.34,671.52,670.3,670.54,4000.0
2021-07-22 14:00:00,670.1,671.39,669.03,671.39,1100.0,670.1,671.39,669.03,671.39,1100.0
2021-07-22 14:30:00,671.71,674.36,671.71,674.29,1301.0,671.71,674.36,671.71,674.29,1301.0
2021-07-22 15:00:00,674.81,674.81,673.46,673.72,3203.0,674.81,674.81,673.46,673.72,3203.0
2021-07-22 15:30:00,674.27,677.76,674.27,675.85,9139.0,674.27,677.76,674.27,675.85,9139.0
2021-07-23 09:30:00,676.91,677.89,672.54,677.89,2010.0,676.91,677.89,672.54,677.89,2010.0
2021-07-23 10:00:00,678.95,682.33,678.94,681.06,1152.0,678.95,682.33,678.94,681.06,1152.0
2021-07-23 10:30:00,680.74,682.34,679.85,681.97,2205.0,680.74,682.34,679.85,681.97,2205.0
2021-07-23 11:00:00,682.73,685.66,681.82,685.45,3200.0,682.73,685.66,681.82,685.45,3200.0
2021-07-23 11:30:00,685.54,685.54,681.53,681.53,2834.0,685.54,685.54,681.53,681.53,2834.0
2021-07-23 12:00:00,682.96,683.47,681.95,683.47,1601.0,682.96,683.47,681.95,683.47,1601.0
2021-07-23 12:30:00,682.41,683.95,682.41,683.95,1469.0,682.41,683.95,682.41,683.95,1469.0
2021-07-23 13:00:00,682.68,683.11,682.64,682.9,900.0,682.68,683.11,682.64,682.9,900.0
2021-07-23 13:30:00,682.72,682.72,681.0,681.0,1834.0,682.72,682.72,681.0,681.0,1834.0
2021-07-23 14:00:00,681.55,681.63,680.73,681.63,1400.0,681.55,681.63,680.73,681.63,1400.0
2021-07-23 14:30:00,682.09,682.47,680.2,680.95,1958.0,682.09,682.47,680.2,680.95,1958.0
2021-07-23 15:00:00,679.98,681.38,679.23,680.59,1300.0,679.98,681.38,679.23,680.59,1300.0
2021-07-23 15:30:00,681.18,683.08,681.18,682.78,8006.0,681.18,683.08,681.18,682.78,8006.0
2021-07-26 09:30:00,682.0,684.85,682.0,684.04,1892.0,682.0,684.85,682.0,684.04,1892.0
2021-07-26 10:00:00,682.16,683.17,677.07,677.07,1500.0,682.16,683.17,677.07,677.07,1500.0
2021-07-26 10:30:00,678.64,679.82,678.64,679.45,600.0,678.64,679.82,678.64,679.45,600.0
2021-07-26 11:00:00,680.19,682.64,680.19,682.45,905.0,680.19,682.64,680.19,682.45,905.0
2021-07-26 11:30:00,682.04,684.28,681.78,684.02,1734.0,682.04,684.28,681.78,684.02,1734.0
2021-07-26 12:00:00,683.5,684.76,683.23,684.64,1400.0,683.5,684.76,683.23,684.64,1400.0
2021-07-26 12:30:00,682.8,683.18,681.08,681.09,900.0,682.8,683.18,681.08,681.09,900.0
2021-07-26 13:00:00,681.7,685.75,681.7,685.57,900.0,681.7,685.75,681.7,685.57,900.0
2021-07-26 13:30:00,684.21,684.97,683.39,683.5,1700.0,684.21,684.97,683.39,683.5,1700.0
2021-07-26 14:00:00,683.12,684.96,683.12,684.14,1456.0,683.12,684.96,683.12,684.14,1456.0
2021-07-26 14:30:00,684.6,685.41,683.58,684.36,2856.0,684.6,685.41,683.58,684.36,2856.0
2021-07-26 15:00:00,684.98,685.48,683.69,685.22,3867.0,684.98,685.48,683.69,685.22,3867.0
2021-07-26 15:30:00,685.1,687.73,684.59,685.31,12047.0,685.1,687.73,684.59,685.31,12047.0
2021-07-27 09:30:00,686.7,687.76,684.93,687.75,2765.0,686.7,687.76,684.93,687.75,2765.0
2021-07-27 10:00:00,691.5,697.56,691.5,697.47,3100.0,691.5,697.56,691.5,697.47,3100.0
2021-07-27 10:30:00,695.8,699.47,695.53,699.47,3297.0,695.8,699.47,695.53,699.47,3297.0
2021-07-27 11:00:00,698.24,701.45,698.24,699.0,4893.0,698.24,701.45,698.24,699.0,4893.0
2021-07-27 11:30:00,699.44,701.41,698.53,699.97,3507.0,699.44,701.41,698.53,699.97,3507.0
2021-07-27 12:00:00,699.3,700.15,698.0,698.0,4178.0,699.3,700.15,698.0,698.0,4178.0
2021-07-27 12:30:00,698.05,700.88,698.0,698.04,3100.0,698.05,700.88,698.0,698.04,3100.0
2021-07-27 13:00:00,698.02,699.61,698.0,698.0,3757.0,698.02,699.61,698.0,698.0,3757.0
2021-07-27 13:30:00,698.46,699.22,696.9,697.91,3171.0,698.46,699.22,696.9,697.91,3171.0
2021-07-27 14:00:00,699.21,702.05,698.68,700.44,12211.0,699.21,702.05,698.68,700.44,12211.0
2021-07-27 14:30:00,698.95,700.28,698.45,700.0,2573.0,698.95,700.28,698.45,700.0,2573.0
2021-07-27 15:00:00,700.05,701.99,699.58,700.9,7295.0,700.05,701.99,699.58,700.9,7295.0
2021-07-27 15:30:00,700.64,703.82,700.56,702.66,10809.0,700.64,703.82,700.56,702.66,10809.0
2021-07-28 09:30:00,701.29,709.5,701.09,709.37,2667.0,701.29,709.5,701.09,709.37,2667.0
2021-07-28 10:00:00,708.73,710.79,705.66,709.74,4244.0,708.73,710.79,705.66,709.74,4244.0
2021-07-28 10:30:00,710.18,710.18,705.21,706.46,3098.0,710.18,710.18,705.21,706.46,3098.0
2021-07-28 11:00:00,706.17,710.1,705.99,708.33,4679.0,706.17,710.1,705.99,708.33,4679.0
2021-07-28 11:30:00,708.3,708.3,707.24,707.97,1100.0,708.3,708.3,707.24,707.97,1100.0
2021-07-28 12:00:00,708.6,708.86,706.27,706.98,900.0,708.6,708.86,706.27,706.98,900.0
2021-07-28 12:30:00,706.17,709.6,705.72,709.6,1580.0,706.17,709.6,705.72,709.6,1580.0
2021-07-28 13:00:00,709.28,709.28,708.59,708.6,500.0,709.28,709.28,708.59,708.6,500.0
2021-07-28 13:30:00,708.29,708.29,703.26,705.22,2900.0,708.29,708.29,703.26,705.22,2900.0
2021-07-28 14:00:00,706.53,708.08,705.29,706.42,2713.0,706.53,708.08,705.29,706.42,2713.0
2021-07-28 14:30:00,706.54,708.44,705.83,707.6,2214.0,706.54,708.44,705.83,707.6,2214.0
2021-07-28 15:00:00,706.84,707.72,705.66,705.66,2094.0,706.84,707.72,705.66,705.66,2094.0
2021-07-28 15:30:00,705.67,709.14,705.32,705.98,12305.0,705.67,709.14,705.32,705.98,12305.0
2021-07-29 09:30:00,707.34,711.54,707.34,711.37,2222.0,707.34,711.54,707.34,711.37,2222.0
2021-07-29 10:00:00,712.07,714.81,709.9,709.9,2621.0,712.07,714.81,709.9,709.9,2621.0
2021-07-29 10:30:00,708.9,713.58,708.23,713.58,2106.0,708.9,713.58,708.23,713.58,2106.0
2021-07-29 11:00:00,713.48,714.75,710.55,711.0,4002.0,713.48,714.75,710.55,711.0,4002.0
2021-07-29 11:30:00,711.38,711.38,708.88,708.88,2531.0,711.38,711.38,708.88,708.88,2531.0
2021-07-29 12:00:00,709.61,709.64,706.47,706.61,2997.0,709.61,709.64,706.47,706.61,2997.0
2021-07-29 12:30:00,706.21,707.9,704.86,704.86,1811.0,706.21,707.9,704.86,704.86,1811.0
2021-07-29 13:00:00,706.5,708.22,705.17,708.22,1400.0,706.5,708.22,705.17,708.22,1400.0
2021-07-29 13:30:00,708.11,709.03,707.45,707.84,1888.0,708.11,709.03,707.45,707.84,1888.0
2021-07-29 14:00:00,707.68,708.58,706.85,706.85,2635.0,707.68,708.58,706.85,706.85,2635.0
2021-07-29 14:30:00,707.36,709.02,706.7,707.95,3629.0,707.36,709.02,706.7,707.95,3629.0
2021-07-29 15:00:00,707.77,711.08,707.62,711.08,3406.0,707.77,711.08,707.62,711.08,3406.0
2021-07-29 15:30:00,709.54,709.9,706.94,706.94,11798.0,709.54,709.9,706.94,706.94,11798.0
2021-07-30 09:30:00,713.11,745.61,713.11,743.22,16965.0,713.11,745.61,713.11,743.22,16965.0
2021-07-30 10:00:00,742.69,748.27,729.67,729.68,13340.0,742.69,748.27,729.67,729.68,13340.0
2021-07-30 10:30:00,728.29,740.97,723.0,740.97,6390.0,728.29,740.97,723.0,740.97,6390.0
2021-07-30 11:00:00,737.0,740.88,730.0,733.5,15853.0,737.0,740.88,730.0,733.5,15853.0
2021-07-30 11:30:00,732.23,744.85,732.18,742.76,11269.0,732.23,744.85,732.18,742.76,11269.0
2021-07-30 12:00:00,742.81,747.95,742.54,747.04,6951.0,742.81,747.95,742.54,747.04,6951.0
2021-07-30 12:30:00,747.04,748.35,744.76,746.08,5027.0,747.04,748.35,744.76,746.08,5027.0
2021-07-30 13:00:00,748.19,750.71,745.91,745.91,4021.0,748.19,750.71,745.91,745.91,4021.0
2021-07-30 13:30:00,743.99,756.52,743.99,752.71,11873.0,743.99,756.52,743.99,752.71,11873.0
2021-07-30 14:00:00,751.74,753.68,748.4,749.76,9279.0,751.74,753.68,748.4,749.76,9279.0
2021-07-30 14:30:00,749.87,754.0,749.09,749.7,9970.0,749.87,754.0,749.09,749.7,9970.0
2021-07-30 15:00:00,749.53,750.97,744.0,744.16,15327.0,749.53,750.97,744.0,744.16,15327.0
2021-07-30 15:30:00,744.52,744.94,739.51,740.8,27739.0,744.52,744.94,739.51,740.8,27739.0
2021-08-02 09:30:00,742.96,746.02,726.86,729.42,5260.0,742.96,746.02,726.86,729.42,5260.0
2021-08-02 10:00:00,731.99,733.64,720.31,731.79,8977.0,731.99,733.64,720.31,731.79,8977.0
2021-08-02 10:30:00,731.64,732.7,729.19,730.0,3310.0,731.64,732.7,729.19,730.0,3310.0
2021-08-02 11:00:00,731.6,738.19,731.6,735.12,2756.0,731.6,738.19,731.6,735.12,2756.0
2021-08-02 11:30:00,733.2,739.33,733.2,736.14,2334.0,733.2,739.33,733.2,736.14,2334.0
2021-08-02 12:00:00,734.1,734.18,730.54,733.21,2426.0,734.1,734.18,730.54,733.21,2426.0
2021-08-02 12:30:00,734.02,736.33,731.22,733.25,2521.0,734.02,736.33,731.22,733.25,2521.0
2021-08-02 13:00:00,734.41,735.3,732.59,734.36,2484.0,734.41,735.3,732.59,734.36,2484.0
2021-08-02 13:30:00,734.96,734.96,731.65,733.0,2824.0,734.96,734.96,731.65,733.0,2824.0
2021-08-02 14:00:00,732.52,733.98,732.27,733.98,2609.0,732.52,733.98,732.27,733.98,2609.0
2021-08-02 14:30:00,733.49,734.47,732.6,734.47,1958.0,733.49,734.47,732.6,734.47,1958.0
2021-08-02 15:00:00,733.54,736.03,733.13,735.72,3984.0,733.54,736.03,733.13,735.72,3984.0
2021-08-02 15:30:00,736.66,738.23,735.1,736.87,12734.0,736.66,738.23,735.1,736.87,12734.0
2021-08-03 09:30:00,738.84,744.57,738.43,744.57,1710.0,738.84,744.57,738.43,744.57,1710.0
2021-08-03 10:00:00,745.89,755.11,744.68,755.11,2925.0,745.89,755.11,744.68,755.11,2925.0
2021-08-03 10:30:00,754.47,756.64,753.12,753.91,3170.0,754.47,756.64,753.12,753.91,3170.0
2021-08-03 11:00:00,754.68,756.35,746.74,748.95,10340.0,754.68,756.35,746.74,748.95,10340.0
2021-08-03 11:30:00,748.01,752.15,748.01,752.14,935.0,748.01,752.15,748.01,752.14,935.0
2021-08-03 12:00:00,751.87,751.87,748.8,749.76,1400.0,751.87,751.87,748.8,749.76,1400.0
2021-08-03 12:30:00,747.48,749.52,747.48,749.01,884.0,747.48,749.52,747.48,749.01,884.0
2021-08-03 13:00:00,749.45,750.92,749.34,750.92,1429.0,749.45,750.92,749.34,750.92,1429.0
2021-08-03 13:30:00,751.08,752.45,746.15,746.95,2769.0,751.08,752.45,746.15,746.95,2769.0
2021-08-03 14:00:00,747.64,749.07,747.64,749.06,631.0,747.64,749.07,747.64,749.06,631.0
2021-08-03 14:30:00,748.96,748.96,746.33,747.09,1407.0,748.96,748.96,746.33,747.09,1407.0
2021-08-03 15:00:00,747.54,750.78,747.53,748.19,3349.0,747.54,750.78,747.53,748.19,3349.0
2021-08-03 15:30:00,748.08,748.26,742.6,746.31,29647.0,748.08,748.26,742.6,746.31,29647.0
2021-08-04 09:30:00,746.84,754.45,746.84,752.47,5220.0,746.84,754.45,746.84,752.47,5220.0
2021-08-04 10:00:00,752.94,753.27,749.26,750.69,1913.0,752.94,753.27,749.26,750.69,1913.0
2021-08-04 10:30:00,751.59,754.38,750.7,753.66,4500.0,751.59,754.38,750.7,753.66,4500.0
2021-08-04 11:00:00,753.66,754.24,749.55,750.5,2305.0,753.66,754.24,749.55,750.5,2305.0
2021-08-04 11:30:00,750.5,754.23,749.71,754.22,2005.0,750.5,754.23,749.71,754.22,2005.0
2021-08-04 12:00:00,754.2,756.91,754.07,756.88,4531.0,754.2,756.91,754.07,756.88,4531.0
2021-08-04 12:30:00,757.14,758.63,755.63,757.56,3601.0,757.14,758.63,755.63,757.56,3601.0
2021-08-04 13:00:00,757.52,758.99,757.52,758.79,1062.0,757.52,758.99,757.52,758.79,1062.0
2021-08-04 13:30:00,758.72,761.49,758.56,761.49,1301.0,758.72,761.49,758.56,761.49,1301.0
2021-08-04 14:00:00,761.06,764.1,760.67,764.1,5076.0,761.06,764.1,760.67,764.1,5076.0
2021-08-04 14:30:00,764.25,765.12,762.91,762.92,1476.0,764.25,765.12,762.91,762.92,1476.0
2021-08-04 15:00:00,763.07,763.79,760.16,762.21,2727.0,763.07,763.79,760.16,762.21,2727.0
2021-08-04 15:30:00,763.12,764.45,762.11,762.11,20982.0,763.12,764.45,762.11,762.11,20982.0
2021-08-05 09:30:00,765.96,766.25,757.09,764.0,6677.0,765.96,766.25,757.09,764.0,6677.0
2021-08-05 10:00:00,762.51,765.22,761.0,762.45,2243.0,762.51,765.22,761.0,762.45,2243.0
2021-08-05 10:30:00,761.89,764.8,761.82,763.88,3060.0,761.89,764.8,761.82,763.88,3060.0
2021-08-05 11:00:00,763.83,764.16,760.9,763.06,2249.0,763.83,764.16,760.9,763.06,2249.0
2021-08-05 11:30:00,763.88,764.31,761.57,763.25,2561.0,763.88,764.31,761.57,763.25,2561.0
2021-08-05 12:00:00,762.75,763.86,761.41,763.08,1767.0,762.75,763.86,761.41,763.08,1767.0
2021-08-05 12:30:00,763.37,763.98,762.32,762.33,2620.0,763.37,763.98,762.32,762.33,2620.0
2021-08-05 13:00:00,762.54,764.32,762.13,763.75,2721.0,762.54,764.32,762.13,763.75,2721.0
2021-08-05 13:30:00,763.6,763.89,758.12,758.53,2515.0,763.6,763.89,758.12,758.53,2515.0
2021-08-05 14:00:00,758.13,758.13,752.27,752.9,10509.0,758.13,758.13,752.27,752.9,10509.0
2021-08-05 14:30:00,754.87,756.85,754.87,756.71,732.0,754.87,756.85,754.87,756.71,732.0
2021-08-05 15:00:00,756.94,757.33,755.46,757.01,1202.0,756.94,757.33,755.46,757.01,1202.0
2021-08-05 15:30:00,757.11,764.28,757.07,763.56,12910.0,757.11,764.28,757.07,763.56,12910.0
2021-08-06 09:30:00,762.51,762.71,754.37,755.01,12264.0,762.51,762.71,754.37,755.01,12264.0
2021-08-06 10:00:00,753.55,755.0,751.56,754.03,2080.0,753.55,755.0,751.56,754.03,2080.0
2021-08-06 10:30:00,753.21,754.74,752.31,753.58,1498.0,753.21,754.74,752.31,753.58,1498.0
2021-08-06 11:00:00,752.93,753.98,752.54,752.55,1635.0,752.93,753.98,752.54,752.55,1635.0
2021-08-06 11:30:00,753.95,755.53,753.94,754.58,904.0,753.95,755.53,753.94,754.58,904.0
2021-08-06 12:00:00,754.18,754.18,752.41,753.22,1100.0,754.18,754.18,752.41,753.22,1100.0
2021-08-06 12:30:00,753.01,753.01,749.65,750.97,2168.0,753.01,753.01,749.65,750.97,2168.0
2021-08-06 13:00:00,750.93,754.49,750.93,754.49,2700.0,750.93,754.49,750.93,754.49,2700.0
2021-08-06 13:30:00,755.33,757.1,755.12,756.75,600.0,755.33,757.1,755.12,756.75,600.0
2021-08-06 14:00:00,756.41,757.24,755.83,757.07,6200.0,756.41,757.24,755.83,757.07,6200.0
2021-08-06 14:30:00,756.55,758.7,756.54,756.84,1200.0,756.55,758.7,756.54,756.84,1200.0
2021-08-06 15:00:00,757.46,757.81,755.52,757.04,3010.0,757.46,757.81,755.52,757.04,3010.0
2021-08-06 15:30:00,757.05,757.71,753.11,753.11,20049.0,757.05,757.71,753.11,753.11,20049.0
2021-08-09 09:30:00,753.63,757.0,750.04,752.28,2622.0,753.63,757.0,750.04,752.28,2622.0
2021-08-09 10:00:00,754.67,756.71,747.86,754.27,3617.0,754.67,756.71,747.86,754.27,3617.0
2021-08-09 10:30:00,755.12,755.12,750.01,752.41,1723.0,755.12,755.12,750.01,752.41,1723.0
2021-08-09 11:00:00,752.21,753.33,752.21,752.32,1500.0,752.21,753.33,752.21,752.32,1500.0
2021-08-09 11:30:00,752.0,754.55,752.0,754.55,2299.0,752.0,754.55,752.0,754.55,2299.0
2021-08-09 12:00:00,754.59,754.7,753.75,754.4,4500.0,754.59,754.7,753.75,754.4,4500.0
2021-08-09 12:30:00,754.18,755.22,753.83,755.09,1800.0,754.18,755.22,753.83,755.09,1800.0
2021-08-09 13:00:00,755.29,758.12,754.73,757.22,3155.0,755.29,758.12,754.73,757.22,3155.0
2021-08-09 13:30:00,757.35,758.61,754.25,754.25,8426.0,757.35,758.61,754.25,754.25,8426.0
2021-08-09 14:00:00,755.97,756.19,751.75,754.13,4626.0,755.97,756.19,751.75,754.13,4626.0
2021-08-09 14:30:00,754.93,756.15,754.61,755.93,1429.0,754.93,756.15,754.61,755.93,1429.0
2021-08-09 15:00:00,756.69,758.47,755.55,756.69,2672.0,756.69,758.47,755.55,756.69,2672.0
2021-08-09 15:30:00,756.64,757.83,755.8,756.4,12674.0,756.64,757.83,755.8,756.4,12674.0
2021-08-10 09:30:00,757.93,761.11,757.93,761.11,1395.0,757.93,761.11,757.93,761.11,1395.0
2021-08-10 10:00:00,761.12,766.87,761.12,764.25,3595.0,761.12,766.87,761.12,764.25,3595.0
2021-08-10 10:30:00,763.43,763.78,760.1,763.67,4518.0,763.43,763.78,760.1,763.67,4518.0
2021-08-10 11:00:00,763.01,766.33,763.01,766.07,2624.0,763.01,766.33,763.01,766.07,2624.0
2021-08-10 11:30:00,765.61,769.72,763.61,768.79,5846.0,765.61,769.72,763.61,768.79,5846.0
2021-08-10 12:00:00,767.87,769.77,766.64,769.77,1361.0,767.87,769.77,766.64,769.77,1361.0
2021-08-10 12:30:00,769.09,769.09,765.72,765.72,500.0,769.09,769.09,765.72,765.72,500.0
2021-08-10 13:00:00,767.41,767.41,762.45,762.46,1358.0,767.41,767.41,762.45,762.46,1358.0
2021-08-10 13:30:00,763.26,767.17,762.78,763.94,4505.0,763.26,767.17,762.78,763.94,4505.0
2021-08-10 14:00:00,765.05,765.3,762.38,763.71,5577.0,765.05,765.3,762.38,763.71,5577.0
2021-08-10 14:30:00,764.73,764.74,762.3,762.74,4430.0,764.73,764.74,762.3,762.74,4430.0
2021-08-10 15:00:00,763.04,765.21,762.93,764.38,6221.0,763.04,765.21,762.93,764.38,6221.0
2021-08-10 15:30:00,764.85,765.5,760.25,763.98,16063.0,764.85,765.5,760.25,763.98,16063.0
2021-08-11 09:30:00,760.98,760.98,752.75,753.14,1509.0,760.98,760.98,752.75,753.14,1509.0
2021-08-11 10:00:00,752.4,756.3,751.23,751.24,2810.0,752.4,756.3,751.23,751.24,2810.0
2021-08-11 10:30:00,752.0,758.09,752.0,754.6,1782.0,752.0,758.09,752.0,754.6,1782.0
2021-08-11 11:00:00,754.78,754.78,752.31,753.85,1501.0,754.78,754.78,752.31,753.85,1501.0
2021-08-11 11:30:00,752.12,754.66,752.12,752.67,866.0,752.12,754.66,752.12,752.67,866.0
2021-08-11 12:00:00,752.3,752.3,750.38,750.97,500.0,752.3,752.3,750.38,750.97,500.0
2021-08-11 12:30:00,753.15,753.9,753.15,753.25,502.0,753.15,753.9,753.15,753.25,502.0
2021-08-11 13:00:00,751.65,752.04,750.06,750.17,1791.0,751.65,752.04,750.06,750.17,1791.0
2021-08-11 13:30:00,750.04,751.34,748.18,748.18,5193.0,750.04,751.34,748.18,748.18,5193.0
2021-08-11 14:00:00,748.85,749.67,747.7,747.7,1417.0,748.85,749.67,747.7,747.7,1417.0
2021-08-11 14:30:00,747.44,747.44,744.5,745.21,3879.0,747.44,747.44,744.5,745.21,3879.0
2021-08-11 15:00:00,745.47,746.75,745.47,746.42,967.0,745.47,746.75,745.47,746.42,967.0
2021-08-11 15:30:00,745.32,752.16,744.38,751.87,19241.0,745.32,752.16,744.38,751.87,19241.0
2021-08-12 09:30:00,752.71,754.83,750.08,751.21,2919.0,752.71,754.83,750.08,751.21,2919.0
2021-08-12 10:00:00,751.47,755.76,750.83,755.76,1380.0,751.47,755.76,750.83,755.76,1380.0
2021-08-12 10:30:00,754.98,759.43,754.84,759.43,792.0,754.98,759.43,754.84,759.43,792.0
2021-08-12 11:00:00,758.89,758.89,757.18,757.19,1301.0,758.89,758.89,757.18,757.19,1301.0
2021-08-12 11:30:00,758.2,761.04,758.19,760.81,1160.0,758.2,761.04,758.19,760.81,1160.0
2021-08-12 12:00:00,760.18,760.35,759.61,759.76,1304.0,760.18,760.35,759.61,759.76,1304.0
2021-08-12 12:30:00,759.99,760.18,759.73,759.73,525.0,759.99,760.18,759.73,759.73,525.0
2021-08-12 13:00:00,760.35,761.57,759.84,761.3,962.0,760.35,761.57,759.84,761.3,962.0
2021-08-12 13:30:00,762.38,762.74,761.58,761.93,900.0,762.38,762.74,761.58,761.93,900.0
2021-08-12 14:00:00,762.62,764.31,762.47,763.39,1222.0,762.62,764.31,762.47,763.39,1222.0
2021-08-12 14:30:00,762.89,764.02,761.91,764.02,1104.0,762.89,764.02,761.91,764.02,1104.0
2021-08-12 15:00:00,764.5,765.31,762.39,762.83,2330.0,764.5,765.31,762.39,762.83,2330.0
2021-08-12 15:30:00,763.08,766.58,762.15,765.4,11143.0,763.08,766.58,762.15,765.4,11143.0
2021-08-13 09:30:00,764.07,766.19,763.12,765.02,1197.0,764.07,766.19,763.12,765.02,1197.0
2021-08-13 10:00:00,766.07,768.19,766.07,768.04,800.0,766.07,768.19,766.07,768.04,800.0
2021-08-13 10:30:00,767.84,767.84,766.59,766.59,600.0,767.84,767.84,766.59,766.59,600.0
2021-08-13 11:00:00,766.58,767.6,766.55,766.71,900.0,766.58,767.6,766.55,766.71,900.0
2021-08-13 11:30:00,767.38,768.49,766.88,768.49,800.0,767.38,768.49,766.88,768.49,800.0
2021-08-13 12:00:00,768.66,769.04,768.55,768.55,500.0,768.66,769.04,768.55,768.55,500.0
2021-08-13 12:30:00,767.49,767.49,766.6,766.6,400.0,767.49,767.49,766.6,766.6,400.0
2021-08-13 13:00:00,767.89,770.26,767.61,769.37,1300.0,767.89,770.26,767.61,769.37,1300.0
2021-08-13 13:30:00,770.0,770.45,768.91,769.25,504.0,770.0,770.45,768.91,769.25,504.0
2021-08-13 14:00:00,770.64,772.73,770.02,772.42,2624.0,770.64,772.73,770.02,772.42,2624.0
2021-08-13 14:30:00,772.73,773.18,772.09,772.48,805.0,772.73,773.18,772.09,772.48,805.0
2021-08-13 15:00:00,773.54,774.02,773.54,773.72,430.0,773.54,774.02,773.54,773.72,430.0
2021-08-13 15:30:00,773.15,778.25,773.15,776.89,10170.0,773.15,778.25,773.15,776.89,10170.0
2021-08-16 09:30:00,779.64,779.64,771.48,774.34,1567.0,779.64,779.64,771.48,774.34,1567.0
2021-08-16 10:00:00,773.9,778.58,772.27,777.48,1300.0,773.9,778.58,772.27,777.48,1300.0
2021-08-16 10:30:00,776.42,782.31,776.42,782.31,1960.0,776.42,782.31,776.42,782.31,1960.0
2021-08-16 11:00:00,781.56,783.8,779.39,779.77,3460.0,781.56,783.8,779.39,779.77,3460.0
2021-08-16 11:30:00,780.93,781.39,777.07,777.34,2831.0,780.93,781.39,777.07,777.34,2831.0
2021-08-16 12:00:00,777.17,778.04,775.55,775.56,1227.0,777.17,778.04,775.55,775.56,1227.0
2021-08-16 12:30:00,776.12,776.3,774.42,774.99,1472.0,776.12,776.3,774.42,774.99,1472.0
2021-08-16 13:00:00,774.69,780.46,774.69,779.59,1836.0,774.69,780.46,774.69,779.59,1836.0
2021-08-16 13:30:00,779.95,780.43,775.98,777.76,3206.0,779.95,780.43,775.98,777.76,3206.0
2021-08-16 14:00:00,777.96,778.03,777.04,778.03,700.0,777.96,778.03,777.04,778.03,700.0
2021-08-16 14:30:00,779.11,780.39,778.04,779.36,2476.0,779.11,780.39,778.04,779.36,2476.0
2021-08-16 15:00:00,778.66,780.68,778.66,780.68,1000.0,778.66,780.68,778.66,780.68,1000.0
2021-08-16 15:30:00,780.69,782.17,778.63,782.17,6023.0,780.69,782.17,778.63,782.17,6023.0
2021-08-17 09:30:00,777.5,781.95,772.55,774.14,2872.0,777.5,781.95,772.55,774.14,2872.0
2021-08-17 10:00:00,775.65,776.0,773.37,773.37,861.0,775.65,776.0,773.37,773.37,861.0
2021-08-17 10:30:00,774.19,776.0,774.19,776.0,938.0,774.19,776.0,774.19,776.0,938.0
2021-08-17 11:00:00,778.05,779.66,777.12,779.16,1414.0,778.05,779.66,777.12,779.16,1414.0
2021-08-17 11:30:00,776.4,778.87,774.32,778.77,1896.0,776.4,778.87,774.32,778.77,1896.0
2021-08-17 12:00:00,778.8,780.36,778.8,779.46,1950.0,778.8,780.36,778.8,779.46,1950.0
2021-08-17 12:30:00,778.63,778.63,776.12,776.12,600.0,778.63,778.63,776.12,776.12,600.0
2021-08-17 13:00:00,773.46,775.86,771.97,775.7,1000.0,773.46,775.86,771.97,775.7,1000.0
2021-08-17 13:30:00,774.73,776.12,773.39,776.12,1100.0,774.73,776.12,773.39,776.12,1100.0
2021-08-17 14:00:00,777.06,777.36,775.39,775.39,1244.0,777.06,777.36,775.39,775.39,1244.0
2021-08-17 14:30:00,773.72,776.07,773.42,776.07,1200.0,773.72,776.07,773.42,776.07,1200.0
2021-08-17 15:00:00,776.56,778.77,775.04,778.77,2752.0,776.56,778.77,775.04,778.77,2752.0
2021-08-17 15:30:00,779.44,781.75,775.64,779.39,14654.0,779.44,781.75,775.64,779.39,14654.0
2021-08-18 09:30:00,778.78,779.45,776.19,776.2,893.0,778.78,779.45,776.19,776.2,893.0
2021-08-18 10:00:00,778.09,780.45,778.09,779.77,903.0,778.09,780.45,778.09,779.77,903.0
2021-08-18 10:30:00,780.76,782.05,776.46,776.46,861.0,780.76,782.05,776.46,776.46,861.0
2021-08-18 11:00:00,774.72,777.34,774.72,776.62,900.0,774.72,777.34,774.72,776.62,900.0
2021-08-18 11:30:00,777.1,777.1,774.95,774.96,693.0,777.1,777.1,774.95,774.96,693.0
2021-08-18 12:00:00,775.63,776.73,774.8,775.53,810.0,775.63,776.73,774.8,775.53,810.0
2021-08-18 12:30:00,775.57,775.57,774.08,774.68,1100.0,775.57,775.57,774.08,774.68,1100.0
2021-08-18 13:00:00,775.07,775.18,773.35,773.99,1122.0,775.07,775.18,773.35,773.99,1122.0
2021-08-18 13:30:00,773.17,775.86,773.17,775.23,1153.0,773.17,775.86,773.17,775.23,1153.0
2021-08-18 14:00:00,775.31,776.16,772.55,773.85,1700.0,775.31,776.16,772.55,773.85,1700.0
2021-08-18 14:30:00,772.5,772.65,772.5,772.65,200.0,772.5,772.65,772.5,772.65,200.0
2021-08-18 15:00:00,772.6,773.92,772.6,772.93,941.0,772.6,773.92,772.6,772.93,941.0
2021-08-18 15:30:00,772.06,772.06,768.04,770.53,4923.0,772.06,772.06,768.04,770.53,4923.0
2021-08-19 09:30:00,767.52,772.39,766.6,772.38,1694.0,767.52,772.39,766.6,772.38,1694.0
2021-08-19 10:00:00,771.74,773.84,769.31,773.84,2236.0,771.74,773.84,769.31,773.84,2236.0
2021-08-19 10:30:00,772.89,776.67,771.41,776.67,6509.0,772.89,776.67,771.41,776.67,6509.0
2021-08-19 11:00:00,776.29,777.41,775.79,775.8,900.0,776.29,777.41,775.79,775.8,900.0
2021-08-19 11:30:00,775.75,779.33,774.32,779.24,2357.0,775.75,779.33,774.32,779.24,2357.0
2021-08-19 12:00:00,778.91,779.99,773.63,773.63,1105.0,778.91,779.99,773.63,773.63,1105.0
2021-08-19 12:30:00,774.51,776.11,774.35,776.11,3809.0,774.51,776.11,774.35,776.11,3809.0
2021-08-19 13:00:00,775.46,775.46,773.47,773.47,1500.0,775.46,775.46,773.47,773.47,1500.0
2021-08-19 13:30:00,773.47,776.19,772.55,775.19,3062.0,773.47,776.19,772.55,775.19,3062.0
2021-08-19 14:00:00,775.01,776.79,772.43,776.04,2542.0,775.01,776.79,772.43,776.04,2542.0
2021-08-19 14:30:00,775.25,777.3,774.8,777.19,4101.0,775.25,777.3,774.8,777.19,4101.0
2021-08-19 15:00:00,776.97,778.93,776.86,778.07,3394.0,776.97,778.93,776.86,778.07,3394.0
2021-08-19 15:30:00,778.06,778.06,773.98,775.34,9472.0,778.06,778.06,773.98,775.34,9472.0
2021-08-20 09:30:00,779.17,782.77,778.0,778.56,3469.0,779.17,782.77,778.0,778.56,3469.0
2021-08-20 10:00:00,781.37,781.37,779.42,779.98,2139.0,781.37,781.37,779.42,779.98,2139.0
2021-08-20 10:30:00,779.95,781.76,779.94,780.3,909.0,779.95,781.76,779.94,780.3,909.0
2021-08-20 11:00:00,778.84,778.84,776.57,776.58,1409.0,778.84,778.84,776.57,776.58,1409.0
2021-08-20 11:30:00,776.71,776.71,773.6,774.23,1291.0,776.71,776.71,773.6,774.23,1291.0
2021-08-20 12:00:00,773.13,775.76,772.69,775.76,600.0,773.13,775.76,772.69,775.76,600.0
2021-08-20 12:30:00,775.16,776.45,775.16,775.54,1034.0,775.16,776.45,775.16,775.54,1034.0
2021-08-20 13:00:00,774.55,776.7,773.76,776.7,1765.0,774.55,776.7,773.76,776.7,1765.0
2021-08-20 13:30:00,776.71,776.71,774.88,775.39,1124.0,776.71,776.71,774.88,775.39,1124.0
2021-08-20 14:00:00,776.0,777.59,775.57,777.04,2700.0,776.0,777.59,775.57,777.04,2700.0
2021-08-20 14:30:00,776.61,778.04,776.61,777.69,2517.0,776.61,778.04,776.61,777.69,2517.0
2021-08-20 15:00:00,779.34,779.78,777.62,779.65,501.0,779.34,779.78,777.62,779.65,501.0
2021-08-20 15:30:00,779.77,781.52,779.35,779.9,5751.0,779.77,781.52,779.35,779.9,5751.0
2021-08-23 09:30:00,783.5,785.04,780.22,784.11,3631.0,783.5,785.04,780.22,784.11,3631.0
2021-08-23 10:00:00,780.74,787.09,780.74,787.09,4520.0,780.74,787.09,780.74,787.09,4520.0
2021-08-23 10:30:00,786.42,787.87,785.23,786.41,2300.0,786.42,787.87,785.23,786.41,2300.0
2021-08-23 11:00:00,785.91,786.96,784.56,784.56,792.0,785.91,786.96,784.56,784.56,792.0
2021-08-23 11:30:00,785.18,785.78,784.05,784.05,1200.0,785.18,785.78,784.05,784.05,1200.0
2021-08-23 12:00:00,783.38,783.87,783.26,783.68,615.0,783.38,783.87,783.26,783.68,615.0
2021-08-23 12:30:00,785.05,785.05,782.97,782.97,300.0,785.05,785.05,782.97,782.97,300.0
2021-08-23 13:00:00,782.27,783.02,780.64,780.91,800.0,782.27,783.02,780.64,780.91,800.0
2021-08-23 13:30:00,781.69,782.31,780.4,782.31,1079.0,781.69,782.31,780.4,782.31,1079.0
2021-08-23 14:00:00,782.41,783.05,781.76,781.76,948.0,782.41,783.05,781.76,781.76,948.0
2021-08-23 14:30:00,782.08,782.42,781.28,782.42,1466.0,782.08,782.42,781.28,782.42,1466.0
2021-08-23 15:00:00,782.69,784.16,782.69,783.73,2107.0,782.69,784.16,782.69,783.73,2107.0
2021-08-23 15:30:00,783.53,783.53,780.08,782.84,11812.0,783.53,783.53,780.08,782.84,11812.0
2021-08-24 09:30:00,779.68,782.98,778.6,778.6,964.0,779.68,782.98,778.6,778.6,964.0
2021-08-24 10:00:00,781.31,784.39,780.92,783.51,1318.0,781.31,784.39,780.92,783.51,1318.0
2021-08-24 10:30:00,783.04,784.4,782.54,783.79,1604.0,783.04,784.4,782.54,783.79,1604.0
2021-08-24 11:00:00,784.81,785.59,784.73,785.48,900.0,784.81,785.59,784.73,785.48,900.0
2021-08-24 11:30:00,785.47,786.1,784.5,784.5,1000.0,785.47,786.1,784.5,784.5,1000.0
2021-08-24 12:00:00,785.0,785.53,784.72,784.74,1500.0,785.0,785.53,784.72,784.74,1500.0
2021-08-24 12:30:00,784.01,784.47,783.67,784.22,1200.0,784.01,784.47,783.67,784.22,1200.0
2021-08-24 13:00:00,784.91,785.79,784.9,784.9,1200.0,784.91,785.79,784.9,784.9,1200.0
2021-08-24 13:30:00,783.97,786.72,783.97,786.72,1004.0,783.97,786.72,783.97,786.72,1004.0
2021-08-24 14:00:00,786.34,789.11,786.28,789.11,1000.0,786.34,789.11,786.28,789.11,1000.0
2021-08-24 14:30:00,788.25,788.7,787.73,787.73,600.0,788.25,788.7,787.73,787.73,600.0
2021-08-24 15:00:00,787.35,789.04,787.33,787.33,1200.0,787.35,789.04,787.33,787.33,1200.0
2021-08-24 15:30:00,787.91,789.22,786.82,789.22,5599.0,787.91,789.22,786.82,789.22,5599.0
2021-08-25 09:30:00,789.24,791.15,789.24,789.63,1274.0,789.24,791.15,789.24,789.63,1274.0
2021-08-25 10:00:00,788.5,789.16,788.5,788.55,400.0,788.5,789.16,788.5,788.55,400.0
2021-08-25 10:30:00,786.95,789.35,786.95,789.12,500.0,786.95,789.35,786.95,789.12,500.0
2021-08-25 11:00:00,791.05,792.53,789.67,791.86,1300.0,791.05,792.53,789.67,791.86,1300.0
2021-08-25 11:30:00,791.61,796.78,791.47,795.34,3174.0,791.61,796.78,791.47,795.34,3174.0
2021-08-25 12:00:00,795.29,795.29,794.58,795.06,1100.0,795.29,795.29,794.58,795.06,1100.0
2021-08-25 12:30:00,794.8,797.49,794.65,796.7,3207.0,794.8,797.49,794.65,796.7,3207.0
2021-08-25 13:00:00,795.78,798.24,795.55,797.36,2468.0,795.78,798.24,795.55,797.36,2468.0
2021-08-25 13:30:00,796.81,797.45,796.61,797.45,1000.0,796.81,797.45,796.61,797.45,1000.0
2021-08-25 14:00:00,796.82,797.86,794.95,797.82,2300.0,796.82,797.86,794.95,797.82,2300.0
2021-08-25 14:30:00,796.79,798.65,796.79,797.96,2400.0,796.79,798.65,796.79,797.96,2400.0
2021-08-25 15:00:00,797.75,800.0,796.75,799.06,4924.0,797.75,800.0,796.75,799.06,4924.0
2021-08-25 15:30:00,799.0,802.39,797.81,798.15,16318.0,799.0,802.39,797.81,798.15,16318.0
2021-08-26 09:30:00,798.45,799.35,798.45,799.35,835.0,798.45,799.35,798.45,799.35,835.0
2021-08-26 10:00:00,792.66,794.68,787.7,791.27,2204.0,792.66,794.68,787.7,791.27,2204.0
2021-08-26 10:30:00,793.39,795.8,792.38,795.8,2029.0,793.39,795.8,792.38,795.8,2029.0
2021-08-26 11:00:00,795.95,796.64,795.95,796.64,200.0,795.95,796.64,795.95,796.64,200.0
2021-08-26 11:30:00,796.48,797.51,796.48,797.19,700.0,796.48,797.51,796.48,797.19,700.0
2021-08-26 12:00:00,798.03,800.92,798.02,799.29,1200.0,798.03,800.92,798.02,799.29,1200.0
2021-08-26 12:30:00,799.04,799.68,798.9,799.38,1400.0,799.04,799.68,798.9,799.38,1400.0
2021-08-26 13:00:00,798.57,799.19,798.57,798.99,900.0,798.57,799.19,798.57,798.99,900.0
2021-08-26 13:30:00,798.88,800.96,798.88,800.96,400.0,798.88,800.96,798.88,800.96,400.0
2021-08-26 14:00:00,799.74,800.07,798.98,798.98,500.0,799.74,800.07,798.98,798.98,500.0
2021-08-26 14:30:00,797.06,797.78,797.06,797.7,800.0,797.06,797.78,797.06,797.7,800.0
2021-08-26 15:00:00,797.94,798.99,796.37,798.61,2048.0,797.94,798.99,796.37,798.61,2048.0
2021-08-26 15:30:00,799.16,799.26,796.24,798.25,4453.0,799.16,799.26,796.24,798.25,4453.0
2021-08-27 09:30:00,800.99,801.5,795.17,801.5,1240.0,800.99,801.5,795.17,801.5,1240.0
2021-08-27 10:00:00,801.49,804.29,801.37,804.29,1193.0,801.49,804.29,801.37,804.29,1193.0
2021-08-27 10:30:00,802.22,806.53,801.37,806.01,2473.0,802.22,806.53,801.37,806.01,2473.0
2021-08-27 11:00:00,806.04,806.4,800.19,800.19,2000.0,806.04,806.4,800.19,800.19,2000.0
2021-08-27 11:30:00,798.51,799.16,797.43,799.11,1100.0,798.51,799.16,797.43,799.11,1100.0
2021-08-27 12:00:00,796.76,797.61,796.76,796.88,400.0,796.76,797.61,796.76,796.88,400.0
2021-08-27 12:30:00,798.24,798.24,796.69,797.22,601.0,798.24,798.24,796.69,797.22,601.0
2021-08-27 13:00:00,796.62,796.62,795.16,795.16,400.0,796.62,796.62,795.16,795.16,400.0
2021-08-27 13:30:00,795.55,796.41,792.58,792.96,1106.0,795.55,796.41,792.58,792.96,1106.0
2021-08-27 14:00:00,791.86,795.79,791.86,795.79,1251.0,791.86,795.79,791.86,795.79,1251.0
2021-08-27 14:30:00,795.99,796.25,795.21,795.64,1100.0,795.99,796.25,795.21,795.64,1100.0
2021-08-27 15:00:00,794.52,796.04,794.51,795.59,902.0,794.52,796.04,794.51,795.59,902.0
2021-08-27 15:30:00,795.21,795.21,791.73,792.39,11032.0,795.21,795.21,791.73,792.39,11032.0
2021-08-30 09:30:00,792.41,795.92,792.41,795.69,1913.0,792.41,795.92,792.41,795.69,1913.0
2021-08-30 10:00:00,797.78,799.98,797.18,799.01,600.0,797.78,799.98,797.18,799.01,600.0
2021-08-30 10:30:00,799.74,802.7,799.74,802.7,1378.0,799.74,802.7,799.74,802.7,1378.0
2021-08-30 11:00:00,803.16,805.66,801.67,801.79,1848.0,803.16,805.66,801.67,801.79,1848.0
2021-08-30 11:30:00,802.96,804.67,802.96,804.63,1100.0,802.96,804.67,802.96,804.63,1100.0
2021-08-30 12:00:00,804.23,812.95,803.81,811.73,8140.0,804.23,812.95,803.81,811.73,8140.0
2021-08-30 12:30:00,810.84,814.29,810.84,814.29,2226.0,810.84,814.29,810.84,814.29,2226.0
2021-08-30 13:00:00,812.86,812.86,810.34,810.51,2052.0,812.86,812.86,810.34,810.51,2052.0
2021-08-30 13:30:00,810.5,811.22,810.04,811.0,1600.0,810.5,811.22,810.04,811.0,1600.0
2021-08-30 14:00:00,809.8,811.23,809.64,810.7,1215.0,809.8,811.23,809.64,810.7,1215.0
2021-08-30 14:30:00,809.82,811.07,808.19,810.56,2651.0,809.82,811.07,808.19,810.56,2651.0
2021-08-30 15:00:00,810.33,812.39,810.08,811.83,3630.0,810.33,812.39,810.08,811.83,3630.0
2021-08-30 15:30:00,811.94,814.35,810.95,814.33,7501.0,811.94,814.35,810.95,814.33,7501.0
2021-08-31 09:30:00,816.78,816.78,806.96,813.4,3797.0,816.78,816.78,806.96,813.4,3797.0
2021-08-31 10:00:00,809.2,810.77,809.2,810.77,423.0,809.2,810.77,809.2,810.77,423.0
2021-08-31 10:30:00,809.49,809.49,805.6,807.48,730.0,809.49,809.49,805.6,807.48,730.0
2021-08-31 11:00:00,807.6,808.88,807.42,808.88,501.0,807.6,808.88,807.42,808.88,501.0
2021-08-31 11:30:00,805.88,805.88,805.29,805.29,200.0,805.88,805.88,805.29,805.29,200.0
2021-08-31 12:00:00,804.77,804.91,802.79,803.23,2902.0,804.77,804.91,802.79,803.23,2902.0
2021-08-31 12:30:00,803.22,804.15,803.08,803.5,2500.0,803.22,804.15,803.08,803.5,2500.0
2021-08-31 13:00:00,803.5,804.26,802.36,802.37,3237.0,803.5,804.26,802.36,802.37,3237.0
2021-08-31 13:30:00,801.45,803.72,801.45,803.72,1612.0,801.45,803.72,801.45,803.72,1612.0
2021-08-31 14:00:00,804.0,804.49,802.01,802.59,1100.0,804.0,804.49,802.01,802.59,1100.0
2021-08-31 14:30:00,801.41,802.28,800.37,801.67,1400.0,801.41,802.28,800.37,801.67,1400.0
2021-08-31 15:00:00,801.3,801.3,797.4,800.66,9283.0,801.3,801.3,797.4,800.66,9283.0
2021-08-31 15:30:00,801.55,806.46,799.76,804.02,21406.0,801.55,806.46,799.76,804.02,21406.0
2021-09-01 09:30:00,801.43,805.99,801.43,802.99,3784.0,801.43,805.99,801.43,802.99,3784.0
2021-09-01 10:00:00,803.52,806.35,803.22,806.35,607.0,803.52,806.35,803.22,806.35,607.0
2021-09-01 10:30:00,805.94,805.94,803.5,803.68,3665.0,805.94,805.94,803.5,803.68,3665.0
2021-09-01 11:00:00,804.44,807.2,802.99,807.2,8846.0,804.44,807.2,802.99,807.2,8846.0
2021-09-01 11:30:00,808.38,810.58,808.38,810.56,1015.0,808.38,810.58,808.38,810.56,1015.0
2021-09-01 12:00:00,813.14,813.68,812.93,812.93,501.0,813.14,813.68,812.93,812.93,501.0
2021-09-01 12:30:00,812.91,812.98,810.61,810.61,2304.0,812.91,812.98,810.61,810.61,2304.0
2021-09-01 13:00:00,810.41,810.41,810.41,810.41,100.0,810.41,810.41,810.41,810.41,100.0
2021-09-01 13:30:00,808.68,811.43,808.68,811.43,1219.0,808.68,811.43,808.68,811.43,1219.0
2021-09-01 14:00:00,812.56,814.11,811.69,811.7,2012.0,812.56,814.11,811.69,811.7,2012.0
2021-09-01 14:30:00,814.04,814.04,814.03,814.04,100.0,814.04,814.04,814.03,814.04,100.0
2021-09-01 15:00:00,812.81,818.21,812.81,817.13,1618.0,812.81,818.21,812.81,817.13,1618.0
2021-09-01 15:30:00,817.06,817.54,813.69,815.73,4758.0,817.06,817.54,813.69,815.73,4758.0
2021-09-02 09:30:00,817.17,828.59,817.17,828.59,2344.0,817.17,828.59,817.17,828.59,2344.0
2021-09-02 10:00:00,824.63,827.88,823.7,825.4,1300.0,824.63,827.88,823.7,825.4,1300.0
2021-09-02 10:30:00,820.99,820.99,819.58,819.66,800.0,820.99,820.99,819.58,819.66,800.0
2021-09-02 11:00:00,819.79,824.73,818.73,823.99,2600.0,819.79,824.73,818.73,823.99,2600.0
2021-09-02 11:30:00,824.71,827.35,823.85,827.02,3229.0,824.71,827.35,823.85,827.02,3229.0
2021-09-02 12:00:00,826.38,828.92,825.91,827.58,4279.0,826.38,828.92,825.91,827.58,4279.0
2021-09-02 12:30:00,827.86,832.13,827.24,832.13,5538.0,827.86,832.13,827.24,832.13,5538.0
2021-09-02 13:00:00,831.49,832.7,829.93,831.92,6988.0,831.49,832.7,829.93,831.92,6988.0
2021-09-02 13:30:00,831.69,831.69,829.69,829.8,4396.0,831.69,831.69,829.69,829.8,4396.0
2021-09-02 14:00:00,829.87,832.0,829.75,830.26,5933.0,829.87,832.0,829.75,830.26,5933.0
2021-09-02 14:30:00,829.94,830.69,826.95,827.65,4570.0,829.94,830.69,826.95,827.65,4570.0
2021-09-02 15:00:00,828.05,828.41,825.97,826.62,5755.0,828.05,828.41,825.97,826.62,5755.0
2021-09-02 15:30:00,826.38,827.38,822.89,826.54,10636.0,826.38,827.38,822.89,826.54,10636.0
2021-09-03 09:30:00,822.73,822.73,817.41,820.3,1849.0,822.73,822.73,817.41,820.3,1849.0
2021-09-03 10:00:00,820.37,822.67,816.07,816.07,4446.0,820.37,822.67,816.07,816.07,4446.0
2021-09-03 10:30:00,817.64,817.64,811.35,815.0,3570.0,817.64,817.64,811.35,815.0,3570.0
2021-09-03 11:00:00,814.06,817.85,814.06,817.58,3715.0,814.06,817.85,814.06,817.58,3715.0
2021-09-03 11:30:00,819.6,819.7,816.67,817.22,1700.0,819.6,819.7,816.67,817.22,1700.0
2021-09-03 12:00:00,817.23,824.29,817.23,822.02,1700.0,817.23,824.29,817.23,822.02,1700.0
2021-09-03 12:30:00,821.87,821.97,819.3,821.6,1000.0,821.87,821.97,819.3,821.6,1000.0
2021-09-03 13:00:00,819.25,825.63,819.25,825.04,1333.0,819.25,825.63,819.25,825.04,1333.0
2021-09-03 13:30:00,824.46,824.57,822.52,822.52,1109.0,824.46,824.57,822.52,822.52,1109.0
2021-09-03 14:00:00,822.56,822.78,820.79,820.98,1729.0,822.56,822.78,820.79,820.98,1729.0
2021-09-03 14:30:00,820.85,821.52,819.15,819.15,1800.0,820.85,821.52,819.15,819.15,1800.0
2021-09-03 15:00:00,819.51,820.32,817.83,819.55,2258.0,819.51,820.32,817.83,819.55,2258.0
2021-09-03 15:30:00,819.23,821.22,815.18,819.72,8798.0,819.23,821.22,815.18,819.72,8798.0
2021-09-07 09:30:00,813.41,817.2,793.02,801.43,15681.0,813.41,817.2,793.02,801.43,15681.0
2021-09-07 10:00:00,801.3,801.3,791.61,793.17,7075.0,801.3,801.3,791.61,793.17,7075.0
2021-09-07 10:30:00,790.05,801.89,790.05,794.73,17553.0,790.05,801.89,790.05,794.73,17553.0
2021-09-07 11:00:00,795.05,795.38,789.35,793.91,7033.0,795.05,795.38,789.35,793.91,7033.0
2021-09-07 11:30:00,794.76,798.19,793.74,797.18,5952.0,794.76,798.19,793.74,797.18,5952.0
2021-09-07 12:00:00,798.21,802.82,798.21,800.14,3927.0,798.21,802.82,798.21,800.14,3927.0
2021-09-07 12:30:00,801.0,804.48,800.45,804.48,3046.0,801.0,804.48,800.45,804.48,3046.0
2021-09-07 13:00:00,804.83,806.68,800.98,802.38,2664.0,804.83,806.68,800.98,802.38,2664.0
2021-09-07 13:30:00,802.96,803.55,801.84,802.18,2729.0,802.96,803.55,801.84,802.18,2729.0
2021-09-07 14:00:00,803.56,806.91,803.47,805.61,2900.0,803.56,806.91,803.47,805.61,2900.0
2021-09-07 14:30:00,804.97,806.18,801.01,803.67,2118.0,804.97,806.18,801.01,803.67,2118.0
2021-09-07 15:00:00,804.88,809.02,804.88,805.37,3954.0,804.88,809.02,804.88,805.37,3954.0
2021-09-07 15:30:00,807.5,808.75,805.65,806.22,11275.0,807.5,808.75,805.65,806.22,11275.0
2021-09-08 09:30:00,805.94,809.98,800.04,806.45,6975.0,805.94,809.98,800.04,806.45,6975.0
2021-09-08 10:00:00,807.39,812.01,804.15,804.3,11582.0,807.39,812.01,804.15,804.3,11582.0
2021-09-08 10:30:00,804.98,807.74,803.75,804.93,5332.0,804.98,807.74,803.75,804.93,5332.0
2021-09-08 11:00:00,804.92,807.59,803.3,806.16,3471.0,804.92,807.59,803.3,806.16,3471.0
2021-09-08 11:30:00,806.56,808.18,804.4,808.18,9870.0,806.56,808.18,804.4,808.18,9870.0
2021-09-08 12:00:00,808.55,813.9,808.24,813.9,2096.0,808.55,813.9,808.24,813.9,2096.0
2021-09-08 12:30:00,813.23,813.79,811.44,813.47,3010.0,813.23,813.79,811.44,813.47,3010.0
2021-09-08 13:00:00,813.18,814.85,813.01,814.2,2561.0,813.18,814.85,813.01,814.2,2561.0
2021-09-08 13:30:00,814.44,816.66,809.01,809.01,5501.0,814.44,816.66,809.01,809.01,5501.0
2021-09-08 14:00:00,810.64,816.63,810.64,814.69,4709.0,810.64,816.63,810.64,814.69,4709.0
2021-09-08 14:30:00,814.58,818.51,814.43,816.3,5093.0,814.58,818.51,814.43,816.3,5093.0
2021-09-08 15:00:00,816.17,816.17,810.34,811.43,9931.0,816.17,816.17,810.34,811.43,9931.0
2021-09-08 15:30:00,811.61,814.64,809.92,813.56,20333.0,811.61,814.64,809.92,813.56,20333.0
2021-09-09 09:30:00,815.45,815.45,808.82,812.33,7232.0,815.45,815.45,808.82,812.33,7232.0
2021-09-09 10:00:00,810.73,811.41,809.34,811.41,1321.0,810.73,811.41,809.34,811.41,1321.0
2021-09-09 10:30:00,812.89,813.85,809.84,810.34,2686.0,812.89,813.85,809.84,810.34,2686.0
2021-09-09 11:00:00,810.2,810.2,804.25,808.43,3867.0,810.2,810.2,804.25,808.43,3867.0
2021-09-09 11:30:00,806.35,809.18,805.76,805.76,6509.0,806.35,809.18,805.76,805.76,6509.0
2021-09-09 12:00:00,806.36,806.36,805.2,805.65,2589.0,806.36,806.36,805.2,805.65,2589.0
2021-09-09 12:30:00,805.84,807.07,805.34,805.34,1201.0,805.84,807.07,805.34,805.34,1201.0
2021-09-09 13:00:00,806.67,807.37,803.64,805.82,1600.0,806.67,807.37,803.64,805.82,1600.0
2021-09-09 13:30:00,805.72,805.72,803.05,805.01,2804.0,805.72,805.72,803.05,805.01,2804.0
2021-09-09 14:00:00,804.12,808.69,804.11,806.79,4770.0,804.12,808.69,804.11,806.79,4770.0
2021-09-09 14:30:00,807.56,811.37,807.56,810.88,800.0,807.56,811.37,807.56,810.88,800.0
2021-09-09 15:00:00,811.11,811.82,809.69,810.38,1447.0,811.11,811.82,809.69,810.38,1447.0
2021-09-09 15:30:00,810.63,815.04,810.14,810.79,10099.0,810.63,815.04,810.14,810.79,10099.0
2021-09-10 09:30:00,816.61,820.0,811.21,817.79,4560.0,816.61,820.0,811.21,817.79,4560.0
2021-09-10 10:00:00,819.16,820.84,817.92,820.49,5714.0,819.16,820.84,817.92,820.49,5714.0
2021-09-10 10:30:00,820.4,820.4,814.54,815.89,5257.0,820.4,820.4,814.54,815.89,5257.0
2021-09-10 11:00:00,813.88,813.88,812.02,813.52,1956.0,813.88,813.88,812.02,813.52,1956.0
2021-09-10 11:30:00,812.58,813.75,811.38,812.71,965.0,812.58,813.75,811.38,812.71,965.0
2021-09-10 12:00:00,813.01,816.03,812.25,815.71,3550.0,813.01,816.03,812.25,815.71,3550.0
2021-09-10 12:30:00,815.28,816.98,815.1,816.98,1250.0,815.28,816.98,815.1,816.98,1250.0
2021-09-10 13:00:00,817.6,819.0,816.79,817.55,1751.0,817.6,819.0,816.79,817.55,1751.0
2021-09-10 13:30:00,817.15,819.51,817.14,817.89,11264.0,817.15,819.51,817.14,817.89,11264.0
2021-09-10 14:00:00,817.69,819.1,817.15,818.71,4105.0,817.69,819.1,817.15,818.71,4105.0
2021-09-10 14:30:00,818.21,819.72,818.19,819.1,2208.0,818.21,819.72,818.19,819.1,2208.0
2021-09-10 15:00:00,819.2,821.18,819.18,819.51,3269.0,819.2,821.18,819.18,819.51,3269.0
2021-09-10 15:30:00,819.98,822.09,818.99,820.05,16483.0,819.98,822.09,818.99,820.05,16483.0
2021-09-13 09:30:00,821.65,821.65,801.37,806.44,12130.0,821.65,821.65,801.37,806.44,12130.0
2021-09-13 10:00:00,805.09,805.09,788.1,788.28,5030.0,805.09,805.09,788.1,788.28,5030.0
2021-09-13 10:30:00,788.17,793.25,786.0,790.6,7734.0,788.17,793.25,786.0,790.6,7734.0
2021-09-13 11:00:00,790.3,790.3,784.08,784.7,3066.0,790.3,790.3,784.08,784.7,3066.0
2021-09-13 11:30:00,783.52,785.22,780.18,784.55,5867.0,783.52,785.22,780.18,784.55,5867.0
2021-09-13 12:00:00,784.34,789.0,784.33,788.73,3830.0,784.34,789.0,784.33,788.73,3830.0
2021-09-13 12:30:00,789.25,793.71,788.54,791.6,1759.0,789.25,793.71,788.54,791.6,1759.0
2021-09-13 13:00:00,791.84,791.84,789.88,791.59,8100.0,791.84,791.84,789.88,791.59,8100.0
2021-09-13 13:30:00,791.22,794.0,791.21,792.72,1900.0,791.22,794.0,791.21,792.72,1900.0
2021-09-13 14:00:00,791.0,791.57,789.0,789.0,2440.0,791.0,791.57,789.0,789.0,2440.0
2021-09-13 14:30:00,788.39,788.4,785.29,786.34,2382.0,788.39,788.4,785.29,786.34,2382.0
2021-09-13 15:00:00,786.06,789.63,785.55,789.23,2080.0,786.06,789.63,785.55,789.23,2080.0
2021-09-13 15:30:00,788.96,792.38,788.08,791.94,14881.0,788.96,792.38,788.08,791.94,14881.0
2021-09-14 09:30:00,796.42,802.68,788.08,792.88,14695.0,796.42,802.68,788.08,792.88,14695.0
2021-09-14 10:00:00,792.26,797.45,788.1,797.26,7215.0,792.26,797.45,788.1,797.26,7215.0
2021-09-14 10:30:00,795.59,800.4,795.54,799.41,8240.0,795.59,800.4,795.54,799.41,8240.0
2021-09-14 11:00:00,800.0,803.74,799.68,803.74,4735.0,800.0,803.74,799.68,803.74,4735.0
2021-09-14 11:30:00,803.58,807.05,803.2,807.05,5230.0,803.58,807.05,803.2,807.05,5230.0
2021-09-14 12:00:00,807.69,811.67,807.43,811.67,9516.0,807.69,811.67,807.43,811.67,9516.0
2021-09-14 12:30:00,811.37,811.53,801.23,801.23,4570.0,811.37,811.53,801.23,801.23,4570.0
2021-09-14 13:00:00,801.49,801.49,798.78,800.54,2590.0,801.49,801.49,798.78,800.54,2590.0
2021-09-14 13:30:00,800.55,805.39,800.55,805.39,2904.0,800.55,805.39,800.55,805.39,2904.0
2021-09-14 14:00:00,805.93,807.65,802.36,803.22,5508.0,805.93,807.65,802.36,803.22,5508.0
2021-09-14 14:30:00,802.8,803.48,798.95,803.25,5511.0,802.8,803.48,798.95,803.25,5511.0
2021-09-14 15:00:00,803.46,804.44,802.31,802.39,3770.0,803.46,804.44,802.31,802.39,3770.0
2021-09-14 15:30:00,803.18,804.51,800.15,803.31,14413.0,803.18,804.51,800.15,803.31,14413.0
2021-09-15 09:30:00,798.42,803.09,792.59,803.09,3992.0,798.42,803.09,792.59,803.09,3992.0
2021-09-15 10:00:00,799.42,807.05,799.41,800.52,2231.0,799.42,807.05,799.41,800.52,2231.0
2021-09-15 10:30:00,805.49,805.49,800.47,800.47,857.0,805.49,805.49,800.47,800.47,857.0
2021-09-15 11:00:00,801.1,801.1,797.52,797.52,1100.0,801.1,801.1,797.52,797.52,1100.0
2021-09-15 11:30:00,797.32,799.86,797.27,799.34,1532.0,797.32,799.86,797.27,799.34,1532.0
2021-09-15 12:00:00,800.74,802.83,800.73,802.83,1238.0,800.74,802.83,800.73,802.83,1238.0
2021-09-15 12:30:00,803.11,805.51,798.91,800.03,2191.0,803.11,805.51,798.91,800.03,2191.0
2021-09-15 13:00:00,796.68,801.3,796.68,800.89,1915.0,796.68,801.3,796.68,800.89,1915.0
2021-09-15 13:30:00,800.82,801.47,799.25,799.25,1751.0,800.82,801.47,799.25,799.25,1751.0
2021-09-15 14:00:00,797.93,800.11,796.75,796.98,2531.0,797.93,800.11,796.75,796.98,2531.0
2021-09-15 14:30:00,797.34,798.71,795.2,795.2,4308.0,797.34,798.71,795.2,795.2,4308.0
2021-09-15 15:00:00,795.13,795.79,792.55,794.25,5478.0,795.13,795.79,792.55,794.25,5478.0
2021-09-15 15:30:00,794.21,795.06,784.71,790.1,25572.0,794.21,795.06,784.71,790.1,25572.0
2021-09-16 09:30:00,789.39,789.99,783.39,783.39,3574.0,789.39,789.99,783.39,783.39,3574.0
2021-09-16 10:00:00,782.9,782.9,776.17,779.08,5022.0,782.9,782.9,776.17,779.08,5022.0
2021-09-16 10:30:00,780.87,781.0,777.98,780.01,3063.0,780.87,781.0,777.98,780.01,3063.0
2021-09-16 11:00:00,781.06,783.94,780.85,782.17,1400.0,781.06,783.94,780.85,782.17,1400.0
2021-09-16 11:30:00,782.21,784.05,781.85,781.98,1500.0,782.21,784.05,781.85,781.98,1500.0
2021-09-16 12:00:00,782.75,784.79,781.37,783.88,3579.0,782.75,784.79,781.37,783.88,3579.0
2021-09-16 12:30:00,783.74,783.81,783.28,783.31,1100.0,783.74,783.81,783.28,783.31,1100.0
2021-09-16 13:00:00,782.95,783.34,778.87,779.87,5172.0,782.95,783.34,778.87,779.87,5172.0
2021-09-16 13:30:00,780.81,781.57,780.73,781.22,906.0,780.81,781.57,780.73,781.22,906.0
2021-09-16 14:00:00,780.91,783.22,780.75,780.76,2169.0,780.91,783.22,780.75,780.76,2169.0
2021-09-16 14:30:00,779.24,782.37,779.24,782.37,680.0,779.24,782.37,779.24,782.37,680.0
2021-09-16 15:00:00,782.77,784.72,781.45,784.22,3870.0,782.77,784.72,781.45,784.22,3870.0
2021-09-16 15:30:00,784.38,787.67,784.38,785.87,9537.0,784.38,787.67,784.38,785.87,9537.0
2021-09-17 09:30:00,786.15,792.36,781.32,782.48,19230.0,786.15,792.36,781.32,782.48,19230.0
2021-09-17 10:00:00,782.89,785.04,780.64,785.04,791.0,782.89,785.04,780.64,785.04,791.0
2021-09-17 10:30:00,788.37,788.97,786.99,788.97,1100.0,788.37,788.97,786.99,788.97,1100.0
2021-09-17 11:00:00,786.36,788.23,786.35,788.08,2164.0,786.36,788.23,786.35,788.08,2164.0
2021-09-17 11:30:00,792.04,792.04,789.99,791.99,500.0,792.04,792.04,789.99,791.99,500.0
2021-09-17 12:00:00,792.35,794.48,792.35,793.95,1625.0,792.35,794.48,792.35,793.95,1625.0
2021-09-17 12:30:00,794.18,794.23,792.9,793.45,2179.0,794.18,794.23,792.9,793.45,2179.0
2021-09-17 13:00:00,793.98,793.98,790.95,790.95,1401.0,793.98,793.98,790.95,790.95,1401.0
2021-09-17 13:30:00,790.81,793.27,790.64,793.27,7153.0,790.81,793.27,790.64,793.27,7153.0
2021-09-17 14:00:00,792.51,793.26,791.76,792.6,1924.0,792.51,793.26,791.76,792.6,1924.0
2021-09-17 14:30:00,790.06,790.43,787.03,789.65,2246.0,790.06,790.43,787.03,789.65,2246.0
2021-09-17 15:00:00,788.12,788.12,784.12,785.04,1500.0,788.12,788.12,784.12,785.04,1500.0
2021-09-17 15:30:00,784.71,789.81,784.38,787.2,17896.0,784.71,789.81,784.38,787.2,17896.0
2021-09-20 09:30:00,776.05,784.48,776.05,780.62,2281.0,776.05,784.48,776.05,780.62,2281.0
2021-09-20 10:00:00,779.52,780.27,774.31,780.27,2624.0,779.52,780.27,774.31,780.27,2624.0
2021-09-20 10:30:00,783.26,783.26,776.32,781.9,2121.0,783.26,783.26,776.32,781.9,2121.0
2021-09-20 11:00:00,781.7,785.15,779.87,783.96,3100.0,781.7,785.15,779.87,783.96,3100.0
2021-09-20 11:30:00,782.78,783.23,780.49,780.49,630.0,782.78,783.23,780.49,780.49,630.0
2021-09-20 12:00:00,779.37,779.71,777.56,777.85,1114.0,779.37,779.71,777.56,777.85,1114.0
2021-09-20 12:30:00,779.68,780.04,778.57,780.04,1579.0,779.68,780.04,778.57,780.04,1579.0
2021-09-20 13:00:00,779.15,779.15,777.01,778.21,949.0,779.15,779.15,777.01,778.21,949.0
2021-09-20 13:30:00,778.3,780.89,778.3,779.81,1310.0,778.3,780.89,778.3,779.81,1310.0
2021-09-20 14:00:00,779.66,779.66,775.48,775.5,1614.0,779.66,779.66,775.48,775.5,1614.0
2021-09-20 14:30:00,775.06,778.23,774.37,776.03,2900.0,775.06,778.23,774.37,776.03,2900.0
2021-09-20 15:00:00,775.31,775.92,774.09,775.91,1253.0,775.31,775.92,774.09,775.91,1253.0
2021-09-20 15:30:00,776.7,783.81,776.7,783.11,11266.0,776.7,783.81,776.7,783.11,11266.0
2021-09-21 09:30:00,784.92,790.12,783.66,786.78,4394.0,784.92,790.12,783.66,786.78,4394.0
2021-09-21 10:00:00,789.54,790.78,784.04,784.04,3300.0,789.54,790.78,784.04,784.04,3300.0
2021-09-21 10:30:00,784.75,784.75,779.23,779.26,2408.0,784.75,784.75,779.23,779.26,2408.0
2021-09-21 11:00:00,778.5,785.27,777.84,783.76,2344.0,778.5,785.27,777.84,783.76,2344.0
2021-09-21 11:30:00,784.35,787.19,784.35,784.64,911.0,784.35,787.19,784.35,784.64,911.0
2021-09-21 12:00:00,785.12,785.8,784.19,784.19,879.0,785.12,785.8,784.19,784.19,879.0
2021-09-21 12:30:00,783.49,785.12,783.49,783.83,1300.0,783.49,785.12,783.49,783.83,1300.0
2021-09-21 13:00:00,783.71,785.74,783.71,784.11,1100.0,783.71,785.74,783.71,784.11,1100.0
2021-09-21 13:30:00,784.26,784.85,783.77,783.89,700.0,784.26,784.85,783.77,783.89,700.0
2021-09-21 14:00:00,783.0,784.44,782.95,784.44,2620.0,783.0,784.44,782.95,784.44,2620.0
2021-09-21 14:30:00,785.05,786.19,783.41,786.19,1300.0,785.05,786.19,783.41,786.19,1300.0
2021-09-21 15:00:00,784.65,786.36,784.65,785.27,2700.0,784.65,786.36,784.65,785.27,2700.0
2021-09-21 15:30:00,785.61,787.4,784.32,784.32,15387.0,785.61,787.4,784.32,784.32,15387.0
2021-09-22 09:30:00,789.71,790.0,787.0,789.37,11356.0,789.71,790.0,787.0,789.37,11356.0
2021-09-22 10:00:00,789.45,791.56,788.59,789.71,3194.0,789.45,791.56,788.59,789.71,3194.0
2021-09-22 10:30:00,789.31,789.31,787.82,787.95,1600.0,789.31,789.31,787.82,787.95,1600.0
2021-09-22 11:00:00,787.34,788.68,785.97,787.6,2046.0,787.34,788.68,785.97,787.6,2046.0
2021-09-22 11:30:00,787.15,789.49,786.52,786.52,2100.0,787.15,789.49,786.52,786.52,2100.0
2021-09-22 12:00:00,787.39,788.39,787.15,788.39,1700.0,787.39,788.39,787.15,788.39,1700.0
2021-09-22 12:30:00,786.47,786.65,785.97,785.98,500.0,786.47,786.65,785.97,785.98,500.0
2021-09-22 13:00:00,784.54,784.54,781.22,781.75,2355.0,784.54,784.54,781.22,781.75,2355.0
2021-09-22 13:30:00,783.31,791.39,783.31,791.39,4628.0,783.31,791.39,783.31,791.39,4628.0
2021-09-22 14:00:00,784.39,787.98,784.39,786.77,1600.0,784.39,787.98,784.39,786.77,1600.0
2021-09-22 14:30:00,786.68,786.68,782.77,784.07,2310.0,786.68,786.68,782.77,784.07,2310.0
2021-09-22 15:00:00,782.83,786.28,781.13,784.99,3520.0,782.83,786.28,781.13,784.99,3520.0
2021-09-22 15:30:00,784.89,788.8,784.11,786.76,6493.0,784.89,788.8,784.11,786.76,6493.0
2021-09-23 09:30:00,790.22,797.16,786.8,795.81,7053.0,790.22,797.16,786.8,795.81,7053.0
2021-09-23 10:00:00,795.8,796.47,790.78,794.92,4741.0,795.8,796.47,790.78,794.92,4741.0
2021-09-23 10:30:00,797.74,797.74,793.64,796.26,2869.0,797.74,797.74,793.64,796.26,2869.0
2021-09-23 11:00:00,796.96,796.96,792.8,793.64,11116.0,796.96,796.96,792.8,793.64,11116.0
2021-09-23 11:30:00,793.94,796.37,793.93,796.02,2400.0,793.94,796.37,793.93,796.02,2400.0
2021-09-23 12:00:00,796.55,797.1,794.98,796.28,4101.0,796.55,797.1,794.98,796.28,4101.0
2021-09-23 12:30:00,796.71,798.56,796.43,798.56,1200.0,796.71,798.56,796.43,798.56,1200.0
2021-09-23 13:00:00,798.76,799.98,798.76,799.42,1100.0,798.76,799.98,798.76,799.42,1100.0
2021-09-23 13:30:00,799.55,800.33,799.15,799.66,3079.0,799.55,800.33,799.15,799.66,3079.0
2021-09-23 14:00:00,800.0,800.0,798.91,798.95,1300.0,800.0,800.0,798.91,798.95,1300.0
2021-09-23 14:30:00,798.59,800.23,798.59,800.23,801.0,798.59,800.23,798.59,800.23,801.0
2021-09-23 15:00:00,800.98,801.77,799.67,799.99,2356.0,800.98,801.77,799.67,799.99,2356.0
2021-09-23 15:30:00,798.98,799.03,796.09,796.85,4692.0,798.98,799.03,796.09,796.85,4692.0
2021-09-24 09:30:00,796.19,798.1,791.83,793.21,2311.0,796.19,798.1,791.83,793.21,2311.0
2021-09-24 10:00:00,798.49,798.49,794.04,794.04,300.0,798.49,798.49,794.04,794.04,300.0
2021-09-24 10:30:00,791.16,792.88,790.63,790.63,1200.0,791.16,792.88,790.63,790.63,1200.0
2021-09-24 11:00:00,792.17,794.74,792.16,794.29,2618.0,792.17,794.74,792.16,794.29,2618.0
2021-09-24 11:30:00,793.74,795.04,792.32,794.06,1450.0,793.74,795.04,792.32,794.06,1450.0
2021-09-24 12:00:00,792.94,793.12,792.4,793.12,800.0,792.94,793.12,792.4,793.12,800.0
2021-09-24 12:30:00,793.69,797.0,793.69,797.0,1400.0,793.69,797.0,793.69,797.0,1400.0
2021-09-24 13:00:00,798.0,799.6,798.0,799.6,1800.0,798.0,799.6,798.0,799.6,1800.0
2021-09-24 13:30:00,798.41,799.57,796.65,798.0,3904.0,798.41,799.57,796.65,798.0,3904.0
2021-09-24 14:00:00,798.28,799.94,795.82,798.88,3331.0,798.28,799.94,795.82,798.88,3331.0
2021-09-24 14:30:00,799.06,804.54,799.06,804.54,4590.0,799.06,804.54,799.06,804.54,4590.0
2021-09-24 15:00:00,803.92,804.46,801.93,802.94,2751.0,803.92,804.46,801.93,802.94,2751.0
2021-09-24 15:30:00,802.86,804.65,802.04,803.06,12511.0,802.86,804.65,802.04,803.06,12511.0
2021-09-27 09:30:00,797.52,797.52,770.16,770.16,7195.0,797.52,797.52,770.16,770.16,7195.0
2021-09-27 10:00:00,775.47,775.47,765.28,765.28,6382.0,775.47,775.47,765.28,765.28,6382.0
2021-09-27 10:30:00,765.0,766.19,763.0,763.93,2275.0,765.0,766.19,763.0,763.93,2275.0
2021-09-27 11:00:00,762.81,766.09,760.06,760.41,3543.0,762.81,766.09,760.06,760.41,3543.0
2021-09-27 11:30:00,761.5,764.08,760.31,760.31,2260.0,761.5,764.08,760.31,760.31,2260.0
2021-09-27 12:00:00,761.33,761.34,759.63,760.45,600.0,761.33,761.34,759.63,760.45,600.0
2021-09-27 12:30:00,760.41,760.41,756.61,757.77,1619.0,760.41,760.41,756.61,757.77,1619.0
2021-09-27 13:00:00,758.55,760.41,758.54,760.12,1450.0,758.55,760.41,758.54,760.12,1450.0
2021-09-27 13:30:00,759.91,760.91,757.38,757.55,2200.0,759.91,760.91,757.38,757.55,2200.0
2021-09-27 14:00:00,757.9,763.62,757.9,763.62,3235.0,757.9,763.62,757.9,763.62,3235.0
2021-09-27 14:30:00,763.6,768.4,763.6,768.39,4170.0,763.6,768.4,763.6,768.39,4170.0
2021-09-27 15:00:00,768.42,770.04,768.22,768.97,6088.0,768.42,770.04,768.22,768.97,6088.0
2021-09-27 15:30:00,769.38,769.38,765.35,766.74,8397.0,769.38,769.38,765.35,766.74,8397.0
2021-09-28 09:30:00,760.59,760.59,740.41,753.32,7130.0,760.59,760.59,740.41,753.32,7130.0
2021-09-28 10:00:00,754.06,754.06,741.12,745.95,4296.0,754.06,754.06,741.12,745.95,4296.0
2021-09-28 10:30:00,745.98,747.84,743.72,745.19,4432.0,745.98,747.84,743.72,745.19,4432.0
2021-09-28 11:00:00,746.28,751.74,746.28,749.38,4806.0,746.28,751.74,746.28,749.38,4806.0
2021-09-28 11:30:00,748.54,750.8,748.54,750.31,1921.0,748.54,750.8,748.54,750.31,1921.0
2021-09-28 12:00:00,752.01,757.99,750.63,757.91,4819.0,752.01,757.99,750.63,757.91,4819.0
2021-09-28 12:30:00,756.01,756.07,750.01,750.72,2747.0,756.01,756.07,750.01,750.72,2747.0
2021-09-28 13:00:00,750.42,755.71,749.68,755.7,1260.0,750.42,755.71,749.68,755.7,1260.0
2021-09-28 13:30:00,756.51,756.52,753.3,754.12,1528.0,756.51,756.52,753.3,754.12,1528.0
2021-09-28 14:00:00,754.41,756.63,751.39,755.31,2329.0,754.41,756.63,751.39,755.31,2329.0
2021-09-28 14:30:00,754.88,758.24,753.9,758.24,1351.0,754.88,758.24,753.9,758.24,1351.0
2021-09-28 15:00:00,758.38,758.38,754.68,756.32,5532.0,758.38,758.38,754.68,756.32,5532.0
2021-09-28 15:30:00,755.11,758.05,751.5,753.5,13874.0,755.11,758.05,751.5,753.5,13874.0
2021-09-29 09:30:00,758.31,767.59,758.3,765.63,3447.0,758.31,767.59,758.3,765.63,3447.0
2021-09-29 10:00:00,763.89,769.79,763.8,763.87,2400.0,763.89,769.79,763.8,763.87,2400.0
2021-09-29 10:30:00,760.02,763.87,754.57,756.46,2008.0,760.02,763.87,754.57,756.46,2008.0
2021-09-29 11:00:00,757.85,757.85,754.87,755.66,2750.0,757.85,757.85,754.87,755.66,2750.0
2021-09-29 11:30:00,754.76,756.17,753.46,756.16,2942.0,754.76,756.17,753.46,756.16,2942.0
2021-09-29 12:00:00,754.58,755.12,751.5,754.19,3748.0,754.58,755.12,751.5,754.19,3748.0
2021-09-29 12:30:00,753.86,753.86,750.98,753.18,2887.0,753.86,753.86,750.98,753.18,2887.0
2021-09-29 13:00:00,753.17,755.04,752.51,753.72,1912.0,753.17,755.04,752.51,753.72,1912.0
2021-09-29 13:30:00,751.94,755.37,751.94,755.27,2101.0,751.94,755.37,751.94,755.27,2101.0
2021-09-29 14:00:00,754.85,756.88,754.36,755.16,2746.0,754.85,756.88,754.36,755.16,2746.0
2021-09-29 14:30:00,755.39,757.19,755.03,756.25,3038.0,755.39,757.19,755.03,756.25,3038.0
2021-09-29 15:00:00,756.19,756.19,751.97,753.31,2028.0,756.19,756.19,751.97,753.31,2028.0
2021-09-29 15:30:00,752.59,752.59,746.89,749.11,11033.0,752.59,752.59,746.89,749.11,11033.0
2021-09-30 09:30:00,753.9,764.86,752.71,761.63,4386.0,753.9,764.86,752.71,761.63,4386.0
2021-09-30 10:00:00,760.0,760.0,753.73,758.35,1900.0,760.0,760.0,753.73,758.35,1900.0
2021-09-30 10:30:00,756.81,758.19,752.07,752.07,1983.0,756.81,758.19,752.07,752.07,1983.0
2021-09-30 11:00:00,753.66,753.66,752.66,753.46,800.0,753.66,753.66,752.66,753.46,800.0
2021-09-30 11:30:00,753.0,753.0,749.66,749.66,1250.0,753.0,753.0,749.66,749.66,1250.0
2021-09-30 12:00:00,749.23,749.81,747.31,749.81,2766.0,749.23,749.81,747.31,749.81,2766.0
2021-09-30 12:30:00,748.16,750.28,747.81,747.81,1907.0,748.16,750.28,747.81,747.81,1907.0
2021-09-30 13:00:00,748.68,751.14,747.52,749.84,8000.0,748.68,751.14,747.52,749.84,8000.0
2021-09-30 13:30:00,748.24,752.12,747.0,751.16,8865.0,748.24,752.12,747.0,751.16,8865.0
2021-09-30 14:00:00,751.06,753.11,751.06,752.99,1150.0,751.06,753.11,751.06,752.99,1150.0
2021-09-30 14:30:00,754.75,754.75,753.03,753.03,1448.0,754.75,754.75,753.03,753.03,1448.0
2021-09-30 15:00:00,751.19,751.81,748.75,748.86,6521.0,751.19,751.81,748.75,748.86,6521.0
2021-09-30 15:30:00,747.83,748.71,744.71,745.95,20909.0,747.83,748.71,744.71,745.95,20909.0
2021-10-01 09:30:00,747.41,747.41,723.27,723.3,7048.0,747.41,747.41,723.27,723.3,7048.0
2021-10-01 10:00:00,723.3,724.39,718.48,719.7,6182.0,723.3,724.39,718.48,719.7,6182.0
2021-10-01 10:30:00,718.22,731.23,717.19,730.54,1525.0,718.22,731.23,717.19,730.54,1525.0
2021-10-01 11:00:00,729.71,734.62,726.61,734.62,1820.0,729.71,734.62,726.61,734.62,1820.0
2021-10-01 11:30:00,734.62,739.07,734.62,738.11,900.0,734.62,739.07,734.62,738.11,900.0
2021-10-01 12:00:00,738.79,741.25,738.0,740.35,2576.0,738.79,741.25,738.0,740.35,2576.0
2021-10-01 12:30:00,741.4,741.56,738.35,738.44,2327.0,741.4,741.56,738.35,738.44,2327.0
2021-10-01 13:00:00,736.93,742.77,736.93,742.53,2543.0,736.93,742.77,736.93,742.53,2543.0
2021-10-01 13:30:00,742.36,743.0,741.79,741.79,1508.0,742.36,743.0,741.79,741.79,1508.0
2021-10-01 14:00:00,743.34,745.44,740.17,740.65,1604.0,743.34,745.44,740.17,740.65,1604.0
2021-10-01 14:30:00,741.19,742.18,739.93,742.18,1003.0,741.19,742.18,739.93,742.18,1003.0
2021-10-01 15:00:00,743.32,746.92,742.86,744.36,1296.0,743.32,746.92,742.86,744.36,1296.0
2021-10-01 15:30:00,743.71,744.37,739.95,742.12,5424.0,743.71,744.37,739.95,742.12,5424.0
2021-10-04 09:30:00,738.2,746.57,735.93,739.06,5080.0,738.2,746.57,735.93,739.06,5080.0
2021-10-04 10:00:00,739.49,743.57,739.49,740.07,2301.0,739.49,743.57,739.49,740.07,2301.0
2021-10-04 10:30:00,739.64,740.24,736.59,736.59,3005.0,739.64,740.24,736.59,736.59,3005.0
2021-10-04 11:00:00,735.51,739.47,734.79,738.54,2400.0,735.51,739.47,734.79,738.54,2400.0
2021-10-04 11:30:00,733.8,735.09,733.64,733.82,1747.0,733.8,735.09,733.64,733.82,1747.0
2021-10-04 12:00:00,732.91,736.65,732.91,734.72,600.0,732.91,736.65,732.91,734.72,600.0
2021-10-04 12:30:00,734.11,735.01,732.5,735.01,948.0,734.11,735.01,732.5,735.01,948.0
2021-10-04 13:00:00,733.05,736.57,733.05,736.57,610.0,733.05,736.57,733.05,736.57,610.0
2021-10-04 13:30:00,734.7,735.23,733.71,733.71,1000.0,734.7,735.23,733.71,733.71,1000.0
2021-10-04 14:00:00,733.24,738.68,733.24,736.05,1300.0,733.24,738.68,733.24,736.05,1300.0
2021-10-04 14:30:00,736.0,736.0,732.39,733.12,3152.0,736.0,736.0,732.39,733.12,3152.0
2021-10-04 15:00:00,733.68,734.4,729.08,729.76,4172.0,733.68,734.4,729.08,729.76,4172.0
2021-10-04 15:30:00,730.41,732.05,725.7,731.05,16528.0,730.41,732.05,725.7,731.05,16528.0
2021-10-05 09:30:00,733.35,735.9,726.48,732.17,3673.0,733.35,735.9,726.48,732.17,3673.0
2021-10-05 10:00:00,733.46,735.14,732.41,735.14,2516.0,733.46,735.14,732.41,735.14,2516.0
2021-10-05 10:30:00,733.58,736.23,731.37,736.23,1601.0,733.58,736.23,731.37,736.23,1601.0
2021-10-05 11:00:00,739.03,740.62,732.74,732.74,2345.0,739.03,740.62,732.74,732.74,2345.0
2021-10-05 11:30:00,734.74,734.74,728.36,730.71,6239.0,734.74,734.74,728.36,730.71,6239.0
2021-10-05 12:00:00,730.5,732.04,729.04,729.91,5285.0,730.5,732.04,729.04,729.91,5285.0
2021-10-05 12:30:00,728.42,729.98,725.01,725.01,1922.0,728.42,729.98,725.01,725.01,1922.0
2021-10-05 13:00:00,726.31,727.83,725.17,726.66,2400.0,726.31,727.83,725.17,726.66,2400.0
2021-10-05 13:30:00,728.18,730.85,727.57,730.13,4461.0,728.18,730.85,727.57,730.13,4461.0
2021-10-05 14:00:00,730.7,730.7,726.78,729.56,3004.0,730.7,730.7,726.78,729.56,3004.0
2021-10-05 14:30:00,728.99,731.17,728.34,728.34,1302.0,728.99,731.17,728.34,728.34,1302.0
2021-10-05 15:00:00,728.01,728.89,724.89,724.89,1738.0,728.01,728.89,724.89,724.89,1738.0
2021-10-05 15:30:00,724.94,726.1,722.84,723.87,7576.0,724.94,726.1,722.84,723.87,7576.0
2021-10-06 09:30:00,723.2,725.18,715.49,722.47,1964.0,723.2,725.18,715.49,722.47,1964.0
2021-10-06 10:00:00,717.39,724.44,716.21,724.44,824.0,717.39,724.44,716.21,724.44,824.0
2021-10-06 10:30:00,724.38,724.38,720.08,720.92,1200.0,724.38,724.38,720.08,720.92,1200.0
2021-10-06 11:00:00,719.14,719.14,714.73,716.02,1850.0,719.14,719.14,714.73,716.02,1850.0
2021-10-06 11:30:00,716.3,718.07,713.62,716.62,1390.0,716.3,718.07,713.62,716.62,1390.0
2021-10-06 12:00:00,715.95,716.49,714.92,715.44,1000.0,715.95,716.49,714.92,715.44,1000.0
2021-10-06 12:30:00,717.04,717.21,715.82,716.32,1190.0,717.04,717.21,715.82,716.32,1190.0
2021-10-06 13:00:00,715.32,719.04,715.11,719.04,1468.0,715.32,719.04,715.11,719.04,1468.0
2021-10-06 13:30:00,719.34,723.24,718.59,720.94,2950.0,719.34,723.24,718.59,720.94,2950.0
2021-10-06 14:00:00,721.68,724.58,721.68,724.58,728.0,721.68,724.58,721.68,724.58,728.0
2021-10-06 14:30:00,722.58,723.5,720.72,721.34,1138.0,722.58,723.5,720.72,721.34,1138.0
2021-10-06 15:00:00,720.24,720.24,718.18,719.83,1605.0,720.24,720.24,718.18,719.83,1605.0
2021-10-06 15:30:00,718.52,722.96,717.32,722.76,7182.0,718.52,722.96,717.32,722.76,7182.0
2021-10-07 09:30:00,727.2,732.82,726.75,728.84,2986.0,727.2,732.82,726.75,728.84,2986.0
2021-10-07 10:00:00,728.66,736.25,728.66,733.61,1707.0,728.66,736.25,728.66,733.61,1707.0
2021-10-07 10:30:00,735.66,739.34,735.46,739.34,4100.0,735.66,739.34,735.46,739.34,4100.0
2021-10-07 11:00:00,738.29,740.81,736.35,736.35,1682.0,738.29,740.81,736.35,736.35,1682.0
2021-10-07 11:30:00,736.21,739.08,736.21,738.45,1500.0,736.21,739.08,736.21,738.45,1500.0
2021-10-07 12:00:00,737.62,737.63,733.83,735.53,1190.0,737.62,737.63,733.83,735.53,1190.0
2021-10-07 12:30:00,735.77,736.19,734.91,734.91,848.0,735.77,736.19,734.91,734.91,848.0
2021-10-07 13:00:00,735.07,735.07,734.74,734.96,600.0,735.07,735.07,734.74,734.96,600.0
2021-10-07 13:30:00,734.97,735.35,733.47,733.47,1849.0,734.97,735.35,733.47,733.47,1849.0
2021-10-07 14:00:00,733.1,733.1,732.05,732.05,1000.0,733.1,733.1,732.05,732.05,1000.0
2021-10-07 14:30:00,730.64,730.8,729.51,729.51,719.0,730.64,730.8,729.51,729.51,719.0
2021-10-07 15:00:00,729.5,730.4,728.46,728.95,3144.0,729.5,730.4,728.46,728.95,3144.0
2021-10-07 15:30:00,729.42,732.11,728.45,731.56,6723.0,729.42,732.11,728.45,731.56,6723.0
2021-10-08 09:30:00,733.87,739.52,722.46,726.94,1804.0,733.87,739.52,722.46,726.94,1804.0
2021-10-08 10:00:00,727.68,730.11,726.75,727.33,772.0,727.68,730.11,726.75,727.33,772.0
2021-10-08 10:30:00,725.98,726.9,724.39,724.39,558.0,725.98,726.9,724.39,724.39,558.0
2021-10-08 11:00:00,725.96,730.17,725.96,727.08,900.0,725.96,730.17,725.96,727.08,900.0
2021-10-08 11:30:00,726.57,726.57,720.89,720.89,2100.0,726.57,726.57,720.89,720.89,2100.0
2021-10-08 12:00:00,720.41,721.1,720.31,720.31,710.0,720.41,721.1,720.31,720.31,710.0
2021-10-08 12:30:00,719.06,719.87,718.66,718.66,1000.0,719.06,719.87,718.66,718.66,1000.0
2021-10-08 13:00:00,718.93,719.72,716.59,717.92,1380.0,718.93,719.72,716.59,717.92,1380.0
2021-10-08 13:30:00,717.64,720.04,717.64,720.04,935.0,717.64,720.04,717.64,720.04,935.0
2021-10-08 14:00:00,720.89,721.31,719.82,721.31,700.0,720.89,721.31,719.82,721.31,700.0
2021-10-08 14:30:00,722.75,724.74,721.84,721.94,929.0,722.75,724.74,721.84,721.94,929.0
2021-10-08 15:00:00,722.66,724.66,721.89,723.42,1408.0,722.66,724.66,721.89,723.42,1408.0
2021-10-08 15:30:00,723.16,725.42,721.81,723.18,6209.0,723.16,725.42,721.81,723.18,6209.0
2021-10-11 09:30:00,719.84,719.84,715.11,715.11,3226.0,719.84,719.84,715.11,715.11,3226.0
2021-10-11 10:00:00,719.46,721.18,719.46,720.44,303.0,719.46,721.18,719.46,720.44,303.0
2021-10-11 10:30:00,721.21,722.45,721.0,722.45,300.0,721.21,722.45,721.0,722.45,300.0
2021-10-11 11:00:00,721.67,723.25,721.19,721.35,600.0,721.67,723.25,721.19,721.35,600.0
2021-10-11 11:30:00,722.86,722.86,721.09,722.06,312.0,722.86,722.86,721.09,722.06,312.0
2021-10-11 12:00:00,719.77,722.65,719.77,722.64,500.0,719.77,722.65,719.77,722.64,500.0
2021-10-11 12:30:00,722.06,726.18,721.89,722.99,7480.0,722.06,726.18,721.89,722.99,7480.0
2021-10-11 13:00:00,722.95,722.95,719.4,719.4,1194.0,722.95,722.95,719.4,719.4,1194.0
2021-10-11 13:30:00,717.9,718.93,717.9,718.93,300.0,717.9,718.93,717.9,718.93,300.0
2021-10-11 14:00:00,718.63,720.11,718.03,718.03,316.0,718.63,720.11,718.03,718.03,316.0
2021-10-11 14:30:00,721.06,721.6,718.0,720.71,2027.0,721.06,721.6,718.0,720.71,2027.0
2021-10-11 15:00:00,720.02,720.02,718.34,718.34,1200.0,720.02,720.02,718.34,718.34,1200.0
2021-10-11 15:30:00,717.56,720.65,717.56,718.62,3766.0,717.56,720.65,717.56,718.62,3766.0
2021-10-12 09:30:00,723.48,725.47,703.67,704.51,12266.0,723.48,725.47,703.67,704.51,12266.0
2021-10-12 10:00:00,706.05,715.35,706.05,713.27,2942.0,706.05,715.35,706.05,713.27,2942.0
2021-10-12 10:30:00,714.61,714.61,708.4,709.18,1700.0,714.61,714.61,708.4,709.18,1700.0
2021-10-12 11:00:00,710.55,711.1,708.21,708.21,1800.0,710.55,711.1,708.21,708.21,1800.0
2021-10-12 11:30:00,708.82,709.75,708.52,708.63,1039.0,708.82,709.75,708.52,708.63,1039.0
2021-10-12 12:00:00,712.05,713.67,710.33,710.48,1571.0,712.05,713.67,710.33,710.48,1571.0
2021-10-12 12:30:00,709.74,710.97,708.34,709.82,1603.0,709.74,710.97,708.34,709.82,1603.0
2021-10-12 13:00:00,710.9,713.14,710.9,713.14,1096.0,710.9,713.14,710.9,713.14,1096.0
2021-10-12 13:30:00,713.2,714.05,711.88,711.88,832.0,713.2,714.05,711.88,711.88,832.0
2021-10-12 14:00:00,711.21,712.01,707.98,708.37,5840.0,711.21,712.01,707.98,708.37,5840.0
2021-10-12 14:30:00,708.61,709.54,708.16,708.37,1606.0,708.61,709.54,708.16,708.37,1606.0
2021-10-12 15:00:00,708.59,708.59,706.0,707.77,1442.0,708.59,708.59,706.0,707.77,1442.0
2021-10-12 15:30:00,708.01,709.3,705.44,709.16,6965.0,708.01,709.3,705.44,709.16,6965.0
2021-10-13 09:30:00,716.75,726.05,716.45,716.46,6734.0,716.75,726.05,716.45,716.46,6734.0
2021-10-13 10:00:00,719.38,721.89,714.49,714.5,4919.0,719.38,721.89,714.49,714.5,4919.0
2021-10-13 10:30:00,714.73,720.78,714.58,715.16,1873.0,714.73,720.78,714.58,715.16,1873.0
2021-10-13 11:00:00,716.48,716.48,711.9,711.9,1537.0,716.48,716.48,711.9,711.9,1537.0
2021-10-13 11:30:00,711.8,714.16,711.38,713.3,635.0,711.8,714.16,711.38,713.3,635.0
2021-10-13 12:00:00,713.14,714.71,713.09,714.58,1523.0,713.14,714.71,713.09,714.58,1523.0
2021-10-13 12:30:00,714.38,714.96,713.2,714.96,800.0,714.38,714.96,713.2,714.96,800.0
2021-10-13 13:00:00,714.76,715.1,713.51,713.63,500.0,714.76,715.1,713.51,713.63,500.0
2021-10-13 13:30:00,713.99,715.01,713.57,715.01,2303.0,713.99,715.01,713.57,715.01,2303.0
2021-10-13 14:00:00,716.12,717.32,712.15,713.1,3022.0,716.12,717.32,712.15,713.1,3022.0
2021-10-13 14:30:00,712.22,712.22,709.2,710.77,1735.0,712.22,712.22,709.2,710.77,1735.0
2021-10-13 15:00:00,710.65,712.56,709.28,709.59,2081.0,710.65,712.56,709.28,709.59,2081.0
2021-10-13 15:30:00,709.86,711.93,708.7,709.44,13396.0,709.86,711.93,708.7,709.44,13396.0
2021-10-14 09:30:00,718.28,729.17,718.28,721.92,3290.0,718.28,729.17,718.28,721.92,3290.0
2021-10-14 10:00:00,721.78,724.15,721.78,722.16,800.0,721.78,724.15,721.78,722.16,800.0
2021-10-14 10:30:00,720.68,721.78,718.22,720.27,1855.0,720.68,721.78,718.22,720.27,1855.0
2021-10-14 11:00:00,722.25,722.57,720.94,720.94,1801.0,722.25,722.57,720.94,720.94,1801.0
2021-10-14 11:30:00,721.45,725.62,721.45,725.62,901.0,721.45,725.62,721.45,725.62,901.0
2021-10-14 12:00:00,727.09,727.43,725.34,725.47,601.0,727.09,727.43,725.34,725.47,601.0
2021-10-14 12:30:00,725.09,726.38,724.16,725.68,2000.0,725.09,726.38,724.16,725.68,2000.0
2021-10-14 13:00:00,725.59,725.59,724.01,724.81,2700.0,725.59,725.59,724.01,724.81,2700.0
2021-10-14 13:30:00,725.2,726.24,724.86,725.89,1702.0,725.2,726.24,724.86,725.89,1702.0
2021-10-14 14:00:00,726.57,727.3,726.23,726.61,900.0,726.57,727.3,726.23,726.61,900.0
2021-10-14 14:30:00,724.95,725.0,724.03,724.04,1800.0,724.95,725.0,724.03,724.04,1800.0
2021-10-14 15:00:00,724.29,724.29,720.53,720.53,1149.0,724.29,724.29,720.53,720.53,1149.0
2021-10-14 15:30:00,720.55,720.96,719.02,719.81,4988.0,720.55,720.96,719.02,719.81,4988.0
2021-10-15 09:30:00,720.08,725.47,715.5,717.7,6583.0,720.08,725.47,715.5,717.7,6583.0
2021-10-15 10:00:00,720.35,720.35,715.56,717.88,4605.0,720.35,720.35,715.56,717.88,4605.0
2021-10-15 10:30:00,717.97,719.41,717.41,719.41,1639.0,717.97,719.41,717.41,719.41,1639.0
2021-10-15 11:00:00,717.89,718.1,717.89,718.1,376.0,717.89,718.1,717.89,718.1,376.0
2021-10-15 11:30:00,717.87,718.29,713.22,716.36,1589.0,717.87,718.29,713.22,716.36,1589.0
2021-10-15 12:00:00,716.84,716.84,715.82,715.82,327.0,716.84,716.84,715.82,715.82,327.0
2021-10-15 12:30:00,716.45,716.96,716.27,716.96,410.0,716.45,716.96,716.27,716.96,410.0
2021-10-15 13:00:00,716.6,717.85,716.22,716.22,700.0,716.6,717.85,716.22,716.22,700.0
2021-10-15 13:30:00,717.59,720.59,717.59,719.26,1500.0,717.59,720.59,717.59,719.26,1500.0
2021-10-15 14:00:00,718.88,720.01,718.87,719.7,1729.0,718.88,720.01,718.87,719.7,1729.0
2021-10-15 14:30:00,720.63,721.0,718.98,720.02,800.0,720.63,721.0,718.98,720.02,800.0
2021-10-15 15:00:00,720.56,720.69,719.09,720.34,2103.0,720.56,720.69,719.09,720.34,2103.0
2021-10-15 15:30:00,720.47,723.32,719.6,721.1,8559.0,720.47,723.32,719.6,721.1,8559.0
2021-10-18 09:30:00,721.87,721.87,715.15,720.77,2706.0,721.87,721.87,715.15,720.77,2706.0
2021-10-18 10:00:00,719.2,721.85,719.18,720.05,1360.0,719.2,721.85,719.18,720.05,1360.0
2021-10-18 10:30:00,719.69,726.95,719.69,726.95,2688.0,719.69,726.95,719.69,726.95,2688.0
2021-10-18 11:00:00,727.23,728.05,724.52,724.78,1685.0,727.23,728.05,724.52,724.78,1685.0
2021-10-18 11:30:00,725.68,726.39,725.12,725.12,704.0,725.68,726.39,725.12,725.12,704.0
2021-10-18 12:00:00,725.34,725.34,722.88,723.26,1200.0,725.34,725.34,722.88,723.26,1200.0
2021-10-18 12:30:00,723.3,723.3,723.13,723.13,520.0,723.3,723.3,723.13,723.13,520.0
2021-10-18 13:00:00,724.28,726.41,724.13,725.18,1881.0,724.28,726.41,724.13,725.18,1881.0
2021-10-18 13:30:00,725.18,726.45,725.18,725.62,1620.0,725.18,726.45,725.18,725.62,1620.0
2021-10-18 14:00:00,726.19,726.93,725.86,726.79,2300.0,726.19,726.93,725.86,726.79,2300.0
2021-10-18 14:30:00,726.75,731.0,726.75,731.0,2306.0,726.75,731.0,726.75,731.0,2306.0
2021-10-18 15:00:00,730.38,731.23,729.29,730.38,4459.0,730.38,731.23,729.29,730.38,4459.0
2021-10-18 15:30:00,730.64,731.49,727.0,727.02,15043.0,730.64,731.49,727.0,727.02,15043.0
2021-10-19 09:30:00,732.36,739.6,732.36,738.91,2702.0,732.36,739.6,732.36,738.91,2702.0
2021-10-19 10:00:00,739.0,739.04,738.0,738.72,700.0,739.0,739.04,738.0,738.72,700.0
2021-10-19 10:30:00,738.22,738.22,735.91,735.91,500.0,738.22,738.22,735.91,735.91,500.0
2021-10-19 11:00:00,736.37,737.48,735.93,737.24,4061.0,736.37,737.48,735.93,737.24,4061.0
2021-10-19 11:30:00,736.42,736.42,732.18,732.18,2002.0,736.42,736.42,732.18,732.18,2002.0
2021-10-19 12:00:00,732.46,735.98,731.89,734.95,1900.0,732.46,735.98,731.89,734.95,1900.0
2021-10-19 12:30:00,734.91,736.83,733.61,736.83,2006.0,734.91,736.83,733.61,736.83,2006.0
2021-10-19 13:00:00,735.17,735.17,733.02,733.02,500.0,735.17,735.17,733.02,733.02,500.0
2021-10-19 13:30:00,734.71,739.87,734.55,738.64,2579.0,734.71,739.87,734.55,738.64,2579.0
2021-10-19 14:00:00,739.86,739.86,737.95,737.95,600.0,739.86,739.86,737.95,737.95,600.0
2021-10-19 14:30:00,736.64,736.81,732.27,732.28,1105.0,736.64,736.81,732.27,732.28,1105.0
2021-10-19 15:00:00,733.41,734.11,732.27,734.11,2140.0,733.41,734.11,732.27,734.11,2140.0
2021-10-19 15:30:00,731.74,733.48,731.66,732.16,5011.0,731.74,733.48,731.66,732.16,5011.0
2021-10-20 09:30:00,739.37,743.36,738.85,738.85,2012.0,739.37,743.36,738.85,738.85,2012.0
2021-10-20 10:00:00,739.75,740.31,739.75,740.26,951.0,739.75,740.31,739.75,740.26,951.0
2021-10-20 10:30:00,738.71,741.75,738.71,741.46,2193.0,738.71,741.75,738.71,741.46,2193.0
2021-10-20 11:00:00,740.92,744.2,740.92,742.52,2751.0,740.92,744.2,740.92,742.52,2751.0
2021-10-20 11:30:00,743.38,743.76,742.69,743.33,1800.0,743.38,743.76,742.69,743.33,1800.0
2021-10-20 12:00:00,743.45,743.98,741.94,742.17,1905.0,743.45,743.98,741.94,742.17,1905.0
2021-10-20 12:30:00,742.35,744.01,742.35,744.01,900.0,742.35,744.01,742.35,744.01,900.0
2021-10-20 13:00:00,746.15,746.15,745.16,745.8,922.0,746.15,746.15,745.16,745.8,922.0
2021-10-20 13:30:00,745.8,748.39,744.96,748.33,1938.0,745.8,748.39,744.96,748.33,1938.0
2021-10-20 14:00:00,748.95,748.95,747.98,747.98,700.0,748.95,748.95,747.98,747.98,700.0
2021-10-20 14:30:00,747.61,749.6,747.61,748.96,2398.0,747.61,749.6,747.61,748.96,2398.0
2021-10-20 15:00:00,748.2,750.27,748.08,748.49,1600.0,748.2,750.27,748.08,748.49,1600.0
2021-10-20 15:30:00,748.17,748.47,744.12,747.06,6785.0,748.17,748.47,744.12,747.06,6785.0
2021-10-21 09:30:00,753.07,754.65,745.97,750.73,5239.0,753.07,754.65,745.97,750.73,5239.0
2021-10-21 10:00:00,754.92,754.92,750.11,751.61,4800.0,754.92,754.92,750.11,751.61,4800.0
2021-10-21 10:30:00,751.25,754.07,751.25,753.92,2618.0,751.25,754.07,751.25,753.92,2618.0
2021-10-21 11:00:00,753.57,754.56,750.28,752.51,3800.0,753.57,754.56,750.28,752.51,3800.0
2021-10-21 11:30:00,753.17,755.25,751.91,754.97,3000.0,753.17,755.25,751.91,754.97,3000.0
2021-10-21 12:00:00,756.35,757.47,756.35,756.71,1201.0,756.35,757.47,756.35,756.71,1201.0
2021-10-21 12:30:00,756.34,756.95,756.0,756.18,703.0,756.34,756.95,756.0,756.18,703.0
2021-10-21 13:00:00,756.88,759.01,756.61,759.0,542.0,756.88,759.01,756.61,759.0,542.0
2021-10-21 13:30:00,759.93,764.7,759.33,764.02,3644.0,759.93,764.7,759.33,764.02,3644.0
2021-10-21 14:00:00,761.84,762.82,760.06,761.84,2800.0,761.84,762.82,760.06,761.84,2800.0
2021-10-21 14:30:00,762.79,762.79,758.61,760.98,1909.0,762.79,762.79,758.61,760.98,1909.0
2021-10-21 15:00:00,760.47,761.32,759.63,760.75,3200.0,760.47,761.32,759.63,760.75,3200.0
2021-10-21 15:30:00,760.72,761.32,757.53,759.85,8558.0,760.72,761.32,757.53,759.85,8558.0
2021-10-22 09:30:00,763.24,764.98,759.29,764.98,1543.0,763.24,764.98,759.29,764.98,1543.0
2021-10-22 10:00:00,768.87,768.87,762.3,762.76,1800.0,768.87,768.87,762.3,762.76,1800.0
2021-10-22 10:30:00,762.01,762.81,759.39,761.92,1930.0,762.01,762.81,759.39,761.92,1930.0
2021-10-22 11:00:00,762.5,762.74,758.37,759.4,3602.0,762.5,762.74,758.37,759.4,3602.0
2021-10-22 11:30:00,758.45,758.45,755.19,755.19,3401.0,758.45,758.45,755.19,755.19,3401.0
2021-10-22 12:00:00,756.59,756.59,753.64,753.99,1100.0,756.59,756.59,753.64,753.99,1100.0
2021-10-22 12:30:00,755.83,756.56,754.5,755.47,2311.0,755.83,756.56,754.5,755.47,2311.0
2021-10-22 13:00:00,754.48,755.26,752.1,753.53,2815.0,754.48,755.26,752.1,753.53,2815.0
2021-10-22 13:30:00,752.72,754.66,750.52,754.66,4840.0,752.72,754.66,750.52,754.66,4840.0
2021-10-22 14:00:00,753.41,755.21,749.67,752.5,4384.0,753.41,755.21,749.67,752.5,4384.0
2021-10-22 14:30:00,754.13,755.03,751.53,751.53,2281.0,754.13,755.03,751.53,751.53,2281.0
2021-10-22 15:00:00,752.31,753.08,751.59,752.69,4198.0,752.31,753.08,751.59,752.69,4198.0
2021-10-22 15:30:00,752.76,755.31,752.76,753.17,13160.0,752.76,755.31,752.76,753.17,13160.0
2021-10-25 09:30:00,753.8,754.53,751.13,754.52,1818.0,753.8,754.53,751.13,754.52,1818.0
2021-10-25 10:00:00,751.87,754.01,751.87,753.32,820.0,751.87,754.01,751.87,753.32,820.0
2021-10-25 10:30:00,754.89,759.65,754.89,759.63,900.0,754.89,759.65,754.89,759.63,900.0
2021-10-25 11:00:00,760.01,762.91,760.01,760.99,1001.0,760.01,762.91,760.01,760.99,1001.0
2021-10-25 11:30:00,761.84,763.26,760.98,760.98,1157.0,761.84,763.26,760.98,760.98,1157.0
2021-10-25 12:00:00,762.19,762.88,760.86,761.47,1419.0,762.19,762.88,760.86,761.47,1419.0
2021-10-25 12:30:00,761.11,762.21,761.11,761.93,700.0,761.11,762.21,761.11,761.93,700.0
2021-10-25 13:00:00,761.92,761.95,761.91,761.91,310.0,761.92,761.95,761.91,761.91,310.0
2021-10-25 13:30:00,761.24,761.59,761.24,761.59,553.0,761.24,761.59,761.24,761.59,553.0
2021-10-25 14:00:00,761.86,765.1,761.86,764.82,3510.0,761.86,765.1,761.86,764.82,3510.0
2021-10-25 14:30:00,766.19,767.46,765.41,766.89,1500.0,766.19,767.46,765.41,766.89,1500.0
2021-10-25 15:00:00,766.69,768.51,766.06,766.64,5426.0,766.69,768.51,766.06,766.64,5426.0
2021-10-25 15:30:00,766.8,771.86,766.8,771.71,8217.0,766.8,771.86,766.8,771.71,8217.0
2021-10-26 09:30:00,772.0,776.97,766.25,767.93,3416.0,772.0,776.97,766.25,767.93,3416.0
2021-10-26 10:00:00,767.54,774.8,767.54,774.53,2800.0,767.54,774.8,767.54,774.53,2800.0
2021-10-26 10:30:00,773.82,777.35,773.82,777.35,2384.0,773.82,777.35,773.82,777.35,2384.0
2021-10-26 11:00:00,777.37,779.57,774.12,774.75,1506.0,777.37,779.57,774.12,774.75,1506.0
2021-10-26 11:30:00,771.54,772.76,771.54,772.49,513.0,771.54,772.76,771.54,772.49,513.0
2021-10-26 12:00:00,772.37,772.37,769.69,769.7,1168.0,772.37,772.37,769.69,769.7,1168.0
2021-10-26 12:30:00,770.32,770.32,767.13,769.11,2769.0,770.32,770.32,767.13,769.11,2769.0
2021-10-26 13:00:00,770.15,770.15,769.3,769.39,610.0,770.15,770.15,769.3,769.39,610.0
2021-10-26 13:30:00,768.89,772.08,768.06,770.61,2497.0,768.89,772.08,768.06,770.61,2497.0
2021-10-26 14:00:00,771.19,773.69,771.04,772.61,1107.0,771.19,773.69,771.04,772.61,1107.0
2021-10-26 14:30:00,774.47,774.47,772.27,774.17,3694.0,774.47,774.47,772.27,774.17,3694.0
2021-10-26 15:00:00,774.27,774.71,772.98,773.23,1800.0,774.27,774.71,772.98,773.23,1800.0
2021-10-26 15:30:00,774.3,777.24,772.34,773.06,4696.0,774.3,777.24,772.34,773.06,4696.0
2021-10-27 09:30:00,774.1,774.1,766.14,766.14,849.0,774.1,774.1,766.14,766.14,849.0
2021-10-27 10:00:00,763.68,763.68,761.58,761.58,303.0,763.68,763.68,761.58,761.58,303.0
2021-10-27 10:30:00,761.22,763.31,760.93,762.1,920.0,761.22,763.31,760.93,762.1,920.0
2021-10-27 11:00:00,764.63,767.6,764.63,767.11,600.0,764.63,767.6,764.63,767.11,600.0
2021-10-27 11:30:00,767.76,769.92,767.16,767.16,2905.0,767.76,769.92,767.16,767.16,2905.0
2021-10-27 12:00:00,768.25,768.41,767.68,767.68,515.0,768.25,768.41,767.68,767.68,515.0
2021-10-27 12:30:00,767.96,769.39,767.96,769.39,758.0,767.96,769.39,767.96,769.39,758.0
2021-10-27 13:00:00,769.63,773.73,769.63,771.79,1701.0,769.63,773.73,769.63,771.79,1701.0
2021-10-27 13:30:00,771.81,772.3,768.26,771.63,1440.0,771.81,772.3,768.26,771.63,1440.0
2021-10-27 14:00:00,769.78,771.79,769.78,770.91,325.0,769.78,771.79,769.78,770.91,325.0
2021-10-27 14:30:00,768.36,771.16,767.68,770.37,1698.0,768.36,771.16,767.68,770.37,1698.0
2021-10-27 15:00:00,770.4,770.4,765.56,767.33,1567.0,770.4,770.4,765.56,767.33,1567.0
2021-10-27 15:30:00,767.6,767.6,763.75,765.88,9425.0,767.6,767.6,763.75,765.88,9425.0
2021-10-28 09:30:00,769.71,776.87,766.52,776.87,4376.0,769.71,776.87,766.52,776.87,4376.0
2021-10-28 10:00:00,778.72,781.12,777.43,777.62,2907.0,778.72,781.12,777.43,777.62,2907.0
2021-10-28 10:30:00,778.79,779.94,772.58,772.58,3683.0,778.79,779.94,772.58,772.58,3683.0
2021-10-28 11:00:00,772.31,773.44,771.34,772.49,7578.0,772.31,773.44,771.34,772.49,7578.0
2021-10-28 11:30:00,770.13,770.13,763.85,763.85,4127.0,770.13,770.13,763.85,763.85,4127.0
2021-10-28 12:00:00,765.94,766.21,765.64,766.21,773.0,765.94,766.21,765.64,766.21,773.0
2021-10-28 12:30:00,766.76,767.11,765.09,765.37,1309.0,766.76,767.11,765.09,765.37,1309.0
2021-10-28 13:00:00,765.0,765.0,763.46,764.05,1900.0,765.0,765.0,763.46,764.05,1900.0
2021-10-28 13:30:00,764.13,764.49,760.58,763.69,4412.0,764.13,764.49,760.58,763.69,4412.0
2021-10-28 14:00:00,763.18,794.58,763.17,789.37,31203.0,763.18,794.58,763.17,789.37,31203.0
2021-10-28 14:30:00,785.46,786.11,778.88,780.0,4000.0,785.46,786.11,778.88,780.0,4000.0
2021-10-28 15:00:00,778.63,783.0,778.63,783.0,3051.0,778.63,783.0,778.63,783.0,3051.0
2021-10-28 15:30:00,782.1,794.81,781.95,792.85,29386.0,782.1,794.81,781.95,792.85,29386.0
2021-10-29 09:30:00,780.61,789.5,762.3,787.53,7268.0,780.61,789.5,762.3,787.53,7268.0
2021-10-29 10:00:00,782.44,793.22,779.86,785.41,2864.0,782.44,793.22,779.86,785.41,2864.0
2021-10-29 10:30:00,782.46,790.5,782.46,789.79,3100.0,782.46,790.5,782.46,789.79,3100.0
2021-10-29 11:00:00,789.84,796.02,789.84,795.07,2915.0,789.84,796.02,789.84,795.07,2915.0
2021-10-29 11:30:00,794.65,795.07,790.17,790.34,1100.0,794.65,795.07,790.17,790.34,1100.0
2021-10-29 12:00:00,792.83,797.3,790.22,794.19,3250.0,792.83,797.3,790.22,794.19,3250.0
2021-10-29 12:30:00,790.15,796.48,790.15,796.4,1813.0,790.15,796.48,790.15,796.4,1813.0
2021-10-29 13:00:00,796.6,798.68,794.96,797.11,1200.0,796.6,798.68,794.96,797.11,1200.0
2021-10-29 13:30:00,798.6,798.7,791.41,793.24,3848.0,798.6,798.7,791.41,793.24,3848.0
2021-10-29 14:00:00,789.43,791.7,787.08,789.46,2064.0,789.43,791.7,787.08,789.46,2064.0
2021-10-29 14:30:00,787.89,791.7,787.04,789.06,4000.0,787.89,791.7,787.04,789.06,4000.0
2021-10-29 15:00:00,790.0,791.11,787.18,790.34,4032.0,790.0,791.11,787.18,790.34,4032.0
2021-10-29 15:30:00,789.66,798.97,787.7,796.0,21059.0,789.66,798.97,787.7,796.0,21059.0
2021-11-01 09:30:00,797.27,797.27,787.93,791.4,3901.0,797.27,797.27,787.93,791.4,3901.0
2021-11-01 10:00:00,792.96,794.99,791.34,792.07,3809.0,792.96,794.99,791.34,792.07,3809.0
2021-11-01 10:30:00,792.42,792.42,789.96,790.48,2400.0,792.42,792.42,789.96,790.48,2400.0
2021-11-01 11:00:00,792.56,794.34,791.83,793.63,1608.0,792.56,794.34,791.83,793.63,1608.0
2021-11-01 11:30:00,794.12,794.51,790.08,790.38,2618.0,794.12,794.51,790.08,790.38,2618.0
2021-11-01 12:00:00,789.1,789.1,786.43,786.43,500.0,789.1,789.1,786.43,786.43,500.0
2021-11-01 12:30:00,788.17,790.2,788.17,790.11,2795.0,788.17,790.2,788.17,790.11,2795.0
2021-11-01 13:00:00,790.21,791.33,788.27,788.27,1410.0,790.21,791.33,788.27,788.27,1410.0
2021-11-01 13:30:00,787.9,787.9,785.93,786.67,302.0,787.9,787.9,785.93,786.67,302.0
2021-11-01 14:00:00,787.01,787.01,785.51,785.71,700.0,787.01,787.01,785.51,785.71,700.0
2021-11-01 14:30:00,788.02,788.38,787.65,787.84,1500.0,788.02,788.38,787.65,787.84,1500.0
2021-11-01 15:00:00,787.84,788.03,783.92,784.55,4800.0,787.84,788.03,783.92,784.55,4800.0
2021-11-01 15:30:00,787.38,788.67,782.19,783.77,8617.0,787.38,788.67,782.19,783.77,8617.0
2021-11-02 09:30:00,790.06,795.91,787.98,787.99,1481.0,790.06,795.91,787.98,787.99,1481.0
2021-11-02 10:00:00,789.17,789.88,785.96,786.69,1044.0,789.17,789.88,785.96,786.69,1044.0
2021-11-02 10:30:00,785.42,787.4,784.1,784.46,1044.0,785.42,787.4,784.1,784.46,1044.0
2021-11-02 11:00:00,784.15,788.39,784.15,787.69,780.0,784.15,788.39,784.15,787.69,780.0
2021-11-02 11:30:00,787.8,793.32,787.8,792.35,2186.0,787.8,793.32,787.8,792.35,2186.0
2021-11-02 12:00:00,793.5,795.21,793.45,793.45,600.0,793.5,795.21,793.45,793.45,600.0
2021-11-02 12:30:00,793.64,794.11,791.45,791.78,800.0,793.64,794.11,791.45,791.78,800.0
2021-11-02 13:00:00,791.83,791.83,788.61,788.61,500.0,791.83,791.83,788.61,788.61,500.0
2021-11-02 13:30:00,787.81,791.1,785.61,785.96,2212.0,787.81,791.1,785.61,785.96,2212.0
2021-11-02 14:00:00,788.48,789.18,787.98,788.39,703.0,788.48,789.18,787.98,788.39,703.0
2021-11-02 14:30:00,787.59,789.05,786.33,786.47,1786.0,787.59,789.05,786.33,786.47,1786.0
2021-11-02 15:00:00,785.15,785.76,779.84,781.89,3130.0,785.15,785.76,779.84,781.89,3130.0
2021-11-02 15:30:00,780.65,782.05,776.54,779.07,11253.0,780.65,782.05,776.54,779.07,11253.0
2021-11-03 09:30:00,782.07,782.07,770.3,773.03,1611.0,782.07,782.07,770.3,773.03,1611.0
2021-11-03 10:00:00,773.83,774.03,763.27,763.27,2185.0,773.83,774.03,763.27,763.27,2185.0
2021-11-03 10:30:00,767.42,768.56,765.94,768.56,769.0,767.42,768.56,765.94,768.56,769.0
2021-11-03 11:00:00,770.92,771.74,770.92,771.74,200.0,770.92,771.74,770.92,771.74,200.0
2021-11-03 11:30:00,769.83,772.18,767.48,767.48,856.0,769.83,772.18,767.48,767.48,856.0
2021-11-03 12:00:00,767.89,771.79,767.89,770.72,835.0,767.89,771.79,767.89,770.72,835.0
2021-11-03 12:30:00,774.47,774.47,770.92,770.92,900.0,774.47,774.47,770.92,770.92,900.0
2021-11-03 13:00:00,772.16,772.16,771.18,771.18,200.0,772.16,772.16,771.18,771.18,200.0
2021-11-03 13:30:00,770.54,771.76,768.75,770.29,800.0,770.54,771.76,768.75,770.29,800.0
2021-11-03 14:00:00,774.33,774.33,771.22,773.09,800.0,774.33,774.33,771.22,773.09,800.0
2021-11-03 14:30:00,774.81,778.32,774.81,778.32,1900.0,774.81,778.32,774.81,778.32,1900.0
2021-11-03 15:00:00,777.09,778.83,775.83,775.83,1700.0,777.09,778.83,775.83,775.83,1700.0
2021-11-03 15:30:00,775.68,781.49,775.67,781.21,3916.0,775.68,781.49,775.67,781.21,3916.0
2021-11-04 09:30:00,776.86,781.47,774.28,779.5,2000.0,776.86,781.47,774.28,779.5,2000.0
2021-11-04 10:00:00,778.28,778.85,775.65,777.0,2445.0,778.28,778.85,775.65,777.0,2445.0
2021-11-04 10:30:00,777.0,782.3,776.19,778.62,1802.0,777.0,782.3,776.19,778.62,1802.0
2021-11-04 11:00:00,778.33,779.28,776.69,777.16,1100.0,778.33,779.28,776.69,777.16,1100.0
2021-11-04 11:30:00,775.73,778.3,775.73,778.23,660.0,775.73,778.3,775.73,778.23,660.0
2021-11-04 12:00:00,777.25,777.56,775.43,775.43,1039.0,777.25,777.56,775.43,775.43,1039.0
2021-11-04 12:30:00,775.65,775.85,774.19,774.19,429.0,775.65,775.85,774.19,774.19,429.0
2021-11-04 13:00:00,776.08,776.63,774.39,776.63,500.0,776.08,776.63,774.39,776.63,500.0
2021-11-04 13:30:00,776.68,778.48,775.25,776.53,801.0,776.68,778.48,775.25,776.53,801.0
2021-11-04 14:00:00,778.46,778.46,775.9,776.71,1000.0,778.46,778.46,775.9,776.71,1000.0
2021-11-04 14:30:00,776.6,779.44,776.6,779.44,700.0,776.6,779.44,776.6,779.44,700.0
2021-11-04 15:00:00,779.02,779.02,777.06,777.07,1300.0,779.02,779.02,777.06,777.07,1300.0
2021-11-04 15:30:00,777.82,784.11,777.81,783.22,5961.0,777.82,784.11,777.81,783.22,5961.0
2021-11-05 09:30:00,773.82,773.82,752.44,753.22,5476.0,773.82,773.82,752.44,753.22,5476.0
2021-11-05 10:00:00,753.04,754.03,739.29,739.29,6613.0,753.04,754.03,739.29,739.29,6613.0
2021-11-05 10:30:00,740.71,740.71,722.58,723.08,9138.0,740.71,740.71,722.58,723.08,9138.0
2021-11-05 11:00:00,722.07,723.0,712.22,720.63,14576.0,722.07,723.0,712.22,720.63,14576.0
2021-11-05 11:30:00,720.81,729.51,720.81,729.51,1515.0,720.81,729.51,720.81,729.51,1515.0
2021-11-05 12:00:00,727.4,728.58,725.84,725.85,1300.0,727.4,728.58,725.84,725.85,1300.0
2021-11-05 12:30:00,726.67,727.73,721.01,721.02,3569.0,726.67,727.73,721.01,721.02,3569.0
2021-11-05 13:00:00,721.01,722.86,716.0,716.0,5484.0,721.01,722.86,716.0,716.0,5484.0
2021-11-05 13:30:00,716.25,722.52,715.73,720.82,7589.0,716.25,722.52,715.73,720.82,7589.0
2021-11-05 14:00:00,720.7,723.11,718.61,721.12,10321.0,720.7,723.11,718.61,721.12,10321.0
2021-11-05 14:30:00,721.34,722.76,716.25,717.76,6820.0,721.34,722.76,716.25,717.76,6820.0
2021-11-05 15:00:00,718.34,721.28,716.52,720.54,9194.0,718.34,721.28,716.52,720.54,9194.0
2021-11-05 15:30:00,720.7,730.0,720.25,726.5,26794.0,720.7,730.0,720.25,726.5,26794.0
2021-11-08 09:30:00,730.87,736.18,730.61,734.61,3057.0,730.87,736.18,730.61,734.61,3057.0
2021-11-08 10:00:00,736.26,736.59,730.27,732.26,1722.0,736.26,736.59,730.27,732.26,1722.0
2021-11-08 10:30:00,732.33,732.52,726.04,727.13,2387.0,732.33,732.52,726.04,727.13,2387.0
2021-11-08 11:00:00,725.49,730.22,725.49,730.22,1229.0,725.49,730.22,725.49,730.22,1229.0
2021-11-08 11:30:00,730.22,730.25,726.58,726.58,785.0,730.22,730.25,726.58,726.58,785.0
2021-11-08 12:00:00,726.18,727.24,723.65,723.66,2066.0,726.18,727.24,723.65,723.66,2066.0
2021-11-08 12:30:00,724.41,725.37,721.75,721.75,2273.0,724.41,725.37,721.75,721.75,2273.0
2021-11-08 13:00:00,723.34,724.52,722.8,722.86,2824.0,723.34,724.52,722.8,722.86,2824.0
2021-11-08 13:30:00,723.88,733.82,723.34,732.5,12491.0,723.88,733.82,723.34,732.5,12491.0
2021-11-08 14:00:00,733.2,735.2,733.19,734.55,1346.0,733.2,735.2,733.19,734.55,1346.0
2021-11-08 14:30:00,734.96,734.96,733.08,733.69,1080.0,734.96,734.96,733.08,733.69,1080.0
2021-11-08 15:00:00,731.23,732.15,729.12,729.12,1978.0,731.23,732.15,729.12,729.12,1978.0
2021-11-08 15:30:00,730.97,733.25,730.05,732.14,9929.0,730.97,733.25,730.05,732.14,9929.0
2021-11-09 09:30:00,731.09,735.13,731.09,732.99,1989.0,731.09,735.13,731.09,732.99,1989.0
2021-11-09 10:00:00,729.82,732.82,728.25,732.2,2856.0,729.82,732.82,728.25,732.2,2856.0
2021-11-09 10:30:00,732.03,732.03,728.88,729.9,1619.0,732.03,732.03,728.88,729.9,1619.0
2021-11-09 11:00:00,728.63,728.63,726.98,728.0,2367.0,728.63,728.63,726.98,728.0,2367.0
2021-11-09 11:30:00,727.99,731.55,726.8,730.04,3385.0,727.99,731.55,726.8,730.04,3385.0
2021-11-09 12:00:00,730.04,734.88,730.03,733.86,1444.0,730.04,734.88,730.03,733.86,1444.0
2021-11-09 12:30:00,734.47,734.64,734.11,734.63,400.0,734.47,734.64,734.11,734.63,400.0
2021-11-09 13:00:00,733.74,736.14,733.33,734.69,1844.0,733.74,736.14,733.33,734.69,1844.0
2021-11-09 13:30:00,733.83,737.0,732.66,734.01,900.0,733.83,737.0,732.66,734.01,900.0
2021-11-09 14:00:00,732.84,734.04,732.42,732.79,1101.0,732.84,734.04,732.42,732.79,1101.0
2021-11-09 14:30:00,732.72,733.38,730.67,733.38,1630.0,732.72,733.38,730.67,733.38,1630.0
2021-11-09 15:00:00,731.62,732.45,729.69,732.29,4414.0,731.62,732.45,729.69,732.29,4414.0
2021-11-09 15:30:00,732.58,732.89,731.27,732.35,13433.0,732.58,732.89,731.27,732.35,13433.0
2021-11-10 09:30:00,733.51,737.08,733.51,734.05,3356.0,733.51,737.08,733.51,734.05,3356.0
2021-11-10 10:00:00,736.41,742.21,736.41,740.77,1633.0,736.41,742.21,736.41,740.77,1633.0
2021-11-10 10:30:00,740.54,740.54,736.83,737.98,1903.0,740.54,740.54,736.83,737.98,1903.0
2021-11-10 11:00:00,738.83,739.16,736.83,738.01,1000.0,738.83,739.16,736.83,738.01,1000.0
2021-11-10 11:30:00,737.17,737.17,732.44,732.44,2743.0,737.17,737.17,732.44,732.44,2743.0
2021-11-10 12:00:00,731.59,733.37,731.27,732.53,2305.0,731.59,733.37,731.27,732.53,2305.0
2021-11-10 12:30:00,732.54,734.11,732.53,733.91,2767.0,732.54,734.11,732.53,733.91,2767.0
2021-11-10 13:00:00,735.33,736.58,734.12,734.26,1500.0,735.33,736.58,734.12,734.26,1500.0
2021-11-10 13:30:00,734.31,736.49,733.83,736.49,2790.0,734.31,736.49,733.83,736.49,2790.0
2021-11-10 14:00:00,736.22,736.36,731.76,732.19,2983.0,736.22,736.36,731.76,732.19,2983.0
2021-11-10 14:30:00,731.71,734.12,731.52,733.05,3048.0,731.71,734.12,731.52,733.05,3048.0
2021-11-10 15:00:00,732.88,735.18,732.25,734.09,3712.0,732.88,735.18,732.25,734.09,3712.0
2021-11-10 15:30:00,734.55,739.64,733.81,733.86,23726.0,734.55,739.64,733.81,733.86,23726.0
2021-11-11 09:30:00,737.75,745.21,737.75,741.78,1560.0,737.75,745.21,737.75,741.78,1560.0
2021-11-11 10:00:00,742.89,743.98,740.74,741.23,1000.0,742.89,743.98,740.74,741.23,1000.0
2021-11-11 10:30:00,739.88,739.88,736.35,737.73,734.0,739.88,739.88,736.35,737.73,734.0
2021-11-11 11:00:00,737.66,737.66,736.09,736.37,1285.0,737.66,737.66,736.09,736.37,1285.0
2021-11-11 11:30:00,737.05,739.34,736.86,738.35,913.0,737.05,739.34,736.86,738.35,913.0
2021-11-11 12:00:00,738.83,742.5,738.83,741.31,2010.0,738.83,742.5,738.83,741.31,2010.0
2021-11-11 12:30:00,742.87,742.87,742.73,742.73,300.0,742.87,742.87,742.73,742.73,300.0
2021-11-11 13:00:00,743.5,745.96,743.44,745.96,1065.0,743.5,745.96,743.44,745.96,1065.0
2021-11-11 13:30:00,745.96,747.39,745.73,746.04,2575.0,745.96,747.39,745.73,746.04,2575.0
2021-11-11 14:00:00,746.99,748.6,746.07,748.34,2514.0,746.99,748.6,746.07,748.34,2514.0
2021-11-11 14:30:00,749.39,750.19,748.01,748.5,2977.0,749.39,750.19,748.01,748.5,2977.0
2021-11-11 15:00:00,748.19,751.09,748.01,750.47,6994.0,748.19,751.09,748.01,750.47,6994.0
2021-11-11 15:30:00,750.35,752.93,748.59,752.37,13114.0,750.35,752.93,748.59,752.37,13114.0
2021-11-12 09:30:00,754.49,754.49,742.33,747.01,1281.0,754.49,754.49,742.33,747.01,1281.0
2021-11-12 10:00:00,747.64,748.01,740.76,742.79,2436.0,747.64,748.01,740.76,742.79,2436.0
2021-11-12 10:30:00,743.42,745.57,743.41,744.9,1094.0,743.42,745.57,743.41,744.9,1094.0
2021-11-12 11:00:00,747.21,750.61,747.2,747.96,2621.0,747.21,750.61,747.2,747.96,2621.0
2021-11-12 11:30:00,749.78,749.79,746.99,749.1,750.0,749.78,749.79,746.99,749.1,750.0
2021-11-12 12:00:00,748.84,750.0,748.84,749.09,1603.0,748.84,750.0,748.84,749.09,1603.0
2021-11-12 12:30:00,749.0,750.7,748.82,750.52,2614.0,749.0,750.7,748.82,750.52,2614.0
2021-11-12 13:00:00,754.63,755.49,754.63,755.49,200.0,754.63,755.49,754.63,755.49,200.0
2021-11-12 13:30:00,757.23,757.23,755.7,756.56,618.0,757.23,757.23,755.7,756.56,618.0
2021-11-12 14:00:00,756.1,757.97,755.06,755.07,1198.0,756.1,757.97,755.06,755.07,1198.0
2021-11-12 14:30:00,755.07,755.07,755.07,755.07,0.0,755.07,755.07,755.07,755.07,0.0
2021-11-12 15:00:00,755.51,758.21,755.51,758.21,1500.0,755.51,758.21,755.51,758.21,1500.0
2021-11-12 15:30:00,759.23,759.49,755.29,755.69,6836.0,759.23,759.49,755.29,755.69,6836.0
2021-11-15 09:30:00,759.95,766.29,759.95,764.04,1389.0,759.95,766.29,759.95,764.04,1389.0
2021-11-15 10:00:00,763.99,766.96,762.0,762.0,800.0,763.99,766.96,762.0,762.0,800.0
2021-11-15 10:30:00,761.93,763.07,758.85,763.07,1270.0,761.93,763.07,758.85,763.07,1270.0
2021-11-15 11:00:00,764.14,764.53,762.35,763.88,2101.0,764.14,764.53,762.35,763.88,2101.0
2021-11-15 11:30:00,765.02,765.02,763.16,763.16,929.0,765.02,765.02,763.16,763.16,929.0
2021-11-15 12:00:00,762.72,764.17,761.97,762.69,900.0,762.72,764.17,761.97,762.69,900.0
2021-11-15 12:30:00,760.88,761.37,755.8,755.8,1153.0,760.88,761.37,755.8,755.8,1153.0
2021-11-15 13:00:00,756.41,757.36,755.06,757.34,2891.0,756.41,757.36,755.06,757.34,2891.0
2021-11-15 13:30:00,756.47,756.47,754.63,754.63,200.0,756.47,756.47,754.63,754.63,200.0
2021-11-15 14:00:00,752.73,753.78,752.27,753.78,701.0,752.73,753.78,752.27,753.78,701.0
2021-11-15 14:30:00,754.78,755.55,754.5,755.18,801.0,754.78,755.55,754.5,755.18,801.0
2021-11-15 15:00:00,755.23,755.77,753.57,753.57,1984.0,755.23,755.77,753.57,753.57,1984.0
2021-11-15 15:30:00,754.04,755.16,752.74,753.73,4321.0,754.04,755.16,752.74,753.73,4321.0
2021-11-16 09:30:00,753.84,759.56,753.84,758.62,714.0,753.84,759.56,753.84,758.62,714.0
2021-11-16 10:00:00,765.76,771.57,765.76,770.1,2502.0,765.76,771.57,765.76,770.1,2502.0
2021-11-16 10:30:00,770.1,772.62,769.53,771.22,1402.0,770.1,772.62,769.53,771.22,1402.0
2021-11-16 11:00:00,771.02,772.56,771.02,772.45,2050.0,771.02,772.56,771.02,772.45,2050.0
2021-11-16 11:30:00,773.7,777.23,773.69,776.87,1329.0,773.7,777.23,773.69,776.87,1329.0
2021-11-16 12:00:00,775.89,777.1,775.3,775.36,1293.0,775.89,777.1,775.3,775.36,1293.0
2021-11-16 12:30:00,776.16,776.57,775.42,775.82,2656.0,776.16,776.57,775.42,775.82,2656.0
2021-11-16 13:00:00,776.62,778.85,776.61,778.52,600.0,776.62,778.85,776.61,778.52,600.0
2021-11-16 13:30:00,778.22,779.35,777.19,779.35,1501.0,778.22,779.35,777.19,779.35,1501.0
2021-11-16 14:00:00,778.53,779.13,775.58,776.3,600.0,778.53,779.13,775.58,776.3,600.0
2021-11-16 14:30:00,775.35,775.35,773.04,773.98,900.0,775.35,775.35,773.04,773.98,900.0
2021-11-16 15:00:00,773.78,774.5,771.49,772.08,1942.0,773.78,774.5,771.49,772.08,1942.0
2021-11-16 15:30:00,772.22,773.15,771.12,771.68,3594.0,772.22,773.15,771.12,771.68,3594.0
2021-11-17 09:30:00,776.86,776.86,767.37,771.24,993.0,776.86,776.86,767.37,771.24,993.0
2021-11-17 10:00:00,770.36,770.37,768.5,768.5,1370.0,770.36,770.37,768.5,768.5,1370.0
2021-11-17 10:30:00,769.54,769.54,769.54,769.54,100.0,769.54,769.54,769.54,769.54,100.0
2021-11-17 11:00:00,771.44,774.85,771.44,773.91,1385.0,771.44,774.85,771.44,773.91,1385.0
2021-11-17 11:30:00,772.98,774.09,771.8,771.8,800.0,772.98,774.09,771.8,771.8,800.0
2021-11-17 12:00:00,772.1,773.82,771.88,772.84,1638.0,772.1,773.82,771.88,772.84,1638.0
2021-11-17 12:30:00,774.26,776.94,774.26,776.57,700.0,774.26,776.94,774.26,776.57,700.0
2021-11-17 13:00:00,777.54,780.59,777.18,779.25,1658.0,777.54,780.59,777.18,779.25,1658.0
2021-11-17 13:30:00,779.28,783.0,779.28,782.97,919.0,779.28,783.0,779.28,782.97,919.0
2021-11-17 14:00:00,783.32,784.1,781.95,782.24,3391.0,783.32,784.1,781.95,782.24,3391.0
2021-11-17 14:30:00,782.04,783.86,781.33,783.86,2700.0,782.04,783.86,781.33,783.86,2700.0
2021-11-17 15:00:00,784.39,784.39,780.71,781.11,1448.0,784.39,784.39,780.71,781.11,1448.0
2021-11-17 15:30:00,780.83,780.83,779.16,779.75,3391.0,780.83,780.83,779.16,779.75,3391.0
2021-11-18 09:30:00,780.7,780.7,773.71,776.2,1551.0,780.7,780.7,773.71,776.2,1551.0
2021-11-18 10:00:00,775.13,776.21,765.86,765.86,2180.0,775.13,776.21,765.86,765.86,2180.0
2021-11-18 10:30:00,769.36,770.15,765.81,765.81,900.0,769.36,770.15,765.81,765.81,900.0
2021-11-18 11:00:00,764.96,767.29,764.96,767.29,755.0,764.96,767.29,764.96,767.29,755.0
2021-11-18 11:30:00,767.14,771.18,767.14,770.92,900.0,767.14,771.18,767.14,770.92,900.0
2021-11-18 12:00:00,770.58,771.15,769.82,771.13,644.0,770.58,771.15,769.82,771.13,644.0
2021-11-18 12:30:00,771.51,771.91,767.67,767.67,1000.0,771.51,771.91,767.67,767.67,1000.0
2021-11-18 13:00:00,768.91,770.21,767.58,770.21,1051.0,768.91,770.21,767.58,770.21,1051.0
2021-11-18 13:30:00,771.64,771.64,769.89,769.89,816.0,771.64,771.64,769.89,769.89,816.0
2021-11-18 14:00:00,769.01,770.15,769.01,770.15,544.0,769.01,770.15,769.01,770.15,544.0
2021-11-18 14:30:00,768.95,771.03,768.95,771.03,300.0,768.95,771.03,768.95,771.03,300.0
2021-11-18 15:00:00,771.64,772.77,770.29,771.33,1210.0,771.64,772.77,770.29,771.33,1210.0
2021-11-18 15:30:00,770.85,773.13,770.22,771.01,6049.0,770.85,773.13,770.22,771.01,6049.0
2021-11-19 09:30:00,781.66,781.66,776.26,781.14,5259.0,781.66,781.66,776.26,781.14,5259.0
2021-11-19 10:00:00,778.4,778.4,778.4,778.4,100.0,778.4,778.4,778.4,778.4,100.0
2021-11-19 10:30:00,778.4,778.4,778.4,778.4,0.0,778.4,778.4,778.4,778.4,0.0
2021-11-19 11:00:00,778.21,778.21,776.05,776.05,200.0,778.21,778.21,776.05,776.05,200.0
2021-11-19 11:30:00,776.46,776.46,776.46,776.46,200.0,776.46,776.46,776.46,776.46,200.0
2021-11-19 12:00:00,777.87,782.18,777.87,782.18,1116.0,777.87,782.18,777.87,782.18,1116.0
2021-11-19 12:30:00,783.93,783.94,782.46,782.97,1149.0,783.93,783.94,782.46,782.97,1149.0
2021-11-19 13:00:00,782.4,782.4,778.94,778.94,436.0,782.4,782.4,778.94,778.94,436.0
2021-11-19 13:30:00,776.14,776.26,776.14,776.25,200.0,776.14,776.26,776.14,776.25,200.0
2021-11-19 14:00:00,781.32,782.97,781.13,782.97,309.0,781.32,782.97,781.13,782.97,309.0
2021-11-19 14:30:00,780.03,780.03,780.02,780.03,100.0,780.03,780.03,780.02,780.03,100.0
2021-11-19 15:00:00,778.52,778.52,776.54,777.55,1452.0,778.52,778.52,776.54,777.55,1452.0
2021-11-19 15:30:00,778.45,778.45,775.4,776.0,2221.0,778.45,778.45,775.4,776.0,2221.0
2021-11-22 09:30:00,774.87,774.87,762.12,763.24,3243.0,774.87,774.87,762.12,763.24,3243.0
2021-11-22 10:00:00,763.31,765.26,760.27,764.25,2850.0,763.31,765.26,760.27,764.25,2850.0
2021-11-22 10:30:00,767.51,771.74,767.07,769.93,2750.0,767.51,771.74,767.07,769.93,2750.0
2021-11-22 11:00:00,770.0,771.22,769.7,770.67,1706.0,770.0,771.22,769.7,770.67,1706.0
2021-11-22 11:30:00,773.7,773.96,767.45,767.45,2668.0,773.7,773.96,767.45,767.45,2668.0
2021-11-22 12:00:00,768.1,768.1,761.26,761.26,700.0,768.1,768.1,761.26,761.26,700.0
2021-11-22 12:30:00,763.42,769.92,763.42,768.16,1339.0,763.42,769.92,763.42,768.16,1339.0
2021-11-22 13:00:00,767.16,770.01,767.16,770.0,400.0,767.16,770.01,767.16,770.0,400.0
2021-11-22 13:30:00,769.92,769.92,766.45,768.3,700.0,769.92,769.92,766.45,768.3,700.0
2021-11-22 14:00:00,767.86,771.08,767.79,769.25,2525.0,767.86,771.08,767.79,769.25,2525.0
2021-11-22 14:30:00,769.55,769.96,766.37,767.24,1202.0,769.55,769.96,766.37,767.24,1202.0
2021-11-22 15:00:00,766.21,766.21,761.55,763.4,2200.0,766.21,766.21,761.55,763.4,2200.0
2021-11-22 15:30:00,763.0,764.73,757.56,757.56,7099.0,763.0,764.73,757.56,757.56,7099.0
2021-11-23 09:30:00,751.94,751.94,739.98,751.94,3591.0,751.94,751.94,739.98,751.94,3591.0
2021-11-23 10:00:00,751.97,751.97,740.02,741.0,1002.0,751.97,751.97,740.02,741.0,1002.0
2021-11-23 10:30:00,739.59,740.72,737.54,739.54,1803.0,739.59,740.72,737.54,739.54,1803.0
2021-11-23 11:00:00,734.35,738.87,734.35,737.07,3560.0,734.35,738.87,734.35,737.07,3560.0
2021-11-23 11:30:00,736.45,737.02,733.09,736.96,2300.0,736.45,737.02,733.09,736.96,2300.0
2021-11-23 12:00:00,735.87,736.43,734.93,735.99,600.0,735.87,736.43,734.93,735.99,600.0
2021-11-23 12:30:00,735.64,736.29,735.14,735.14,500.0,735.64,736.29,735.14,735.14,500.0
2021-11-23 13:00:00,734.55,736.86,734.35,734.35,1627.0,734.55,736.86,734.35,734.35,1627.0
2021-11-23 13:30:00,734.05,736.09,732.72,736.09,3313.0,734.05,736.09,732.72,736.09,3313.0
2021-11-23 14:00:00,736.84,736.84,734.79,735.82,1100.0,736.84,736.84,734.79,735.82,1100.0
2021-11-23 14:30:00,736.09,739.07,734.84,739.07,2584.0,736.09,739.07,734.84,739.07,2584.0
2021-11-23 15:00:00,738.29,739.15,736.78,737.54,1973.0,738.29,739.15,736.78,737.54,1973.0
2021-11-23 15:30:00,738.87,742.48,737.98,742.45,6834.0,738.87,742.48,737.98,742.45,6834.0
2021-11-24 09:30:00,738.34,738.34,738.34,738.34,633.0,738.34,738.34,738.34,738.34,633.0
2021-11-24 10:00:00,735.84,735.84,733.69,734.11,1262.0,735.84,735.84,733.69,734.11,1262.0
2021-11-24 10:30:00,738.75,739.47,736.99,738.45,3566.0,738.75,739.47,736.99,738.45,3566.0
2021-11-24 11:00:00,736.97,736.97,735.06,735.06,500.0,736.97,736.97,735.06,735.06,500.0
2021-11-24 11:30:00,735.84,737.18,735.84,737.13,1065.0,735.84,737.18,735.84,737.13,1065.0
2021-11-24 12:00:00,736.8,737.5,735.55,736.18,1300.0,736.8,737.5,735.55,736.18,1300.0
2021-11-24 12:30:00,735.8,735.8,733.96,734.0,2211.0,735.8,735.8,733.96,734.0,2211.0
2021-11-24 13:00:00,735.07,738.41,735.07,737.34,1808.0,735.07,738.41,735.07,737.34,1808.0
2021-11-24 13:30:00,735.81,736.79,735.49,736.79,500.0,735.81,736.79,735.49,736.79,500.0
2021-11-24 14:00:00,732.82,733.39,732.61,733.17,700.0,732.82,733.39,732.61,733.17,700.0
2021-11-24 14:30:00,732.63,734.61,732.29,734.61,1127.0,732.63,734.61,732.29,734.61,1127.0
2021-11-24 15:00:00,734.33,735.51,733.34,735.51,1608.0,734.33,735.51,733.34,735.51,1608.0
2021-11-24 15:30:00,735.14,738.09,735.14,736.52,4439.0,735.14,738.09,735.14,736.52,4439.0
2021-11-26 09:30:00,744.94,768.98,741.36,767.83,4720.0,744.94,768.98,741.36,767.83,4720.0
2021-11-26 10:00:00,768.29,768.77,756.18,763.01,2111.0,768.29,768.77,756.18,763.01,2111.0
2021-11-26 10:30:00,765.91,765.91,761.32,762.16,1176.0,765.91,765.91,761.32,762.16,1176.0
2021-11-26 11:00:00,760.27,760.27,757.77,758.96,993.0,760.27,760.27,757.77,758.96,993.0
2021-11-26 11:30:00,757.98,758.14,753.75,753.75,2800.0,757.98,758.14,753.75,753.75,2800.0
2021-11-26 12:00:00,754.66,754.66,750.01,751.94,2339.0,754.66,754.66,750.01,751.94,2339.0
2021-11-26 12:30:00,752.26,755.29,747.13,750.15,7253.0,752.26,755.29,747.13,750.15,7253.0
2021-11-29 09:30:00,751.22,753.88,745.0,753.88,2112.0,751.22,753.88,745.0,753.88,2112.0
2021-11-29 10:00:00,751.91,751.91,744.52,745.3,1218.0,751.91,751.91,744.52,745.3,1218.0
2021-11-29 10:30:00,744.47,753.14,744.47,753.0,800.0,744.47,753.14,744.47,753.0,800.0
2021-11-29 11:00:00,752.15,757.2,752.15,757.14,700.0,752.15,757.2,752.15,757.14,700.0
2021-11-29 11:30:00,754.66,760.65,754.66,757.83,816.0,754.66,760.65,754.66,757.83,816.0
2021-11-29 12:00:00,761.3,761.3,760.35,760.35,456.0,761.3,761.3,760.35,760.35,456.0
2021-11-29 12:30:00,758.85,758.85,754.91,754.91,1877.0,758.85,758.85,754.91,754.91,1877.0
2021-11-29 13:00:00,755.41,755.42,753.32,755.17,1246.0,755.41,755.42,753.32,755.17,1246.0
2021-11-29 13:30:00,754.31,755.27,753.34,754.26,1351.0,754.31,755.27,753.34,754.26,1351.0
2021-11-29 14:00:00,752.75,755.43,752.75,754.11,2300.0,752.75,755.43,752.75,754.11,2300.0
2021-11-29 14:30:00,754.91,754.91,752.92,754.5,1029.0,754.91,754.91,752.92,754.5,1029.0
2021-11-29 15:00:00,754.94,755.27,751.63,753.12,3055.0,754.94,755.27,751.63,753.12,3055.0
2021-11-29 15:30:00,752.99,753.32,749.33,749.33,4368.0,752.99,753.32,749.33,749.33,4368.0
2021-11-30 09:30:00,752.57,754.49,744.89,754.49,6798.0,752.57,754.49,744.89,754.49,6798.0
2021-11-30 10:00:00,755.64,763.74,755.05,762.41,3120.0,755.64,763.74,755.05,762.41,3120.0
2021-11-30 10:30:00,761.22,763.53,751.3,751.99,3927.0,761.22,763.53,751.3,751.99,3927.0
2021-11-30 11:00:00,751.85,753.46,749.22,751.79,4274.0,751.85,753.46,749.22,751.79,4274.0
2021-11-30 11:30:00,751.07,751.07,746.6,746.87,2102.0,751.07,751.07,746.6,746.87,2102.0
2021-11-30 12:00:00,747.79,753.14,746.82,751.36,4399.0,747.79,753.14,746.82,751.36,4399.0
2021-11-30 12:30:00,751.7,753.77,751.7,753.77,1930.0,751.7,753.77,751.7,753.77,1930.0
2021-11-30 13:00:00,754.35,756.27,754.2,755.87,1901.0,754.35,756.27,754.2,755.87,1901.0
2021-11-30 13:30:00,756.38,764.51,756.38,763.75,2200.0,756.38,764.51,756.38,763.75,2200.0
2021-11-30 14:00:00,762.85,764.7,761.27,763.52,3541.0,762.85,764.7,761.27,763.52,3541.0
2021-11-30 14:30:00,763.66,763.66,759.0,759.61,1800.0,763.66,763.66,759.0,759.61,1800.0
2021-11-30 15:00:00,759.9,760.06,757.53,758.03,5158.0,759.9,760.06,757.53,758.03,5158.0
2021-11-30 15:30:00,756.86,757.25,751.29,752.96,16291.0,756.86,757.25,751.29,752.96,16291.0
2021-12-01 09:30:00,753.68,753.68,737.48,739.0,5408.0,753.68,753.68,737.48,739.0,5408.0
2021-12-01 10:00:00,739.82,747.32,739.82,746.9,3690.0,739.82,747.32,739.82,746.9,3690.0
2021-12-01 10:30:00,745.33,748.84,743.45,748.49,3406.0,745.33,748.84,743.45,748.49,3406.0
2021-12-01 11:00:00,751.58,760.05,751.35,759.55,3169.0,751.58,760.05,751.35,759.55,3169.0
2021-12-01 11:30:00,760.01,768.05,759.87,767.66,6513.0,760.01,768.05,759.87,767.66,6513.0
2021-12-01 12:00:00,769.84,771.19,769.71,770.83,2834.0,769.84,771.19,769.71,770.83,2834.0
2021-12-01 12:30:00,769.98,771.69,768.77,768.77,2308.0,769.98,771.69,768.77,768.77,2308.0
2021-12-01 13:00:00,768.86,768.86,764.84,766.25,4302.0,768.86,768.86,764.84,766.25,4302.0
2021-12-01 13:30:00,768.03,768.22,763.66,766.3,3560.0,768.03,768.22,763.66,766.3,3560.0
2021-12-01 14:00:00,765.61,767.01,763.5,766.76,3922.0,765.61,767.01,763.5,766.76,3922.0
2021-12-01 14:30:00,766.77,766.77,764.59,765.31,5119.0,766.77,766.77,764.59,765.31,5119.0
2021-12-01 15:00:00,766.04,766.14,761.34,762.22,6191.0,766.04,766.14,761.34,762.22,6191.0
2021-12-01 15:30:00,761.71,762.09,754.92,756.18,10969.0,761.71,762.09,754.92,756.18,10969.0
2021-12-02 09:30:00,752.12,764.21,752.12,762.02,1233.0,752.12,764.21,752.12,762.02,1233.0
2021-12-02 10:00:00,761.71,762.69,756.68,756.68,726.0,761.71,762.69,756.68,756.68,726.0
2021-12-02 10:30:00,755.34,756.38,747.0,749.41,2904.0,755.34,756.38,747.0,749.41,2904.0
2021-12-02 11:00:00,748.05,755.28,747.85,754.54,1260.0,748.05,755.28,747.85,754.54,1260.0
2021-12-02 11:30:00,752.0,752.0,746.66,749.68,771.0,752.0,752.0,746.66,749.68,771.0
2021-12-02 12:00:00,753.1,754.36,752.73,754.11,400.0,753.1,754.36,752.73,754.11,400.0
2021-12-02 12:30:00,753.72,755.38,751.71,755.38,1175.0,753.72,755.38,751.71,755.38,1175.0
2021-12-02 13:00:00,754.06,756.1,752.49,752.49,940.0,754.06,756.1,752.49,752.49,940.0
2021-12-02 13:30:00,754.94,754.94,750.62,751.87,1579.0,754.94,754.94,750.62,751.87,1579.0
2021-12-02 14:00:00,752.07,754.19,749.57,754.06,2635.0,752.07,754.19,749.57,754.06,2635.0
2021-12-02 14:30:00,753.5,754.5,750.69,754.5,1804.0,753.5,754.5,750.69,754.5,1804.0
2021-12-02 15:00:00,752.68,755.58,752.35,752.35,1372.0,752.68,755.58,752.35,752.35,1372.0
2021-12-02 15:30:00,753.09,753.56,745.75,747.24,7012.0,753.09,753.56,745.75,747.24,7012.0
2021-12-03 09:30:00,753.44,756.84,739.9,746.86,3054.0,753.44,756.84,739.9,746.86,3054.0
2021-12-03 10:00:00,742.74,748.61,742.74,746.17,1945.0,742.74,748.61,742.74,746.17,1945.0
2021-12-03 10:30:00,746.26,748.1,744.11,744.67,1330.0,746.26,748.1,744.11,744.67,1330.0
2021-12-03 11:00:00,744.75,745.3,738.51,739.01,1519.0,744.75,745.3,738.51,739.01,1519.0
2021-12-03 11:30:00,740.75,740.76,738.49,738.61,1254.0,740.75,740.76,738.49,738.61,1254.0
2021-12-03 12:00:00,736.5,739.72,736.5,739.71,1300.0,736.5,739.72,736.5,739.71,1300.0
2021-12-03 12:30:00,738.29,738.29,735.3,735.3,1145.0,738.29,738.29,735.3,735.3,1145.0
2021-12-03 13:00:00,735.09,740.4,735.09,739.32,1045.0,735.09,740.4,735.09,739.32,1045.0
2021-12-03 13:30:00,736.58,739.12,735.9,737.45,819.0,736.58,739.12,735.9,737.45,819.0
2021-12-03 14:00:00,737.25,737.25,734.1,735.24,902.0,737.25,737.25,734.1,735.24,902.0
2021-12-03 14:30:00,735.47,736.94,734.28,736.01,1600.0,735.47,736.94,734.28,736.01,1600.0
2021-12-03 15:00:00,735.17,736.99,733.37,736.99,1474.0,735.17,736.99,733.37,736.99,1474.0
2021-12-03 15:30:00,739.02,743.06,734.34,742.52,5613.0,739.02,743.06,734.34,742.52,5613.0
2021-12-06 09:30:00,743.73,747.38,737.34,742.97,2478.0,743.73,747.38,737.34,742.97,2478.0
2021-12-06 10:00:00,737.92,738.03,734.24,738.03,2800.0,737.92,738.03,734.24,738.03,2800.0
2021-12-06 10:30:00,737.44,742.03,736.97,742.03,1737.0,737.44,742.03,736.97,742.03,1737.0
2021-12-06 11:00:00,739.0,743.08,735.71,737.38,1700.0,739.0,743.08,735.71,737.38,1700.0
2021-12-06 11:30:00,735.98,737.3,730.6,730.8,1701.0,735.98,737.3,730.6,730.8,1701.0
2021-12-06 12:00:00,733.24,737.09,733.24,737.09,1500.0,733.24,737.09,733.24,737.09,1500.0
2021-12-06 12:30:00,739.0,740.48,739.0,740.35,611.0,739.0,740.48,739.0,740.35,611.0
2021-12-06 13:00:00,745.1,746.59,742.81,746.59,1500.0,745.1,746.59,742.81,746.59,1500.0
2021-12-06 13:30:00,746.49,749.95,745.9,746.44,1613.0,746.49,749.95,745.9,746.44,1613.0
2021-12-06 14:00:00,747.55,748.95,744.33,744.49,3638.0,747.55,748.95,744.33,744.49,3638.0
2021-12-06 14:30:00,745.53,746.84,744.49,745.39,7429.0,745.53,746.84,744.49,745.39,7429.0
2021-12-06 15:00:00,743.78,743.99,740.22,741.52,6198.0,743.78,743.99,740.22,741.52,6198.0
2021-12-06 15:30:00,741.28,744.52,739.9,742.31,9605.0,741.28,744.52,739.9,742.31,9605.0
2021-12-07 09:30:00,749.57,765.62,748.83,764.4,3034.0,749.57,765.62,748.83,764.4,3034.0
2021-12-07 10:00:00,765.0,765.53,761.82,761.82,1518.0,765.0,765.53,761.82,761.82,1518.0
2021-12-07 10:30:00,761.48,764.63,758.16,764.63,2678.0,761.48,764.63,758.16,764.63,2678.0
2021-12-07 11:00:00,765.21,765.21,762.44,762.67,1504.0,765.21,765.21,762.44,762.67,1504.0
2021-12-07 11:30:00,761.54,762.03,757.12,759.48,2261.0,761.54,762.03,757.12,759.48,2261.0
2021-12-07 12:00:00,758.89,759.02,757.04,757.04,1633.0,758.89,759.02,757.04,757.04,1633.0
2021-12-07 12:30:00,756.94,757.87,755.21,755.21,1072.0,756.94,757.87,755.21,755.21,1072.0
2021-12-07 13:00:00,756.27,756.38,754.94,755.31,730.0,756.27,756.38,754.94,755.31,730.0
2021-12-07 13:30:00,755.01,756.04,754.55,754.55,1156.0,755.01,756.04,754.55,754.55,1156.0
2021-12-07 14:00:00,755.05,755.2,753.89,754.41,2961.0,755.05,755.2,753.89,754.41,2961.0
2021-12-07 14:30:00,754.15,755.4,752.7,755.4,2618.0,754.15,755.4,752.7,755.4,2618.0
2021-12-07 15:00:00,754.29,755.0,752.6,752.95,3106.0,754.29,755.0,752.6,752.95,3106.0
2021-12-07 15:30:00,752.91,753.44,749.63,752.06,9982.0,752.91,753.44,749.63,752.06,9982.0
2021-12-08 09:30:00,758.98,758.98,752.79,752.91,1704.0,758.98,758.98,752.79,752.91,1704.0
2021-12-08 10:00:00,753.08,757.27,751.04,751.04,1840.0,753.08,757.27,751.04,751.04,1840.0
2021-12-08 10:30:00,751.53,757.5,751.53,756.58,3050.0,751.53,757.5,751.53,756.58,3050.0
2021-12-08 11:00:00,757.06,763.51,756.45,763.51,900.0,757.06,763.51,756.45,763.51,900.0
2021-12-08 11:30:00,762.1,762.6,759.2,760.93,2402.0,762.1,762.6,759.2,760.93,2402.0
2021-12-08 12:00:00,759.87,760.62,758.87,759.91,1000.0,759.87,760.62,758.87,759.91,1000.0
2021-12-08 12:30:00,759.41,761.89,758.12,761.1,1310.0,759.41,761.89,758.12,761.1,1310.0
2021-12-08 13:00:00,762.94,766.88,762.94,766.82,1270.0,762.94,766.88,762.94,766.82,1270.0
2021-12-08 13:30:00,766.21,767.63,765.43,766.13,2403.0,766.21,767.63,765.43,766.13,2403.0
2021-12-08 14:00:00,767.56,769.59,767.56,768.0,1463.0,767.56,769.59,767.56,768.0,1463.0
2021-12-08 14:30:00,767.88,767.89,766.91,767.88,512.0,767.88,767.89,766.91,767.88,512.0
2021-12-08 15:00:00,767.81,767.81,765.59,765.59,1200.0,767.81,767.81,765.59,765.59,1200.0
2021-12-08 15:30:00,766.53,770.24,764.87,769.75,8104.0,766.53,770.24,764.87,769.75,8104.0
2021-12-09 09:30:00,770.76,770.76,763.65,763.65,1303.0,770.76,770.76,763.65,763.65,1303.0
2021-12-09 10:00:00,760.9,761.72,758.39,761.72,809.0,760.9,761.72,758.39,761.72,809.0
2021-12-09 10:30:00,760.32,760.32,757.74,759.82,700.0,760.32,760.32,757.74,759.82,700.0
2021-12-09 11:00:00,760.77,765.49,760.77,765.49,2901.0,760.77,765.49,760.77,765.49,2901.0
2021-12-09 11:30:00,767.6,767.6,762.63,762.63,900.0,767.6,767.6,762.63,762.63,900.0
2021-12-09 12:00:00,762.65,764.88,761.71,761.71,2036.0,762.65,764.88,761.71,761.71,2036.0
2021-12-09 12:30:00,761.1,761.1,757.88,757.88,1500.0,761.1,761.1,757.88,757.88,1500.0
2021-12-09 13:00:00,756.61,757.18,755.9,757.18,1420.0,756.61,757.18,755.9,757.18,1420.0
2021-12-09 13:30:00,757.68,758.45,755.52,755.93,1129.0,757.68,758.45,755.52,755.93,1129.0
2021-12-09 14:00:00,756.1,757.82,755.75,757.15,1421.0,756.1,757.82,755.75,757.15,1421.0
2021-12-09 14:30:00,756.49,757.6,755.52,756.56,1009.0,756.49,757.6,755.52,756.56,1009.0
2021-12-09 15:00:00,755.93,756.67,753.56,753.71,2800.0,755.93,756.67,753.56,753.71,2800.0
2021-12-09 15:30:00,754.54,756.93,752.53,753.78,12681.0,754.54,756.93,752.53,753.78,12681.0
2021-12-10 09:30:00,755.0,761.77,752.94,756.59,1836.0,755.0,761.77,752.94,756.59,1836.0
2021-12-10 10:00:00,753.6,757.0,753.6,755.06,705.0,753.6,757.0,753.6,755.06,705.0
2021-12-10 10:30:00,752.23,753.0,744.73,744.93,3200.0,752.23,753.0,744.73,744.93,3200.0
2021-12-10 11:00:00,745.02,747.07,740.6,746.98,6715.0,745.02,747.07,740.6,746.98,6715.0
2021-12-10 11:30:00,744.27,747.98,744.27,745.08,1710.0,744.27,747.98,744.27,745.08,1710.0
2021-12-10 12:00:00,743.82,745.73,742.97,745.72,3034.0,743.82,745.73,742.97,745.72,3034.0
2021-12-10 12:30:00,745.16,746.6,743.75,745.64,1010.0,745.16,746.6,743.75,745.64,1010.0
2021-12-10 13:00:00,745.7,747.69,744.95,747.69,900.0,745.7,747.69,744.95,747.69,900.0
2021-12-10 13:30:00,748.75,750.44,748.75,749.92,1400.0,748.75,750.44,748.75,749.92,1400.0
2021-12-10 14:00:00,748.28,748.28,742.21,745.23,5930.0,748.28,748.28,742.21,745.23,5930.0
2021-12-10 14:30:00,745.56,745.56,742.71,742.87,4708.0,745.56,745.56,742.71,742.87,4708.0
2021-12-10 15:00:00,744.2,747.56,744.2,746.19,5845.0,744.2,747.56,744.2,746.19,5845.0
2021-12-10 15:30:00,746.24,748.03,744.8,745.11,9470.0,746.24,748.03,744.8,745.11,9470.0
2021-12-13 09:30:00,746.0,751.13,744.46,746.81,2329.0,746.0,751.13,744.46,746.81,2329.0
2021-12-13 10:00:00,749.32,756.44,748.28,754.17,5021.0,749.32,756.44,748.28,754.17,5021.0
2021-12-13 10:30:00,754.26,757.45,752.46,754.99,2696.0,754.26,757.45,752.46,754.99,2696.0
2021-12-13 11:00:00,755.83,758.24,752.44,758.24,2348.0,755.83,758.24,752.44,758.24,2348.0
2021-12-13 11:30:00,757.77,761.59,757.77,760.0,800.0,757.77,761.59,757.77,760.0,800.0
2021-12-13 12:00:00,761.77,762.91,759.96,762.67,850.0,761.77,762.91,759.96,762.67,850.0
2021-12-13 12:30:00,762.77,765.34,760.16,760.16,600.0,762.77,765.34,760.16,760.16,600.0
2021-12-13 13:00:00,761.54,764.43,761.54,764.23,800.0,761.54,764.43,761.54,764.23,800.0
2021-12-13 13:30:00,763.24,766.8,763.24,765.59,1300.0,763.24,766.8,763.24,765.59,1300.0
2021-12-13 14:00:00,768.49,768.49,766.41,766.41,900.0,768.49,768.49,766.41,766.41,900.0
2021-12-13 14:30:00,764.87,765.44,763.14,764.05,745.0,764.87,765.44,763.14,764.05,745.0
2021-12-13 15:00:00,764.05,765.56,758.17,759.19,5286.0,764.05,765.56,758.17,759.19,5286.0
2021-12-13 15:30:00,757.84,760.47,749.88,752.3,26393.0,757.84,760.47,749.88,752.3,26393.0
2021-12-14 09:30:00,744.76,746.31,724.8,724.8,9149.0,744.76,746.31,724.8,724.8,9149.0
2021-12-14 10:00:00,721.99,727.07,714.97,723.92,5502.0,721.99,727.07,714.97,723.92,5502.0
2021-12-14 10:30:00,722.64,725.2,715.18,715.18,7733.0,722.64,725.2,715.18,715.18,7733.0
2021-12-14 11:00:00,716.71,725.84,715.43,723.86,4047.0,716.71,725.84,715.43,723.86,4047.0
2021-12-14 11:30:00,722.79,731.25,722.44,731.25,6341.0,722.79,731.25,722.44,731.25,6341.0
2021-12-14 12:00:00,731.8,736.32,730.58,734.23,6338.0,731.8,736.32,730.58,734.23,6338.0
2021-12-14 12:30:00,733.4,733.94,721.53,723.07,2903.0,733.4,733.94,721.53,723.07,2903.0
2021-12-14 13:00:00,723.5,724.89,722.98,724.1,2492.0,723.5,724.89,722.98,724.1,2492.0
2021-12-14 13:30:00,725.49,725.65,720.11,720.74,1896.0,725.49,725.65,720.11,720.74,1896.0
2021-12-14 14:00:00,720.65,723.83,720.4,722.26,2400.0,720.65,723.83,720.4,722.26,2400.0
2021-12-14 14:30:00,722.24,724.2,722.14,722.27,2936.0,722.24,724.2,722.14,722.27,2936.0
2021-12-14 15:00:00,723.05,726.7,721.64,726.7,3317.0,723.05,726.7,721.64,726.7,3317.0
2021-12-14 15:30:00,726.28,729.84,722.78,723.93,17255.0,726.28,729.84,722.78,723.93,17255.0
2021-12-15 09:30:00,724.88,729.5,724.88,725.07,1572.0,724.88,729.5,724.88,725.07,1572.0
2021-12-15 10:00:00,724.91,732.83,724.91,729.93,3005.0,724.91,732.83,724.91,729.93,3005.0
2021-12-15 10:30:00,731.16,732.13,726.92,726.92,1317.0,731.16,732.13,726.92,726.92,1317.0
2021-12-15 11:00:00,727.64,730.72,726.52,727.9,1703.0,727.64,730.72,726.52,727.9,1703.0
2021-12-15 11:30:00,729.23,732.45,727.99,728.0,2757.0,729.23,732.45,727.99,728.0,2757.0
2021-12-15 12:00:00,726.4,729.35,724.61,724.61,2206.0,726.4,729.35,724.61,724.61,2206.0
2021-12-15 12:30:00,725.07,725.07,721.83,723.99,1261.0,725.07,725.07,721.83,723.99,1261.0
2021-12-15 13:00:00,725.45,727.55,720.62,725.4,2230.0,725.45,727.55,720.62,725.4,2230.0
2021-12-15 13:30:00,726.45,735.0,725.76,734.19,6156.0,726.45,735.0,725.76,734.19,6156.0
2021-12-15 14:00:00,732.85,739.42,729.03,730.22,3744.0,732.85,739.42,729.03,730.22,3744.0
2021-12-15 14:30:00,730.52,735.35,728.55,732.76,2000.0,730.52,735.35,728.55,732.76,2000.0
2021-12-15 15:00:00,734.45,742.59,733.3,741.97,5459.0,734.45,742.59,733.3,741.97,5459.0
2021-12-15 15:30:00,741.58,747.46,739.71,744.49,22131.0,741.58,747.46,739.71,744.49,22131.0
2021-12-16 09:30:00,742.66,749.15,741.33,744.0,2745.0,742.66,749.15,741.33,744.0,2745.0
2021-12-16 10:00:00,745.63,749.92,744.04,748.83,3266.0,745.63,749.92,744.04,748.83,3266.0
2021-12-16 10:30:00,749.6,749.8,744.7,747.79,1100.0,749.6,749.8,744.7,747.79,1100.0
2021-12-16 11:00:00,746.0,749.14,744.63,745.45,2060.0,746.0,749.14,744.63,745.45,2060.0
2021-12-16 11:30:00,746.99,747.11,740.22,742.53,1050.0,746.99,747.11,740.22,742.53,1050.0
2021-12-16 12:00:00,745.4,745.4,737.04,737.04,800.0,745.4,745.4,737.04,737.04,800.0
2021-12-16 12:30:00,737.29,738.86,735.77,736.99,600.0,737.29,738.86,735.77,736.99,600.0
2021-12-16 13:00:00,737.73,741.87,736.6,738.99,1327.0,737.73,741.87,736.6,738.99,1327.0
2021-12-16 13:30:00,739.22,739.56,737.06,739.56,928.0,739.22,739.56,737.06,739.56,928.0
2021-12-16 14:00:00,738.47,739.71,736.62,736.62,1139.0,738.47,739.71,736.62,736.62,1139.0
2021-12-16 14:30:00,738.0,739.9,734.16,736.13,2105.0,738.0,739.9,734.16,736.13,2105.0
2021-12-16 15:00:00,734.89,738.04,733.26,736.73,1200.0,734.89,738.04,733.26,736.73,1200.0
2021-12-16 15:30:00,736.88,739.66,734.34,734.35,11843.0,736.88,739.66,734.34,734.35,11843.0
2021-12-17 09:30:00,733.84,735.15,729.94,732.22,17841.0,733.84,735.15,729.94,732.22,17841.0
2021-12-17 10:00:00,728.93,733.0,728.0,731.66,952.0,728.93,733.0,728.0,731.66,952.0
2021-12-17 10:30:00,729.56,742.08,729.56,741.32,4525.0,729.56,742.08,729.56,741.32,4525.0
2021-12-17 11:00:00,742.98,743.83,738.12,738.85,4996.0,742.98,743.83,738.12,738.85,4996.0
2021-12-17 11:30:00,738.34,738.34,729.49,730.27,2686.0,738.34,738.34,729.49,730.27,2686.0
2021-12-17 12:00:00,732.6,736.0,730.99,736.0,1500.0,732.6,736.0,730.99,736.0,1500.0
2021-12-17 12:30:00,735.52,741.19,735.52,738.75,2294.0,735.52,741.19,735.52,738.75,2294.0
2021-12-17 13:00:00,736.99,741.07,734.58,741.07,1769.0,736.99,741.07,734.58,741.07,1769.0
2021-12-17 13:30:00,738.48,740.22,737.53,739.06,4677.0,738.48,740.22,737.53,739.06,4677.0
2021-12-17 14:00:00,738.24,739.61,735.44,736.91,3922.0,738.24,739.61,735.44,736.91,3922.0
2021-12-17 14:30:00,735.95,738.16,735.5,737.83,2831.0,735.95,738.16,735.5,737.83,2831.0
2021-12-17 15:00:00,737.9,738.98,734.67,735.24,4394.0,737.9,738.98,734.67,735.24,4394.0
2021-12-17 15:30:00,734.95,735.09,729.83,730.9,19180.0,734.95,735.09,729.83,730.9,19180.0
2021-12-20 09:30:00,731.91,737.35,726.94,727.54,2223.0,731.91,737.35,726.94,727.54,2223.0
2021-12-20 10:00:00,728.79,728.79,719.43,722.06,2820.0,728.79,728.79,719.43,722.06,2820.0
2021-12-20 10:30:00,720.53,725.57,718.2,725.57,3273.0,720.53,725.57,718.2,725.57,3273.0
2021-12-20 11:00:00,724.12,730.53,724.06,725.2,4902.0,724.12,730.53,724.06,725.2,4902.0
2021-12-20 11:30:00,726.35,729.8,724.18,729.8,2000.0,726.35,729.8,724.18,729.8,2000.0
2021-12-20 12:00:00,730.39,733.58,729.27,730.31,1801.0,730.39,733.58,729.27,730.31,1801.0
2021-12-20 12:30:00,730.31,730.31,726.34,727.57,1664.0,730.31,730.31,726.34,727.57,1664.0
2021-12-20 13:00:00,725.04,729.84,725.04,728.23,1346.0,725.04,729.84,725.04,728.23,1346.0
2021-12-20 13:30:00,728.25,730.9,727.59,729.33,2272.0,728.25,730.9,727.59,729.33,2272.0
2021-12-20 14:00:00,728.78,733.58,728.23,729.04,3673.0,728.78,733.58,728.23,729.04,3673.0
2021-12-20 14:30:00,730.22,730.58,726.73,729.36,2903.0,730.22,730.58,726.73,729.36,2903.0
2021-12-20 15:00:00,728.68,731.51,728.37,730.5,6003.0,728.68,731.51,728.37,730.5,6003.0
2021-12-20 15:30:00,729.62,731.94,727.99,728.28,12224.0,729.62,731.94,727.99,728.28,12224.0
2021-12-21 09:30:00,731.51,735.37,729.39,733.58,4894.0,731.51,735.37,729.39,733.58,4894.0
2021-12-21 10:00:00,732.54,732.54,722.98,722.98,3550.0,732.54,732.54,722.98,722.98,3550.0
2021-12-21 10:30:00,723.01,731.65,721.3,731.65,11400.0,723.01,731.65,721.3,731.65,11400.0
2021-12-21 11:00:00,730.98,731.73,728.48,730.59,3022.0,730.98,731.73,728.48,730.59,3022.0
2021-12-21 11:30:00,732.2,734.01,731.12,731.12,1510.0,732.2,734.01,731.12,731.12,1510.0
2021-12-21 12:00:00,731.1,733.85,731.1,733.8,1743.0,731.1,733.85,731.1,733.8,1743.0
2021-12-21 12:30:00,734.31,735.41,733.32,735.41,1233.0,734.31,735.41,733.32,735.41,1233.0
2021-12-21 13:00:00,734.97,738.27,734.97,738.27,1700.0,734.97,738.27,734.97,738.27,1700.0
2021-12-21 13:30:00,738.53,740.34,737.68,737.69,3216.0,738.53,740.34,737.68,737.69,3216.0
2021-12-21 14:00:00,737.14,738.7,735.89,737.12,2239.0,737.14,738.7,735.89,737.12,2239.0
2021-12-21 14:30:00,736.97,740.64,736.97,740.07,2746.0,736.97,740.64,736.97,740.07,2746.0
2021-12-21 15:00:00,739.12,739.22,737.1,738.03,3574.0,739.12,739.22,737.1,738.03,3574.0
2021-12-21 15:30:00,737.89,739.91,736.75,739.9,8560.0,737.89,739.91,736.75,739.9,8560.0
2021-12-22 09:30:00,739.91,747.89,739.91,745.44,1758.0,739.91,747.89,739.91,745.44,1758.0
2021-12-22 10:00:00,743.88,744.27,737.52,738.5,1912.0,743.88,744.27,737.52,738.5,1912.0
2021-12-22 10:30:00,738.67,743.11,738.67,741.73,1945.0,738.67,743.11,738.67,741.73,1945.0
2021-12-22 11:00:00,741.59,744.97,741.42,744.96,1508.0,741.59,744.97,741.42,744.96,1508.0
2021-12-22 11:30:00,744.09,744.09,742.29,743.61,2642.0,744.09,744.09,742.29,743.61,2642.0
2021-12-22 12:00:00,743.51,744.63,742.62,743.34,2200.0,743.51,744.63,742.62,743.34,2200.0
2021-12-22 12:30:00,744.51,748.73,744.21,744.83,1400.0,744.51,748.73,744.21,744.83,1400.0
2021-12-22 13:00:00,744.04,745.0,741.06,742.09,2414.0,744.04,745.0,741.06,742.09,2414.0
2021-12-22 13:30:00,742.13,744.55,742.13,744.47,614.0,742.13,744.55,742.13,744.47,614.0
2021-12-22 14:00:00,744.45,744.45,742.8,743.28,1300.0,744.45,744.45,742.8,743.28,1300.0
2021-12-22 14:30:00,743.85,743.85,742.86,743.39,1262.0,743.85,743.85,742.86,743.39,1262.0
2021-12-22 15:00:00,743.22,745.44,742.01,743.39,1381.0,743.22,745.44,742.01,743.39,1381.0
2021-12-22 15:30:00,741.99,747.02,741.99,743.89,10312.0,741.99,747.02,741.99,743.89,10312.0
2021-12-23 09:30:00,742.07,746.38,742.07,744.11,1185.0,742.07,746.38,742.07,744.11,1185.0
2021-12-23 10:00:00,748.94,748.94,746.19,746.19,200.0,748.94,748.94,746.19,746.19,200.0
2021-12-23 10:30:00,741.95,748.36,737.77,743.53,2473.0,741.95,748.36,737.77,743.53,2473.0
2021-12-23 11:00:00,742.99,745.82,742.99,744.66,1760.0,742.99,745.82,742.99,744.66,1760.0
2021-12-23 11:30:00,741.95,747.64,741.95,747.62,1399.0,741.95,747.64,741.95,747.62,1399.0
2021-12-23 12:00:00,747.58,747.61,742.39,744.19,1598.0,747.58,747.61,742.39,744.19,1598.0
2021-12-23 12:30:00,745.02,745.02,745.01,745.01,360.0,745.02,745.02,745.01,745.01,360.0
2021-12-23 13:00:00,745.38,745.8,744.69,745.21,965.0,745.38,745.8,744.69,745.21,965.0
2021-12-23 13:30:00,745.71,749.58,745.65,748.79,1443.0,745.71,749.58,745.65,748.79,1443.0
2021-12-23 14:00:00,749.58,753.2,749.58,752.97,400.0,749.58,753.2,749.58,752.97,400.0
2021-12-23 14:30:00,752.85,754.96,752.0,753.26,700.0,752.85,754.96,752.0,753.26,700.0
2021-12-23 15:00:00,752.6,753.47,751.54,751.54,300.0,752.6,753.47,751.54,751.54,300.0
2021-12-23 15:30:00,752.79,752.79,746.23,746.77,11775.0,752.79,752.79,746.23,746.77,11775.0
2021-12-27 09:30:00,751.67,756.18,749.82,752.9,1629.0,751.67,756.18,749.82,752.9,1629.0
2021-12-27 10:00:00,752.0,758.45,752.0,758.45,623.0,752.0,758.45,752.0,758.45,623.0
2021-12-27 10:30:00,756.71,758.61,754.31,754.37,1177.0,756.71,758.61,754.31,754.37,1177.0
2021-12-27 11:00:00,754.44,757.3,754.44,755.74,1000.0,754.44,757.3,754.44,755.74,1000.0
2021-12-27 11:30:00,755.72,757.38,755.27,757.0,400.0,755.72,757.38,755.27,757.0,400.0
2021-12-27 12:00:00,757.53,758.8,757.52,758.63,600.0,757.53,758.8,757.52,758.63,600.0
2021-12-27 12:30:00,758.64,758.85,756.8,756.8,451.0,758.64,758.85,756.8,756.8,451.0
2021-12-27 13:00:00,758.77,761.2,758.77,760.05,800.0,758.77,761.2,758.77,760.05,800.0
2021-12-27 13:30:00,759.58,760.66,757.37,760.4,1598.0,759.58,760.66,757.37,760.4,1598.0
2021-12-27 14:00:00,759.15,761.76,759.15,761.76,1100.0,759.15,761.76,759.15,761.76,1100.0
2021-12-27 14:30:00,764.94,764.94,760.36,760.53,1827.0,764.94,764.94,760.36,760.53,1827.0
2021-12-27 15:00:00,759.64,761.73,759.64,761.51,900.0,759.64,761.73,759.64,761.51,900.0
2021-12-27 15:30:00,761.57,765.4,760.97,764.06,9682.0,761.57,765.4,760.97,764.06,9682.0
2021-12-28 09:30:00,763.69,763.81,756.63,763.81,1673.0,763.69,763.81,756.63,763.81,1673.0
2021-12-28 10:00:00,761.51,761.57,757.09,757.91,609.0,761.51,761.57,757.09,757.91,609.0
2021-12-28 10:30:00,759.56,760.7,759.55,760.7,311.0,759.56,760.7,759.55,760.7,311.0
2021-12-28 11:00:00,760.51,761.86,757.93,757.93,1124.0,760.51,761.86,757.93,757.93,1124.0
2021-12-28 11:30:00,757.43,758.63,752.06,752.4,1900.0,757.43,758.63,752.06,752.4,1900.0
2021-12-28 12:00:00,752.8,753.81,752.1,752.91,1300.0,752.8,753.81,752.1,752.91,1300.0
2021-12-28 12:30:00,752.92,755.17,752.79,754.43,889.0,752.92,755.17,752.79,754.43,889.0
2021-12-28 13:00:00,754.18,754.18,751.36,751.97,500.0,754.18,754.18,751.36,751.97,500.0
2021-12-28 13:30:00,751.4,752.9,750.6,750.81,1927.0,751.4,752.9,750.6,750.81,1927.0
2021-12-28 14:00:00,750.7,750.9,747.9,749.24,1000.0,750.7,750.9,747.9,749.24,1000.0
2021-12-28 14:30:00,750.6,751.4,747.61,747.61,2103.0,750.6,751.4,747.61,747.61,2103.0
2021-12-28 15:00:00,748.32,748.32,746.57,746.57,800.0,748.32,748.32,746.57,746.57,800.0
2021-12-28 15:30:00,747.35,750.04,746.51,748.41,6963.0,747.35,750.04,746.51,748.41,6963.0
2021-12-29 09:30:00,747.5,750.06,744.59,750.06,900.0,747.5,750.06,744.59,750.06,900.0
2021-12-29 10:00:00,750.34,752.07,748.21,748.21,1100.0,750.34,752.07,748.21,748.21,1100.0
2021-12-29 10:30:00,751.99,752.17,748.84,749.55,1729.0,751.99,752.17,748.84,749.55,1729.0
2021-12-29 11:00:00,750.4,750.4,745.59,746.56,902.0,750.4,750.4,745.59,746.56,902.0
2021-12-29 11:30:00,748.13,749.01,747.22,747.22,300.0,748.13,749.01,747.22,747.22,300.0
2021-12-29 12:00:00,746.87,748.09,745.02,745.18,1060.0,746.87,748.09,745.02,745.18,1060.0
2021-12-29 12:30:00,747.14,747.14,743.91,744.1,1252.0,747.14,747.14,743.91,744.1,1252.0
2021-12-29 13:00:00,744.45,745.0,743.99,745.0,400.0,744.45,745.0,743.99,745.0,400.0
2021-12-29 13:30:00,744.62,745.29,741.38,744.68,1100.0,744.62,745.29,741.38,744.68,1100.0
2021-12-29 14:00:00,743.57,747.12,743.56,746.63,1307.0,743.57,747.12,743.56,746.63,1307.0
2021-12-29 14:30:00,745.84,750.12,745.84,750.12,1009.0,745.84,750.12,745.84,750.12,1009.0
2021-12-29 15:00:00,748.55,751.09,748.55,751.09,1100.0,748.55,751.09,748.55,751.09,1100.0
2021-12-29 15:30:00,751.5,753.65,750.11,751.03,5093.0,751.5,753.65,750.11,751.03,5093.0
2021-12-30 09:30:00,755.24,755.24,750.28,752.08,2465.0,755.24,755.24,750.28,752.08,2465.0
2021-12-30 10:00:00,755.0,759.97,753.98,759.97,1600.0,755.0,759.97,753.98,759.97,1600.0
2021-12-30 10:30:00,756.72,757.4,753.59,755.4,1078.0,756.72,757.4,753.59,755.4,1078.0
2021-12-30 11:00:00,754.93,755.05,751.7,755.05,1300.0,754.93,755.05,751.7,755.05,1300.0
2021-12-30 11:30:00,757.72,757.72,753.5,754.57,300.0,757.72,757.72,753.5,754.57,300.0
2021-12-30 12:00:00,756.89,758.73,755.66,756.91,2111.0,756.89,758.73,755.66,756.91,2111.0
2021-12-30 12:30:00,756.84,757.01,756.2,757.01,500.0,756.84,757.01,756.2,757.01,500.0
2021-12-30 13:00:00,755.6,757.65,755.6,756.18,646.0,755.6,757.65,755.6,756.18,646.0
2021-12-30 13:30:00,756.57,758.77,756.57,758.76,1024.0,756.57,758.77,756.57,758.76,1024.0
2021-12-30 14:00:00,759.27,760.7,758.3,759.41,2958.0,759.27,760.7,758.3,759.41,2958.0
2021-12-30 14:30:00,758.85,761.53,758.85,759.81,700.0,758.85,761.53,758.85,759.81,700.0
2021-12-30 15:00:00,759.6,760.32,758.94,758.94,600.0,759.6,760.32,758.94,758.94,600.0
2021-12-30 15:30:00,760.11,760.23,757.51,759.34,6637.0,760.11,760.23,757.51,759.34,6637.0
2021-12-31 09:30:00,756.26,761.0,752.62,761.0,1553.0,756.26,761.0,752.62,761.0,1553.0
2021-12-31 10:00:00,760.25,762.5,759.46,762.5,1418.0,760.25,762.5,759.46,762.5,1418.0
2021-12-31 10:30:00,761.75,761.75,759.45,761.42,1001.0,761.75,761.75,759.45,761.42,1001.0
2021-12-31 11:00:00,760.19,760.19,758.01,758.01,1164.0,760.19,760.19,758.01,758.01,1164.0
2021-12-31 11:30:00,758.27,759.04,758.0,758.37,1599.0,758.27,759.04,758.0,758.37,1599.0
2021-12-31 12:00:00,758.09,759.14,758.01,759.14,1228.0,758.09,759.14,758.01,759.14,1228.0
2021-12-31 12:30:00,758.18,758.66,757.67,758.66,1470.0,758.18,758.66,757.67,758.66,1470.0
2021-12-31 13:00:00,760.23,760.23,758.0,758.0,400.0,760.23,760.23,758.0,758.0,400.0
2021-12-31 13:30:00,757.03,758.45,757.03,758.45,1527.0,757.03,758.45,757.03,758.45,1527.0
2021-12-31 14:00:00,758.64,759.84,758.64,759.15,800.0,758.64,759.84,758.64,759.15,800.0
2021-12-31 14:30:00,759.58,760.67,758.89,759.0,1792.0,759.58,760.67,758.89,759.0,1792.0
2021-12-31 15:00:00,759.0,759.22,758.25,758.51,1297.0,759.0,759.22,758.25,758.51,1297.0
2021-12-31 15:30:00,759.22,760.98,755.31,755.31,7343.0,759.22,760.98,755.31,755.31,7343.0
2022-01-03 09:30:00,752.17,752.17,731.91,731.91,4393.0,752.17,752.17,731.91,731.91,4393.0
2022-01-03 10:00:00,729.22,734.82,729.22,733.9,3375.0,729.22,734.82,729.22,733.9,3375.0
2022-01-03 10:30:00,731.84,732.73,724.42,724.85,2991.0,731.84,732.73,724.42,724.85,2991.0
2022-01-03 11:00:00,724.6,724.6,721.98,723.28,2134.0,724.6,724.6,721.98,723.28,2134.0
2022-01-03 11:30:00,723.81,727.94,721.79,727.94,2858.0,723.81,727.94,721.79,727.94,2858.0
2022-01-03 12:00:00,726.07,732.56,726.06,731.13,1215.0,726.07,732.56,726.06,731.13,1215.0
2022-01-03 12:30:00,731.65,734.48,728.51,728.51,1661.0,731.65,734.48,728.51,728.51,1661.0
2022-01-03 13:00:00,729.2,730.03,729.08,729.93,834.0,729.2,730.03,729.08,729.93,834.0
2022-01-03 13:30:00,731.82,732.73,729.61,732.73,1200.0,731.82,732.73,729.61,732.73,1200.0
2022-01-03 14:00:00,732.63,734.45,732.63,734.45,708.0,732.63,734.45,732.63,734.45,708.0
2022-01-03 14:30:00,735.06,735.06,732.14,733.65,2782.0,735.06,735.06,732.14,733.65,2782.0
2022-01-03 15:00:00,733.27,736.37,733.27,735.15,4721.0,733.27,736.37,733.27,735.15,4721.0
2022-01-03 15:30:00,734.61,736.28,732.28,736.0,6421.0,734.61,736.28,732.28,736.0,6421.0
2022-01-04 09:30:00,732.56,742.63,717.81,717.81,2480.0,732.56,742.63,717.81,717.81,2480.0
2022-01-04 10:00:00,716.38,717.55,704.65,704.65,2230.0,716.38,717.55,704.65,704.65,2230.0
2022-01-04 10:30:00,706.73,708.46,700.39,706.86,6880.0,706.73,708.46,700.39,706.86,6880.0
2022-01-04 11:00:00,701.22,712.58,701.22,706.0,1981.0,701.22,712.58,701.22,706.0,1981.0
2022-01-04 11:30:00,710.62,710.82,706.76,707.13,2419.0,710.62,710.82,706.76,707.13,2419.0
2022-01-04 12:00:00,707.13,711.17,705.24,706.13,5233.0,707.13,711.17,705.24,706.13,5233.0
2022-01-04 12:30:00,706.49,706.49,702.3,702.89,3805.0,706.49,706.49,702.3,702.89,3805.0
2022-01-04 13:00:00,703.58,704.73,701.62,702.3,1687.0,703.58,704.73,701.62,702.3,1687.0
2022-01-04 13:30:00,700.98,701.4,695.0,697.83,5305.0,700.98,701.4,695.0,697.83,5305.0
2022-01-04 14:00:00,696.59,702.06,696.58,702.06,3304.0,696.59,702.06,696.58,702.06,3304.0
2022-01-04 14:30:00,701.92,705.28,700.01,700.01,2448.0,701.92,705.28,700.01,700.01,2448.0
2022-01-04 15:00:00,702.07,705.26,700.06,705.25,3650.0,702.07,705.26,700.06,705.25,3650.0
2022-01-04 15:30:00,706.26,707.08,701.92,702.79,11769.0,706.26,707.08,701.92,702.79,11769.0
2022-01-05 09:30:00,705.0,708.71,699.81,704.77,2525.0,705.0,708.71,699.81,704.77,2525.0
2022-01-05 10:00:00,704.02,705.04,700.93,704.87,1702.0,704.02,705.04,700.93,704.87,1702.0
2022-01-05 10:30:00,707.31,715.33,706.11,709.24,3730.0,707.31,715.33,706.11,709.24,3730.0
2022-01-05 11:00:00,711.94,711.94,705.57,706.15,1872.0,711.94,711.94,705.57,706.15,1872.0
2022-01-05 11:30:00,707.24,713.87,707.24,712.48,1994.0,707.24,713.87,707.24,712.48,1994.0
2022-01-05 12:00:00,711.01,713.81,708.21,709.03,3809.0,711.01,713.81,708.21,709.03,3809.0
2022-01-05 12:30:00,708.25,710.43,705.65,707.26,4304.0,708.25,710.43,705.65,707.26,4304.0
2022-01-05 13:00:00,706.26,706.5,702.51,703.08,3827.0,706.26,706.5,702.51,703.08,3827.0
2022-01-05 13:30:00,703.75,703.94,698.61,699.87,4303.0,703.75,703.94,698.61,699.87,4303.0
2022-01-05 14:00:00,700.63,702.4,695.66,698.59,8702.0,700.63,702.4,695.66,698.59,8702.0
2022-01-05 14:30:00,696.65,697.38,689.67,695.02,6313.0,696.65,697.38,689.67,695.02,6313.0
2022-01-05 15:00:00,695.77,697.97,692.99,694.29,5351.0,695.77,697.97,692.99,694.29,5351.0
2022-01-05 15:30:00,695.08,701.25,693.96,694.1,15444.0,695.08,701.25,693.96,694.1,15444.0
2022-01-06 09:30:00,685.14,690.15,679.01,679.01,10788.0,685.14,690.15,679.01,679.01,10788.0
2022-01-06 10:00:00,677.75,684.78,677.75,684.77,1200.0,677.75,684.78,677.75,684.77,1200.0
2022-01-06 10:30:00,685.94,692.68,681.69,688.48,4038.0,685.94,692.68,681.69,688.48,4038.0
2022-01-06 11:00:00,691.2,693.65,688.52,691.05,4448.0,691.2,693.65,688.52,691.05,4448.0
2022-01-06 11:30:00,689.63,695.46,688.14,693.7,2943.0,689.63,695.46,688.14,693.7,2943.0
2022-01-06 12:00:00,691.38,698.27,690.53,693.3,11437.0,691.38,698.27,690.53,693.3,11437.0
2022-01-06 12:30:00,692.77,694.31,691.81,691.81,1300.0,692.77,694.31,691.81,691.81,1300.0
2022-01-06 13:00:00,691.06,691.47,687.45,690.3,3038.0,691.06,691.47,687.45,690.3,3038.0
2022-01-06 13:30:00,685.28,688.38,683.66,687.11,3257.0,685.28,688.38,683.66,687.11,3257.0
2022-01-06 14:00:00,686.39,694.0,685.61,692.61,7707.0,686.39,694.0,685.61,692.61,7707.0
2022-01-06 14:30:00,693.68,694.99,690.73,692.77,4900.0,693.68,694.99,690.73,692.77,4900.0
2022-01-06 15:00:00,690.68,691.65,688.15,690.97,7294.0,690.68,691.65,688.15,690.97,7294.0
2022-01-06 15:30:00,690.4,690.4,682.39,683.1,15246.0,690.4,690.4,682.39,683.1,15246.0
2022-01-07 09:30:00,681.32,695.61,680.45,686.19,1249.0,681.32,695.61,680.45,686.19,1249.0
2022-01-07 10:00:00,682.71,685.69,679.95,679.95,1325.0,682.71,685.69,679.95,679.95,1325.0
2022-01-07 10:30:00,679.14,681.5,675.12,675.12,1200.0,679.14,681.5,675.12,675.12,1200.0
2022-01-07 11:00:00,673.36,673.36,667.72,671.6,1208.0,673.36,673.36,667.72,671.6,1208.0
2022-01-07 11:30:00,672.18,672.75,669.95,671.84,1300.0,672.18,672.75,669.95,671.84,1300.0
2022-01-07 12:00:00,674.64,674.64,670.99,673.21,1530.0,674.64,674.64,670.99,673.21,1530.0
2022-01-07 12:30:00,673.21,673.96,671.53,672.69,1336.0,673.21,673.96,671.53,672.69,1336.0
2022-01-07 13:00:00,673.27,673.27,668.85,668.85,2978.0,673.27,673.27,668.85,668.85,2978.0
2022-01-07 13:30:00,667.95,667.95,664.5,664.5,2008.0,667.95,667.95,664.5,664.5,2008.0
2022-01-07 14:00:00,664.52,665.31,662.13,662.62,3439.0,664.52,665.31,662.13,662.62,3439.0
2022-01-07 14:30:00,663.88,668.89,656.62,664.52,13200.0,663.88,668.89,656.62,664.52,13200.0
2022-01-07 15:00:00,664.47,667.05,661.1,661.11,3288.0,664.47,667.05,661.1,661.11,3288.0
2022-01-07 15:30:00,663.0,664.79,661.35,663.76,10185.0,663.0,664.79,661.35,663.76,10185.0
2022-01-10 09:30:00,655.31,658.16,643.65,647.42,5683.0,655.31,658.16,643.65,647.42,5683.0
2022-01-10 10:00:00,649.67,657.53,649.49,655.52,14930.0,649.67,657.53,649.49,655.52,14930.0
2022-01-10 10:30:00,656.32,656.79,650.63,650.83,5105.0,656.32,656.79,650.63,650.83,5105.0
2022-01-10 11:00:00,650.34,658.21,649.44,654.58,3974.0,650.34,658.21,649.44,654.58,3974.0
2022-01-10 11:30:00,654.49,654.57,646.91,651.77,4673.0,654.49,654.57,646.91,651.77,4673.0
2022-01-10 12:00:00,652.95,652.95,649.15,649.55,2107.0,652.95,652.95,649.15,649.55,2107.0
2022-01-10 12:30:00,650.14,653.09,650.14,652.61,612.0,650.14,653.09,650.14,652.61,612.0
2022-01-10 13:00:00,652.89,654.46,651.92,653.8,3009.0,652.89,654.46,651.92,653.8,3009.0
2022-01-10 13:30:00,652.18,655.46,652.18,655.46,2000.0,652.18,655.46,652.18,655.46,2000.0
2022-01-10 14:00:00,655.44,659.78,655.43,659.21,2082.0,655.44,659.78,655.43,659.21,2082.0
2022-01-10 14:30:00,658.88,659.22,654.48,657.59,3339.0,658.88,659.22,654.48,657.59,3339.0
2022-01-10 15:00:00,658.22,659.24,655.64,657.48,6911.0,658.22,659.24,655.64,657.48,6911.0
2022-01-10 15:30:00,657.31,664.87,656.76,664.14,9777.0,657.31,664.87,656.76,664.14,9777.0
2022-01-11 09:30:00,668.25,673.29,658.6,662.64,2968.0,668.25,673.29,658.6,662.64,2968.0
2022-01-11 10:00:00,663.65,673.95,663.65,671.81,4341.0,663.65,673.95,663.65,671.81,4341.0
2022-01-11 10:30:00,670.04,670.04,662.18,663.3,3440.0,670.04,670.04,662.18,663.3,3440.0
2022-01-11 11:00:00,665.17,672.57,664.07,672.57,4292.0,665.17,672.57,664.07,672.57,4292.0
2022-01-11 11:30:00,671.6,678.0,671.6,674.79,7809.0,671.6,678.0,671.6,674.79,7809.0
2022-01-11 12:00:00,675.92,675.92,668.03,669.15,1190.0,675.92,675.92,668.03,669.15,1190.0
2022-01-11 12:30:00,668.24,670.89,667.93,670.63,700.0,668.24,670.89,667.93,670.63,700.0
2022-01-11 13:00:00,670.17,672.34,668.12,669.99,1964.0,670.17,672.34,668.12,669.99,1964.0
2022-01-11 13:30:00,670.75,673.22,670.38,671.98,2125.0,670.75,673.22,670.38,671.98,2125.0
2022-01-11 14:00:00,673.73,673.73,670.9,671.41,1530.0,673.73,673.73,670.9,671.41,1530.0
2022-01-11 14:30:00,672.2,673.45,670.1,672.11,1800.0,672.2,673.45,670.1,672.11,1800.0
2022-01-11 15:00:00,671.07,674.32,671.07,673.83,1512.0,671.07,674.32,671.07,673.83,1512.0
2022-01-11 15:30:00,674.61,678.69,674.13,674.49,13317.0,674.61,678.69,674.13,674.49,13317.0
2022-01-12 09:30:00,672.85,679.62,672.85,679.62,2848.0,672.85,679.62,672.85,679.62,2848.0
2022-01-12 10:00:00,678.75,685.29,677.32,677.32,4751.0,678.75,685.29,677.32,677.32,4751.0
2022-01-12 10:30:00,678.33,678.4,672.87,672.87,600.0,678.33,678.4,672.87,672.87,600.0
2022-01-12 11:00:00,673.0,673.0,662.82,669.42,6519.0,673.0,673.0,662.82,669.42,6519.0
2022-01-12 11:30:00,669.71,673.63,667.85,669.7,1000.0,669.71,673.63,667.85,669.7,1000.0
2022-01-12 12:00:00,667.47,672.07,667.46,668.82,1800.0,667.47,672.07,667.46,668.82,1800.0
2022-01-12 12:30:00,670.14,670.14,667.43,668.12,5776.0,670.14,670.14,667.43,668.12,5776.0
2022-01-12 13:00:00,670.32,670.62,666.57,667.89,3893.0,670.32,670.62,666.57,667.89,3893.0
2022-01-12 13:30:00,667.74,667.74,665.11,666.0,1920.0,667.74,667.74,665.11,666.0,1920.0
2022-01-12 14:00:00,664.91,672.32,664.29,671.3,3592.0,664.91,672.32,664.29,671.3,3592.0
2022-01-12 14:30:00,670.42,676.55,669.8,676.02,2388.0,670.42,676.55,669.8,676.02,2388.0
2022-01-12 15:00:00,675.08,675.08,669.24,672.7,4314.0,675.08,675.08,669.24,672.7,4314.0
2022-01-12 15:30:00,672.81,672.96,669.53,670.33,20794.0,672.81,672.96,669.53,670.33,20794.0
2022-01-13 09:30:00,674.13,674.13,662.0,662.0,2442.0,674.13,674.13,662.0,662.0,2442.0
2022-01-13 10:00:00,657.9,657.9,647.24,648.46,3939.0,657.9,657.9,647.24,648.46,3939.0
2022-01-13 10:30:00,649.61,651.27,646.44,647.12,3127.0,649.61,651.27,646.44,647.12,3127.0
2022-01-13 11:00:00,648.33,649.96,645.49,649.96,2971.0,648.33,649.96,645.49,649.96,2971.0
2022-01-13 11:30:00,652.32,654.67,648.63,651.29,2493.0,652.32,654.67,648.63,651.29,2493.0
2022-01-13 12:00:00,645.6,646.9,641.38,641.38,4526.0,645.6,646.9,641.38,641.38,4526.0
2022-01-13 12:30:00,641.46,644.5,640.12,640.41,3200.0,641.46,644.5,640.12,640.41,3200.0
2022-01-13 13:00:00,641.07,644.96,640.56,643.08,1996.0,641.07,644.96,640.56,643.08,1996.0
2022-01-13 13:30:00,645.03,647.34,643.28,646.23,3992.0,645.03,647.34,643.28,646.23,3992.0
2022-01-13 14:00:00,647.61,649.74,643.35,645.38,2720.0,647.61,649.74,643.35,645.38,2720.0
2022-01-13 14:30:00,644.46,646.89,643.74,646.11,2000.0,644.46,646.89,643.74,646.11,2000.0
2022-01-13 15:00:00,644.14,645.62,642.83,642.89,4556.0,644.14,645.62,642.83,642.89,4556.0
2022-01-13 15:30:00,644.58,644.73,638.58,640.46,14191.0,644.58,644.73,638.58,640.46,14191.0
2022-01-14 09:30:00,633.56,641.45,631.65,639.2,2794.0,633.56,641.45,631.65,639.2,2794.0
2022-01-14 10:00:00,631.38,635.44,630.4,635.04,6320.0,631.38,635.44,630.4,635.04,6320.0
2022-01-14 10:30:00,634.78,634.78,627.07,627.07,2726.0,634.78,634.78,627.07,627.07,2726.0
2022-01-14 11:00:00,626.79,627.19,623.35,626.21,2510.0,626.79,627.19,623.35,626.21,2510.0
2022-01-14 11:30:00,625.06,626.52,623.47,625.43,3619.0,625.06,626.52,623.47,625.43,3619.0
2022-01-14 12:00:00,625.17,625.97,622.07,625.97,1815.0,625.17,625.97,622.07,625.97,1815.0
2022-01-14 12:30:00,626.82,628.09,622.32,622.32,900.0,626.82,628.09,622.32,622.32,900.0
2022-01-14 13:00:00,622.79,623.33,620.01,620.63,2656.0,622.79,623.33,620.01,620.63,2656.0
2022-01-14 13:30:00,621.07,624.54,619.87,622.67,5003.0,621.07,624.54,619.87,622.67,5003.0
2022-01-14 14:00:00,625.07,626.56,619.98,623.82,7009.0,625.07,626.56,619.98,623.82,7009.0
2022-01-14 14:30:00,624.73,629.34,624.73,629.34,2400.0,624.73,629.34,624.73,629.34,2400.0
2022-01-14 15:00:00,628.22,630.08,624.95,628.35,14290.0,628.22,630.08,624.95,628.35,14290.0
2022-01-14 15:30:00,628.67,629.33,623.31,628.2,18951.0,628.67,629.33,623.31,628.2,18951.0
2022-01-18 09:30:00,614.61,620.57,611.5,618.17,4548.0,614.61,620.57,611.5,618.17,4548.0
2022-01-18 10:00:00,616.41,621.17,615.73,617.79,3960.0,616.41,621.17,615.73,617.79,3960.0
2022-01-18 10:30:00,617.87,617.87,613.95,613.95,2700.0,617.87,617.87,613.95,613.95,2700.0
2022-01-18 11:00:00,613.44,613.44,608.73,608.76,4958.0,613.44,613.44,608.73,608.76,4958.0
2022-01-18 11:30:00,608.58,610.43,606.28,608.39,4415.0,608.58,610.43,606.28,608.39,4415.0
2022-01-18 12:00:00,607.05,610.83,606.8,608.21,3532.0,607.05,610.83,606.8,608.21,3532.0
2022-01-18 12:30:00,608.74,608.74,600.01,600.01,6322.0,608.74,608.74,600.01,600.01,6322.0
2022-01-18 13:00:00,600.47,602.71,600.41,601.62,5748.0,600.47,602.71,600.41,601.62,5748.0
2022-01-18 13:30:00,601.4,603.47,600.31,602.42,8757.0,601.4,603.47,600.31,602.42,8757.0
2022-01-18 14:00:00,602.83,603.45,600.94,602.01,4524.0,602.83,603.45,600.94,602.01,4524.0
2022-01-18 14:30:00,602.91,604.4,601.34,603.25,5035.0,602.91,604.4,601.34,603.25,5035.0
2022-01-18 15:00:00,603.0,603.88,599.19,602.12,7401.0,603.0,603.88,599.19,602.12,7401.0
2022-01-18 15:30:00,602.03,602.21,597.78,600.99,19629.0,602.03,602.21,597.78,600.99,19629.0
2022-01-19 09:30:00,602.53,607.95,600.41,604.0,16526.0,602.53,607.95,600.41,604.0,16526.0
2022-01-19 10:00:00,602.44,605.6,600.24,604.3,19904.0,602.44,605.6,600.24,604.3,19904.0
2022-01-19 10:30:00,603.99,605.47,601.4,603.77,23876.0,603.99,605.47,601.4,603.77,23876.0
2022-01-19 11:00:00,603.06,604.69,597.59,603.75,15642.0,603.06,604.69,597.59,603.75,15642.0
2022-01-19 11:30:00,603.72,608.27,601.62,602.8,28269.0,603.72,608.27,601.62,602.8,28269.0
2022-01-19 12:00:00,602.23,606.88,602.23,606.88,20612.0,602.23,606.88,602.23,606.88,20612.0
2022-01-19 12:30:00,606.3,607.35,605.26,606.7,11062.0,606.3,607.35,605.26,606.7,11062.0
2022-01-19 13:00:00,606.94,607.79,603.17,605.74,14239.0,606.94,607.79,603.17,605.74,14239.0
2022-01-19 13:30:00,605.93,605.93,601.29,603.63,5782.0,605.93,605.93,601.29,603.63,5782.0
2022-01-19 14:00:00,603.94,603.94,599.12,600.79,5645.0,603.94,603.94,599.12,600.79,5645.0
2022-01-19 14:30:00,600.49,604.44,600.49,602.2,4914.0,600.49,604.44,600.49,602.2,4914.0
2022-01-19 15:00:00,602.6,603.57,600.49,600.85,9280.0,602.6,603.57,600.49,600.85,9280.0
2022-01-19 15:30:00,600.48,600.83,598.01,598.01,14433.0,600.48,600.83,598.01,598.01,14433.0
2022-01-20 09:30:00,602.53,605.82,599.01,602.61,24814.0,602.53,605.82,599.01,602.61,24814.0
2022-01-20 10:00:00,602.47,605.8,597.36,600.85,4188.0,602.47,605.8,597.36,600.85,4188.0
2022-01-20 10:30:00,602.47,603.65,600.45,603.65,2915.0,602.47,603.65,600.45,603.65,2915.0
2022-01-20 11:00:00,603.72,605.59,600.64,602.2,7822.0,603.72,605.59,600.64,602.2,7822.0
2022-01-20 11:30:00,603.44,603.44,600.83,602.65,1257.0,603.44,603.44,600.83,602.65,1257.0
2022-01-20 12:00:00,601.62,603.93,601.4,603.5,12750.0,601.62,603.93,601.4,603.5,12750.0
2022-01-20 12:30:00,603.89,606.05,602.79,602.9,6921.0,603.89,606.05,602.79,602.9,6921.0
2022-01-20 13:00:00,602.85,602.85,600.41,601.88,1642.0,602.85,602.85,600.41,601.88,1642.0
2022-01-20 13:30:00,601.91,602.6,596.73,597.26,2491.0,601.91,602.6,596.73,597.26,2491.0
2022-01-20 14:00:00,597.86,598.93,590.37,595.79,10771.0,597.86,598.93,590.37,595.79,10771.0
2022-01-20 14:30:00,595.89,598.2,595.12,596.41,3737.0,595.89,598.2,595.12,596.41,3737.0
2022-01-20 15:00:00,595.62,595.62,592.01,592.21,4048.0,595.62,595.62,592.01,592.21,4048.0
2022-01-20 15:30:00,592.65,594.93,586.57,586.8,16283.0,592.65,594.93,586.57,586.8,16283.0
2022-01-21 09:30:00,586.91,593.64,586.91,586.96,6286.0,586.91,593.64,586.91,586.96,6286.0
2022-01-21 10:00:00,587.07,587.09,581.67,581.67,1770.0,587.07,587.09,581.67,581.67,1770.0
2022-01-21 10:30:00,588.84,592.8,584.11,591.88,4189.0,588.84,592.8,584.11,591.88,4189.0
2022-01-21 11:00:00,591.88,596.45,590.0,594.55,3601.0,591.88,596.45,590.0,594.55,3601.0
2022-01-21 11:30:00,594.68,595.14,587.47,587.48,3129.0,594.68,595.14,587.47,587.48,3129.0
2022-01-21 12:00:00,587.31,589.69,586.06,586.82,3244.0,587.31,589.69,586.06,586.82,3244.0
2022-01-21 12:30:00,585.95,587.59,579.66,583.51,3501.0,585.95,587.59,579.66,583.51,3501.0
2022-01-21 13:00:00,583.19,586.24,582.25,585.59,4009.0,583.19,586.24,582.25,585.59,4009.0
2022-01-21 13:30:00,582.94,590.14,582.94,583.97,2696.0,582.94,590.14,582.94,583.97,2696.0
2022-01-21 14:00:00,584.13,588.38,584.13,585.99,3239.0,584.13,588.38,584.13,585.99,3239.0
2022-01-21 14:30:00,585.48,588.89,585.4,585.4,2740.0,585.48,588.89,585.4,585.4,2740.0
2022-01-21 15:00:00,583.32,588.04,583.31,584.97,4716.0,583.32,588.04,583.31,584.97,4716.0
2022-01-21 15:30:00,585.01,589.68,584.45,585.98,23930.0,585.01,589.68,584.45,585.98,23930.0
2022-01-24 09:30:00,583.4,583.4,572.41,575.39,5758.0,583.4,583.4,572.41,575.39,5758.0
2022-01-24 10:00:00,575.39,579.39,571.18,573.73,5316.0,575.39,579.39,571.18,573.73,5316.0
2022-01-24 10:30:00,575.75,575.98,567.88,571.25,5216.0,575.75,575.98,567.88,571.25,5216.0
2022-01-24 11:00:00,570.83,575.0,569.39,570.91,3738.0,570.83,575.0,569.39,570.91,3738.0
2022-01-24 11:30:00,569.97,572.1,563.85,570.66,6734.0,569.97,572.1,563.85,570.66,6734.0
2022-01-24 12:00:00,567.95,570.47,561.85,567.48,7285.0,567.95,570.47,561.85,567.48,7285.0
2022-01-24 12:30:00,567.54,571.47,564.6,568.55,11397.0,567.54,571.47,564.6,568.55,11397.0
2022-01-24 13:00:00,568.55,570.64,565.71,566.75,15788.0,568.55,570.64,565.71,566.75,15788.0
2022-01-24 13:30:00,566.99,574.04,566.38,574.04,6335.0,566.99,574.04,566.38,574.04,6335.0
2022-01-24 14:00:00,576.04,576.42,571.11,571.4,5032.0,576.04,576.42,571.11,571.4,5032.0
2022-01-24 14:30:00,572.47,574.4,568.48,573.0,5149.0,572.47,574.4,568.48,573.0,5149.0
2022-01-24 15:00:00,573.39,577.28,572.84,575.63,9878.0,573.39,577.28,572.84,575.63,9878.0
2022-01-24 15:30:00,575.0,584.95,574.74,582.91,45379.0,575.0,584.95,574.74,582.91,45379.0
2022-01-25 09:30:00,574.66,574.66,560.01,563.09,18982.0,574.66,574.66,560.01,563.09,18982.0
2022-01-25 10:00:00,563.09,567.55,560.83,566.0,21737.0,563.09,567.55,560.83,566.0,21737.0
2022-01-25 10:30:00,566.0,567.56,558.5,562.3,32383.0,566.0,567.56,558.5,562.3,32383.0
2022-01-25 11:00:00,561.19,564.95,559.96,563.32,7153.0,561.19,564.95,559.96,563.32,7153.0
2022-01-25 11:30:00,563.17,567.33,561.31,563.68,15422.0,563.17,567.33,561.31,563.68,15422.0
2022-01-25 12:00:00,562.21,567.19,562.21,564.57,12326.0,562.21,567.19,562.21,564.57,12326.0
2022-01-25 12:30:00,565.0,565.13,561.7,563.36,3560.0,565.0,565.13,561.7,563.36,3560.0
2022-01-25 13:00:00,564.59,567.56,561.14,566.76,19509.0,564.59,567.56,561.14,566.76,19509.0
2022-01-25 13:30:00,567.11,571.08,566.33,568.77,22136.0,567.11,571.08,566.33,568.77,22136.0
2022-01-25 14:00:00,568.63,576.6,567.93,574.73,26090.0,568.63,576.6,567.93,574.73,26090.0
2022-01-25 14:30:00,575.75,586.85,575.53,585.52,11188.0,575.75,586.85,575.53,585.52,11188.0
2022-01-25 15:00:00,585.43,587.13,575.54,575.54,10834.0,585.43,587.13,575.54,575.54,10834.0
2022-01-25 15:30:00,576.6,580.85,574.07,574.93,19470.0,576.6,580.85,574.07,574.93,19470.0
2022-01-26 09:30:00,582.7,584.06,577.97,581.89,6820.0,582.7,584.06,577.97,581.89,6820.0
2022-01-26 10:00:00,584.45,585.67,579.28,580.0,8898.0,584.45,585.67,579.28,580.0,8898.0
2022-01-26 10:30:00,579.13,579.54,574.66,579.02,2211.0,579.13,579.54,574.66,579.02,2211.0
2022-01-26 11:00:00,579.63,583.79,576.11,583.01,2310.0,579.63,583.79,576.11,583.01,2310.0
2022-01-26 11:30:00,577.83,584.36,577.83,584.17,4656.0,577.83,584.36,577.83,584.17,4656.0
2022-01-26 12:00:00,584.14,586.56,583.61,584.38,5032.0,584.14,586.56,583.61,584.38,5032.0
2022-01-26 12:30:00,584.9,587.25,583.94,587.21,1630.0,584.9,587.25,583.94,587.21,1630.0
2022-01-26 13:00:00,585.27,587.29,580.19,580.3,5044.0,585.27,587.29,580.19,580.3,5044.0
2022-01-26 13:30:00,580.0,583.62,580.0,583.62,3170.0,580.0,583.62,580.0,583.62,3170.0
2022-01-26 14:00:00,584.26,587.93,582.3,587.29,4614.0,584.26,587.93,582.3,587.29,4614.0
2022-01-26 14:30:00,586.11,587.29,572.46,575.49,4834.0,586.11,587.29,572.46,575.49,4834.0
2022-01-26 15:00:00,573.05,574.01,565.83,572.08,4284.0,573.05,574.01,565.83,572.08,4284.0
2022-01-26 15:30:00,571.1,573.71,565.76,572.69,26343.0,571.1,573.71,565.76,572.69,26343.0
2022-01-27 09:30:00,574.65,575.07,565.99,571.49,12898.0,574.65,575.07,565.99,571.49,12898.0
2022-01-27 10:00:00,570.15,576.54,569.38,572.9,14099.0,570.15,576.54,569.38,572.9,14099.0
2022-01-27 10:30:00,574.48,575.36,568.88,575.36,10995.0,574.48,575.36,568.88,575.36,10995.0
2022-01-27 11:00:00,575.21,575.22,568.56,570.77,15476.0,575.21,575.22,568.56,570.77,15476.0
2022-01-27 11:30:00,572.59,575.75,572.58,574.86,2700.0,572.59,575.75,572.58,574.86,2700.0
2022-01-27 12:00:00,575.88,576.01,565.71,568.95,8762.0,575.88,576.01,565.71,568.95,8762.0
2022-01-27 12:30:00,569.89,569.89,565.51,568.35,3064.0,569.89,569.89,565.51,568.35,3064.0
2022-01-27 13:00:00,567.15,567.98,560.62,566.04,3409.0,567.15,567.98,560.62,566.04,3409.0
2022-01-27 13:30:00,565.06,568.71,563.95,566.98,6466.0,565.06,568.71,563.95,566.98,6466.0
2022-01-27 14:00:00,569.0,569.66,565.43,565.43,2843.0,569.0,569.66,565.43,565.43,2843.0
2022-01-27 14:30:00,565.19,567.96,565.0,565.25,4721.0,565.19,567.96,565.0,565.25,4721.0
2022-01-27 15:00:00,565.51,567.13,560.73,564.47,6347.0,565.51,567.13,560.73,564.47,6347.0
2022-01-27 15:30:00,564.77,566.88,562.64,565.2,25975.0,564.77,566.88,562.64,565.2,25975.0
2022-01-28 09:30:00,569.86,574.16,562.61,574.16,7449.0,569.86,574.16,562.61,574.16,7449.0
2022-01-28 10:00:00,575.02,579.08,573.83,577.79,7138.0,575.02,579.08,573.83,577.79,7138.0
2022-01-28 10:30:00,578.5,584.47,577.7,582.83,5897.0,578.5,584.47,577.7,582.83,5897.0
2022-01-28 11:00:00,582.84,591.63,582.81,590.66,6159.0,582.84,591.63,582.81,590.66,6159.0
2022-01-28 11:30:00,591.2,595.48,591.2,595.48,2449.0,591.2,595.48,591.2,595.48,2449.0
2022-01-28 12:00:00,595.4,597.24,592.09,592.17,2498.0,595.4,597.24,592.09,592.17,2498.0
2022-01-28 12:30:00,591.46,593.38,585.0,588.38,8215.0,591.46,593.38,585.0,588.38,8215.0
2022-01-28 13:00:00,583.97,591.19,583.97,589.32,2110.0,583.97,591.19,583.97,589.32,2110.0
2022-01-28 13:30:00,590.72,592.22,587.19,589.27,5371.0,590.72,592.22,587.19,589.27,5371.0
2022-01-28 14:00:00,587.7,589.07,582.06,582.06,1705.0,587.7,589.07,582.06,582.06,1705.0
2022-01-28 14:30:00,583.0,589.5,581.88,587.06,3613.0,583.0,589.5,581.88,587.06,3613.0
2022-01-28 15:00:00,586.79,590.01,584.21,589.24,3564.0,586.79,590.01,584.21,589.24,3564.0
2022-01-28 15:30:00,588.36,594.66,588.36,592.44,36821.0,588.36,594.66,588.36,592.44,36821.0
2022-01-31 09:30:00,594.93,600.66,590.96,600.56,3577.0,594.93,600.66,590.96,600.56,3577.0
2022-01-31 10:00:00,600.55,604.29,598.62,598.63,5544.0,600.55,604.29,598.62,598.63,5544.0
2022-01-31 10:30:00,597.6,604.51,596.17,600.46,8770.0,597.6,604.51,596.17,600.46,8770.0
2022-01-31 11:00:00,602.42,604.59,599.78,603.82,3470.0,602.42,604.59,599.78,603.82,3470.0
2022-01-31 11:30:00,603.39,604.72,600.94,602.89,2674.0,603.39,604.72,600.94,602.89,2674.0
2022-01-31 12:00:00,604.45,604.45,600.04,602.17,5946.0,604.45,604.45,600.04,602.17,5946.0
2022-01-31 12:30:00,602.7,602.7,600.72,601.79,2374.0,602.7,602.7,600.72,601.79,2374.0
2022-01-31 13:00:00,600.78,603.35,600.76,600.95,2902.0,600.78,603.35,600.76,600.95,2902.0
2022-01-31 13:30:00,600.95,602.14,599.58,600.3,3711.0,600.95,602.14,599.58,600.3,3711.0
2022-01-31 14:00:00,600.75,602.28,600.15,601.82,2624.0,600.75,602.28,600.15,601.82,2624.0
2022-01-31 14:30:00,600.54,601.93,599.64,599.82,2724.0,600.54,601.93,599.64,599.82,2724.0
2022-01-31 15:00:00,599.8,601.28,595.43,598.0,4900.0,599.8,601.28,595.43,598.0,4900.0
2022-01-31 15:30:00,598.0,603.48,597.58,599.62,51094.0,598.0,603.48,597.58,599.62,51094.0
2022-02-01 09:30:00,606.38,606.38,596.15,598.67,5526.0,606.38,606.38,596.15,598.67,5526.0
2022-02-01 10:00:00,600.13,600.42,597.81,597.81,3688.0,600.13,600.42,597.81,597.81,3688.0
2022-02-01 10:30:00,598.13,601.07,593.8,599.14,14246.0,598.13,601.07,593.8,599.14,14246.0
2022-02-01 11:00:00,599.75,605.82,598.61,604.14,18613.0,599.75,605.82,598.61,604.14,18613.0
2022-02-01 11:30:00,604.37,609.83,604.37,606.82,4502.0,604.37,609.83,604.37,606.82,4502.0
2022-02-01 12:00:00,606.14,606.14,602.19,603.6,3920.0,606.14,606.14,602.19,603.6,3920.0
2022-02-01 12:30:00,604.13,607.49,601.12,605.79,6407.0,604.13,607.49,601.12,605.79,6407.0
2022-02-01 13:00:00,607.39,608.21,604.82,607.6,4242.0,607.39,608.21,604.82,607.6,4242.0
2022-02-01 13:30:00,606.96,609.3,603.4,603.4,4940.0,606.96,609.3,603.4,603.4,4940.0
2022-02-01 14:00:00,604.42,608.03,600.1,602.74,5726.0,604.42,608.03,600.1,602.74,5726.0
2022-02-01 14:30:00,602.84,607.06,602.84,606.93,1850.0,602.84,607.06,602.84,606.93,1850.0
2022-02-01 15:00:00,605.85,607.58,603.83,606.07,3950.0,605.85,607.58,603.83,606.07,3950.0
2022-02-01 15:30:00,607.71,611.85,606.69,609.53,20848.0,607.71,611.85,606.69,609.53,20848.0
2022-02-02 09:30:00,615.58,622.19,610.17,611.2,5818.0,615.58,622.19,610.17,611.2,5818.0
2022-02-02 10:00:00,614.23,623.07,614.23,620.63,7547.0,614.23,623.07,614.23,620.63,7547.0
2022-02-02 10:30:00,620.3,620.86,616.97,619.64,2694.0,620.3,620.86,616.97,619.64,2694.0
2022-02-02 11:00:00,619.23,619.23,614.5,618.91,2209.0,619.23,619.23,614.5,618.91,2209.0
2022-02-02 11:30:00,618.77,619.75,613.89,617.62,4948.0,618.77,619.75,613.89,617.62,4948.0
2022-02-02 12:00:00,618.3,621.73,617.97,619.63,2348.0,618.3,621.73,617.97,619.63,2348.0
2022-02-02 12:30:00,620.03,621.62,615.83,621.62,6023.0,620.03,621.62,615.83,621.62,6023.0
2022-02-02 13:00:00,623.5,623.57,619.14,620.42,3930.0,623.5,623.57,619.14,620.42,3930.0
2022-02-02 13:30:00,620.47,624.51,620.47,623.18,4071.0,620.47,624.51,620.47,623.18,4071.0
2022-02-02 14:00:00,623.57,624.16,616.21,620.75,7408.0,623.57,624.16,616.21,620.75,7408.0
2022-02-02 14:30:00,621.39,624.47,621.39,622.87,2206.0,621.39,624.47,621.39,622.87,2206.0
2022-02-02 15:00:00,623.76,624.96,623.12,624.25,3294.0,623.76,624.96,623.12,624.25,3294.0
2022-02-02 15:30:00,623.52,624.85,618.55,618.8,42252.0,623.52,624.85,618.55,618.8,42252.0
2022-02-03 09:30:00,610.0,623.63,610.0,618.09,15191.0,610.0,623.63,610.0,618.09,15191.0
2022-02-03 10:00:00,618.8,620.64,616.25,618.71,9746.0,618.8,620.64,616.25,618.71,9746.0
2022-02-03 10:30:00,621.51,626.73,621.51,624.18,4992.0,621.51,626.73,621.51,624.18,4992.0
2022-02-03 11:00:00,622.58,631.17,621.23,629.01,6061.0,622.58,631.17,621.23,629.01,6061.0
2022-02-03 11:30:00,628.79,629.55,624.83,627.31,4577.0,628.79,629.55,624.83,627.31,4577.0
2022-02-03 12:00:00,627.17,628.88,624.34,626.7,5030.0,627.17,628.88,624.34,626.7,5030.0
2022-02-03 12:30:00,626.53,627.82,625.88,627.32,3886.0,626.53,627.82,625.88,627.32,3886.0
2022-02-03 13:00:00,626.79,629.15,625.42,628.32,5602.0,626.79,629.15,625.42,628.32,5602.0
2022-02-03 13:30:00,627.86,628.68,624.2,625.49,6920.0,627.86,628.68,624.2,625.49,6920.0
2022-02-03 14:00:00,625.16,626.59,624.12,625.3,6700.0,625.16,626.59,624.12,625.3,6700.0
2022-02-03 14:30:00,625.09,625.12,622.87,623.04,5701.0,625.09,625.12,622.87,623.04,5701.0
2022-02-03 15:00:00,623.45,624.92,620.16,622.98,10008.0,623.45,624.92,620.16,622.98,10008.0
2022-02-03 15:30:00,623.1,623.62,619.55,623.07,30213.0,623.1,623.62,619.55,623.07,30213.0
2022-02-04 09:30:00,620.57,627.21,619.66,623.78,2743.0,620.57,627.21,619.66,623.78,2743.0
2022-02-04 10:00:00,623.6,628.91,622.82,626.76,6053.0,623.6,628.91,622.82,626.76,6053.0
2022-02-04 10:30:00,624.63,626.52,621.19,623.8,2617.0,624.63,626.52,621.19,623.8,2617.0
2022-02-04 11:00:00,623.73,624.54,621.79,624.54,2904.0,623.73,624.54,621.79,624.54,2904.0
2022-02-04 11:30:00,625.27,629.38,624.16,629.38,2582.0,625.27,629.38,624.16,629.38,2582.0
2022-02-04 12:00:00,628.46,628.46,624.51,625.81,2362.0,628.46,628.46,624.51,625.81,2362.0
2022-02-04 12:30:00,625.44,628.99,625.41,627.68,3240.0,625.44,628.99,625.41,627.68,3240.0
2022-02-04 13:00:00,628.93,633.71,627.77,633.71,4262.0,628.93,633.71,627.77,633.71,4262.0
2022-02-04 13:30:00,635.1,635.1,629.88,630.45,5662.0,635.1,635.1,629.88,630.45,5662.0
2022-02-04 14:00:00,630.2,631.95,629.36,631.77,3010.0,630.2,631.95,629.36,631.77,3010.0
2022-02-04 14:30:00,631.67,633.68,630.8,631.12,1604.0,631.67,633.68,630.8,631.12,1604.0
2022-02-04 15:00:00,632.38,634.59,631.36,631.36,5415.0,632.38,634.59,631.36,631.36,5415.0
2022-02-04 15:30:00,632.3,633.51,626.23,626.23,12281.0,632.3,633.51,626.23,626.23,12281.0
2022-02-07 09:30:00,630.46,637.45,630.38,630.38,3478.0,630.46,637.45,630.38,630.38,3478.0
2022-02-07 10:00:00,626.96,630.46,626.17,626.57,2473.0,626.96,630.46,626.17,626.57,2473.0
2022-02-07 10:30:00,626.76,628.76,625.88,627.72,1917.0,626.76,628.76,625.88,627.72,1917.0
2022-02-07 11:00:00,629.54,630.29,626.96,630.29,1557.0,629.54,630.29,626.96,630.29,1557.0
2022-02-07 11:30:00,630.39,630.51,628.55,629.51,1727.0,630.39,630.51,628.55,629.51,1727.0
2022-02-07 12:00:00,627.98,629.13,623.98,623.98,2959.0,627.98,629.13,623.98,623.98,2959.0
2022-02-07 12:30:00,623.96,624.87,621.6,623.57,3663.0,623.96,624.87,621.6,623.57,3663.0
2022-02-07 13:00:00,623.9,626.37,623.9,626.37,1641.0,623.9,626.37,623.9,626.37,1641.0
2022-02-07 13:30:00,626.88,627.07,620.31,622.37,6133.0,626.88,627.07,620.31,622.37,6133.0
2022-02-07 14:00:00,622.51,625.52,621.39,625.52,3808.0,622.51,625.52,621.39,625.52,3808.0
2022-02-07 14:30:00,626.06,627.8,624.34,627.8,2936.0,626.06,627.8,624.34,627.8,2936.0
2022-02-07 15:00:00,627.3,628.97,626.84,626.84,4396.0,627.3,628.97,626.84,626.84,4396.0
2022-02-07 15:30:00,627.22,627.72,622.96,625.51,14829.0,627.22,627.72,622.96,625.51,14829.0
2022-02-08 09:30:00,618.88,624.97,615.16,615.75,3624.0,618.88,624.97,615.16,615.75,3624.0
2022-02-08 10:00:00,617.38,617.98,614.55,615.0,9051.0,617.38,617.98,614.55,615.0,9051.0
2022-02-08 10:30:00,616.98,618.41,614.7,617.54,4186.0,616.98,618.41,614.7,617.54,4186.0
2022-02-08 11:00:00,618.4,621.76,618.4,620.04,2962.0,618.4,621.76,618.4,620.04,2962.0
2022-02-08 11:30:00,620.36,621.24,619.06,619.38,3324.0,620.36,621.24,619.06,619.38,3324.0
2022-02-08 12:00:00,620.11,620.39,617.86,618.39,4753.0,620.11,620.39,617.86,618.39,4753.0
2022-02-08 12:30:00,617.95,620.03,617.93,618.07,4801.0,617.95,620.03,617.93,618.07,4801.0
2022-02-08 13:00:00,618.9,619.37,617.88,619.24,1341.0,618.9,619.37,617.88,619.24,1341.0
2022-02-08 13:30:00,619.82,619.98,617.87,618.84,1008.0,619.82,619.98,617.87,618.84,1008.0
2022-02-08 14:00:00,618.63,619.83,614.01,614.99,4267.0,618.63,619.83,614.01,614.99,4267.0
2022-02-08 14:30:00,615.84,619.13,614.83,619.13,1344.0,615.84,619.13,614.83,619.13,1344.0
2022-02-08 15:00:00,617.13,617.89,614.23,615.86,9919.0,617.13,617.89,614.23,615.86,9919.0
2022-02-08 15:30:00,615.95,619.03,615.79,617.89,30523.0,615.95,619.03,615.79,617.89,30523.0
2022-02-09 09:30:00,627.07,636.68,627.07,633.66,2843.0,627.07,636.68,627.07,633.66,2843.0
2022-02-09 10:00:00,632.26,636.79,631.17,633.15,5100.0,632.26,636.79,631.17,633.15,5100.0
2022-02-09 10:30:00,635.69,639.27,635.69,639.26,7705.0,635.69,639.27,635.69,639.26,7705.0
2022-02-09 11:00:00,638.58,639.6,636.72,637.39,6218.0,638.58,639.6,636.72,637.39,6218.0
2022-02-09 11:30:00,639.7,641.88,638.22,639.93,2400.0,639.7,641.88,638.22,639.93,2400.0
2022-02-09 12:00:00,639.82,643.26,638.84,641.56,8683.0,639.82,643.26,638.84,641.56,8683.0
2022-02-09 12:30:00,640.23,640.58,636.09,637.45,18889.0,640.23,640.58,636.09,637.45,18889.0
2022-02-09 13:00:00,637.84,638.54,635.06,635.85,20543.0,637.84,638.54,635.06,635.85,20543.0
2022-02-09 13:30:00,636.49,637.92,635.26,635.81,12322.0,636.49,637.92,635.26,635.81,12322.0
2022-02-09 14:00:00,635.91,639.26,635.34,637.21,14244.0,635.91,639.26,635.34,637.21,14244.0
2022-02-09 14:30:00,637.51,637.87,635.49,636.26,7648.0,637.51,637.87,635.49,636.26,7648.0
2022-02-09 15:00:00,636.0,636.2,634.67,635.68,3558.0,636.0,636.2,634.67,635.68,3558.0
2022-02-09 15:30:00,636.97,639.25,636.42,637.02,21619.0,636.97,639.25,636.42,637.02,21619.0
2022-02-10 09:30:00,624.8,629.19,624.68,627.21,4278.0,624.8,629.19,624.68,627.21,4278.0
2022-02-10 10:00:00,627.37,630.0,625.0,629.21,9968.0,627.37,630.0,625.0,629.21,9968.0
2022-02-10 10:30:00,629.45,636.65,629.44,632.79,4074.0,629.45,636.65,629.44,632.79,4074.0
2022-02-10 11:00:00,633.1,635.06,632.63,633.31,3305.0,633.1,635.06,632.63,633.31,3305.0
2022-02-10 11:30:00,633.29,634.88,628.54,631.83,20947.0,633.29,634.88,628.54,631.83,20947.0
2022-02-10 12:00:00,631.79,636.12,631.63,636.12,2000.0,631.79,636.12,631.63,636.12,2000.0
2022-02-10 12:30:00,638.14,638.96,633.1,634.51,6547.0,638.14,638.96,633.1,634.51,6547.0
2022-02-10 13:00:00,636.04,636.04,632.77,634.03,9965.0,636.04,636.04,632.77,634.03,9965.0
2022-02-10 13:30:00,634.52,634.56,629.67,631.0,8525.0,634.52,634.56,629.67,631.0,8525.0
2022-02-10 14:00:00,630.62,631.36,627.61,628.34,6636.0,630.62,631.36,627.61,628.34,6636.0
2022-02-10 14:30:00,630.38,630.38,625.62,625.62,5721.0,630.38,630.38,625.62,625.62,5721.0
2022-02-10 15:00:00,626.06,627.83,625.38,626.79,4500.0,626.06,627.83,625.38,626.79,4500.0
2022-02-10 15:30:00,626.3,628.81,623.48,625.63,27751.0,626.3,628.81,623.48,625.63,27751.0
2022-02-11 09:30:00,635.0,670.62,630.0,658.99,43969.0,635.0,670.62,630.0,658.99,43969.0
2022-02-11 10:00:00,658.34,660.94,650.42,652.0,19902.0,658.34,660.94,650.42,652.0,19902.0
2022-02-11 10:30:00,651.32,652.6,648.27,648.93,28031.0,651.32,652.6,648.27,648.93,28031.0
2022-02-11 11:00:00,649.13,650.98,637.56,643.05,46890.0,649.13,650.98,637.56,643.05,46890.0
2022-02-11 11:30:00,643.22,644.58,638.97,642.02,12881.0,643.22,644.58,638.97,642.02,12881.0
2022-02-11 12:00:00,642.34,645.57,642.11,645.33,7684.0,642.34,645.57,642.11,645.33,7684.0
2022-02-11 12:30:00,645.09,649.29,643.52,649.29,11374.0,645.09,649.29,643.52,649.29,11374.0
2022-02-11 13:00:00,648.32,651.49,642.46,643.54,20459.0,648.32,651.49,642.46,643.54,20459.0
2022-02-11 13:30:00,643.08,643.08,635.84,638.56,18879.0,643.08,643.08,635.84,638.56,18879.0
2022-02-11 14:00:00,638.01,643.97,637.62,638.72,9779.0,638.01,643.97,637.62,638.72,9779.0
2022-02-11 14:30:00,639.74,641.85,634.23,635.65,13074.0,639.74,641.85,634.23,635.65,13074.0
2022-02-11 15:00:00,635.33,640.19,632.75,635.14,10300.0,635.33,640.19,632.75,635.14,10300.0
2022-02-11 15:30:00,634.41,637.92,629.0,629.8,50449.0,634.41,637.92,629.0,629.8,50449.0
2022-02-14 09:30:00,623.51,630.0,620.14,629.88,12084.0,623.51,630.0,620.14,629.88,12084.0
2022-02-14 10:00:00,632.12,636.42,629.13,634.21,20161.0,632.12,636.42,629.13,634.21,20161.0
2022-02-14 10:30:00,630.75,637.71,630.75,633.96,8944.0,630.75,637.71,630.75,633.96,8944.0
2022-02-14 11:00:00,633.24,636.53,631.66,636.53,3711.0,633.24,636.53,631.66,636.53,3711.0
2022-02-14 11:30:00,636.57,636.9,630.67,631.36,3524.0,636.57,636.9,630.67,631.36,3524.0
2022-02-14 12:00:00,631.67,632.4,630.17,630.17,2584.0,631.67,632.4,630.17,630.17,2584.0
2022-02-14 12:30:00,631.07,631.34,629.24,630.62,3300.0,631.07,631.34,629.24,630.62,3300.0
2022-02-14 13:00:00,630.6,630.72,625.34,625.62,9856.0,630.6,630.72,625.34,625.62,9856.0
2022-02-14 13:30:00,625.87,626.75,622.49,622.49,1600.0,625.87,626.75,622.49,622.49,1600.0
2022-02-14 14:00:00,622.67,625.77,616.82,625.59,6768.0,622.67,625.77,616.82,625.59,6768.0
2022-02-14 14:30:00,624.57,625.62,620.63,624.07,25823.0,624.57,625.62,620.63,624.07,25823.0
2022-02-14 15:00:00,625.34,627.61,623.46,626.48,13471.0,625.34,627.61,623.46,626.48,13471.0
2022-02-14 15:30:00,627.04,630.31,619.82,621.24,33358.0,627.04,630.31,619.82,621.24,33358.0
2022-02-15 09:30:00,628.39,640.53,625.5,638.46,29548.0,628.39,640.53,625.5,638.46,29548.0
2022-02-15 10:00:00,638.72,638.72,625.68,625.68,6226.0,638.72,638.72,625.68,625.68,6226.0
2022-02-15 10:30:00,622.85,624.78,619.21,620.11,4877.0,622.85,624.78,619.21,620.11,4877.0
2022-02-15 11:00:00,622.02,624.33,618.17,619.41,6609.0,622.02,624.33,618.17,619.41,6609.0
2022-02-15 11:30:00,620.93,624.16,620.37,622.67,14750.0,620.93,624.16,620.37,622.67,14750.0
2022-02-15 12:00:00,623.98,624.03,619.53,619.54,3840.0,623.98,624.03,619.53,619.54,3840.0
2022-02-15 12:30:00,619.53,619.86,615.34,619.28,4329.0,619.53,619.86,615.34,619.28,4329.0
2022-02-15 13:00:00,618.37,623.02,618.37,622.81,3201.0,618.37,623.02,618.37,622.81,3201.0
2022-02-15 13:30:00,623.77,623.77,620.11,620.93,9054.0,623.77,623.77,620.11,620.93,9054.0
2022-02-15 14:00:00,621.35,621.76,619.71,619.99,3402.0,621.35,621.76,619.71,619.99,3402.0
2022-02-15 14:30:00,621.31,621.33,617.47,620.47,4007.0,621.31,621.33,617.47,620.47,4007.0
2022-02-15 15:00:00,620.45,621.87,618.79,618.79,12208.0,620.45,621.87,618.79,618.79,12208.0
2022-02-15 15:30:00,619.17,619.58,615.41,618.25,15461.0,619.17,619.58,615.41,618.25,15461.0
2022-02-16 09:30:00,612.91,612.99,604.11,607.44,3982.0,612.91,612.99,604.11,607.44,3982.0
2022-02-16 10:00:00,606.57,607.47,604.51,606.0,9009.0,606.57,607.47,604.51,606.0,9009.0
2022-02-16 10:30:00,607.64,609.55,605.75,608.29,10873.0,607.64,609.55,605.75,608.29,10873.0
2022-02-16 11:00:00,608.63,611.42,608.6,610.29,1725.0,608.63,611.42,608.6,610.29,1725.0
2022-02-16 11:30:00,609.9,609.9,606.08,607.35,5312.0,609.9,609.9,606.08,607.35,5312.0
2022-02-16 12:00:00,607.33,608.16,604.61,606.74,12502.0,607.33,608.16,604.61,606.74,12502.0
2022-02-16 12:30:00,606.3,607.65,603.24,606.39,10529.0,606.3,607.65,603.24,606.39,10529.0
2022-02-16 13:00:00,605.87,607.08,603.42,607.08,17573.0,605.87,607.08,603.42,607.08,17573.0
2022-02-16 13:30:00,607.16,609.06,606.49,609.06,10304.0,607.16,609.06,606.49,609.06,10304.0
2022-02-16 14:00:00,608.98,612.25,607.68,611.15,15242.0,608.98,612.25,607.68,611.15,15242.0
2022-02-16 14:30:00,611.15,615.21,611.15,613.4,11703.0,611.15,615.21,611.15,613.4,11703.0
2022-02-16 15:00:00,614.17,617.05,612.99,616.12,8726.0,614.17,617.05,612.99,616.12,8726.0
2022-02-16 15:30:00,615.76,617.38,612.56,612.56,32276.0,615.76,617.38,612.56,612.56,32276.0
2022-02-17 09:30:00,609.81,613.19,590.51,594.98,13844.0,609.81,613.19,590.51,594.98,13844.0
2022-02-17 10:00:00,594.34,596.99,589.98,594.18,6051.0,594.34,596.99,589.98,594.18,6051.0
2022-02-17 10:30:00,595.52,598.16,593.48,597.25,5686.0,595.52,598.16,593.48,597.25,5686.0
2022-02-17 11:00:00,596.48,598.61,594.07,598.41,7080.0,596.48,598.61,594.07,598.41,7080.0
2022-02-17 11:30:00,596.68,598.77,595.53,597.93,11109.0,596.68,598.77,595.53,597.93,11109.0
2022-02-17 12:00:00,597.58,600.24,595.01,595.17,8011.0,597.58,600.24,595.01,595.17,8011.0
2022-02-17 12:30:00,595.04,595.85,590.73,592.8,4452.0,595.04,595.85,590.73,592.8,4452.0
2022-02-17 13:00:00,592.4,593.88,589.87,590.67,4927.0,592.4,593.88,589.87,590.67,4927.0
2022-02-17 13:30:00,591.45,595.14,591.05,592.77,17187.0,591.45,595.14,591.05,592.77,17187.0
2022-02-17 14:00:00,591.95,594.62,588.79,593.14,20779.0,591.95,594.62,588.79,593.14,20779.0
2022-02-17 14:30:00,593.14,593.69,588.63,588.63,7785.0,593.14,593.69,588.63,588.63,7785.0
2022-02-17 15:00:00,589.32,591.51,588.71,590.49,8494.0,589.32,591.51,588.71,590.49,8494.0
2022-02-17 15:30:00,589.69,591.82,587.69,588.23,31924.0,589.69,591.82,587.69,588.23,31924.0
2022-02-18 09:30:00,591.01,591.01,584.46,589.26,4443.0,591.01,591.01,584.46,589.26,4443.0
2022-02-18 10:00:00,590.52,591.69,584.64,585.01,3429.0,590.52,591.69,584.64,585.01,3429.0
2022-02-18 10:30:00,583.7,584.97,581.51,582.96,15174.0,583.7,584.97,581.51,582.96,15174.0
2022-02-18 11:00:00,582.97,583.4,581.32,582.08,8814.0,582.97,583.4,581.32,582.08,8814.0
2022-02-18 11:30:00,582.26,584.89,581.59,581.59,4987.0,582.26,584.89,581.59,581.59,4987.0
2022-02-18 12:00:00,581.35,583.6,579.75,581.1,4074.0,581.35,583.6,579.75,581.1,4074.0
2022-02-18 12:30:00,581.7,581.7,577.85,578.8,4507.0,581.7,581.7,577.85,578.8,4507.0
2022-02-18 13:00:00,579.12,584.62,578.82,582.3,21028.0,579.12,584.62,578.82,582.3,21028.0
2022-02-18 13:30:00,582.38,584.22,582.38,584.2,1900.0,582.38,584.22,582.38,584.2,1900.0
2022-02-18 14:00:00,584.85,589.81,584.61,589.81,3192.0,584.85,589.81,584.61,589.81,3192.0
2022-02-18 14:30:00,588.87,588.87,587.09,588.8,2752.0,588.87,588.87,587.09,588.8,2752.0
2022-02-18 15:00:00,588.75,588.75,585.23,585.56,6167.0,588.75,588.75,585.23,585.56,6167.0
2022-02-18 15:30:00,584.58,586.27,582.26,583.9,13150.0,584.58,586.27,582.26,583.9,13150.0
2022-02-22 09:30:00,578.93,587.86,578.93,587.59,7851.0,578.93,587.86,578.93,587.59,7851.0
2022-02-22 10:00:00,584.18,586.28,578.09,586.28,16348.0,584.18,586.28,578.09,586.28,16348.0
2022-02-22 10:30:00,584.68,584.96,580.59,582.43,13878.0,584.68,584.96,580.59,582.43,13878.0
2022-02-22 11:00:00,580.92,581.79,575.3,575.3,4900.0,580.92,581.79,575.3,575.3,4900.0
2022-02-22 11:30:00,577.92,579.39,576.87,577.36,5790.0,577.92,579.39,576.87,577.36,5790.0
2022-02-22 12:00:00,580.13,580.91,579.17,580.25,7033.0,580.13,580.91,579.17,580.25,7033.0
2022-02-22 12:30:00,579.99,579.99,577.76,579.07,1365.0,579.99,579.99,577.76,579.07,1365.0
2022-02-22 13:00:00,579.6,579.6,576.29,577.34,7113.0,579.6,579.6,576.29,577.34,7113.0
2022-02-22 13:30:00,578.19,582.19,577.75,580.45,12350.0,578.19,582.19,577.75,580.45,12350.0
2022-02-22 14:00:00,579.96,584.13,578.5,582.58,5617.0,579.96,584.13,578.5,582.58,5617.0
2022-02-22 14:30:00,582.39,585.61,578.36,585.61,17141.0,582.39,585.61,578.36,585.61,17141.0
2022-02-22 15:00:00,586.42,588.67,584.07,584.8,12106.0,586.42,588.67,584.07,584.8,12106.0
2022-02-22 15:30:00,585.16,585.16,580.2,582.28,16582.0,585.16,585.16,580.2,582.28,16582.0
2022-02-23 09:30:00,584.91,595.4,584.91,590.73,2234.0,584.91,595.4,584.91,590.73,2234.0
2022-02-23 10:00:00,590.87,593.71,588.32,589.87,4209.0,590.87,593.71,588.32,589.87,4209.0
2022-02-23 10:30:00,589.58,591.98,585.52,589.25,3560.0,589.58,591.98,585.52,589.25,3560.0
2022-02-23 11:00:00,587.46,587.46,580.47,580.47,1100.0,587.46,587.46,580.47,580.47,1100.0
2022-02-23 11:30:00,581.06,582.78,578.72,582.02,6046.0,581.06,582.78,578.72,582.02,6046.0
2022-02-23 12:00:00,583.19,583.84,580.82,583.44,7473.0,583.19,583.84,580.82,583.44,7473.0
2022-02-23 12:30:00,583.21,583.29,578.48,578.49,5401.0,583.21,583.29,578.48,578.49,5401.0
2022-02-23 13:00:00,577.0,578.45,576.06,577.83,4702.0,577.0,578.45,576.06,577.83,4702.0
2022-02-23 13:30:00,577.71,579.83,576.12,577.95,8443.0,577.71,579.83,576.12,577.95,8443.0
2022-02-23 14:00:00,578.2,579.15,576.0,577.13,1812.0,578.2,579.15,576.0,577.13,1812.0
2022-02-23 14:30:00,574.84,575.1,572.16,574.87,2400.0,574.84,575.1,572.16,574.87,2400.0
2022-02-23 15:00:00,574.23,575.81,572.89,574.84,7010.0,574.23,575.81,572.89,574.84,7010.0
2022-02-23 15:30:00,574.99,576.83,571.0,571.91,18636.0,574.99,576.83,571.0,571.91,18636.0
2022-02-24 09:30:00,564.05,575.14,563.0,575.14,7616.0,564.05,575.14,563.0,575.14,7616.0
2022-02-24 10:00:00,576.38,578.25,572.55,577.76,7328.0,576.38,578.25,572.55,577.76,7328.0
2022-02-24 10:30:00,577.77,580.14,574.02,580.14,9393.0,577.77,580.14,574.02,580.14,9393.0
2022-02-24 11:00:00,580.84,586.46,580.62,583.57,4650.0,580.84,586.46,580.62,583.57,4650.0
2022-02-24 11:30:00,583.73,585.5,582.58,583.25,10735.0,583.73,585.5,582.58,583.25,10735.0
2022-02-24 12:00:00,583.83,583.83,576.49,578.53,2356.0,583.83,583.83,576.49,578.53,2356.0
2022-02-24 12:30:00,580.63,580.78,579.17,579.17,1547.0,580.63,580.78,579.17,579.17,1547.0
2022-02-24 13:00:00,578.15,582.03,577.63,577.63,1100.0,578.15,582.03,577.63,577.63,1100.0
2022-02-24 13:30:00,580.07,584.4,580.06,580.47,2367.0,580.07,584.4,580.06,580.47,2367.0
2022-02-24 14:00:00,579.26,585.9,576.19,584.81,3874.0,579.26,585.9,576.19,584.81,3874.0
2022-02-24 14:30:00,586.61,588.71,585.58,586.61,3800.0,586.61,588.71,585.58,586.61,3800.0
2022-02-24 15:00:00,586.97,593.25,586.23,592.27,21688.0,586.97,593.25,586.23,592.27,21688.0
2022-02-24 15:30:00,592.27,598.58,592.27,598.43,25742.0,592.27,598.58,592.27,598.43,25742.0
2022-02-25 09:30:00,606.29,634.99,605.25,626.9,68414.0,606.29,634.99,605.25,626.9,68414.0
2022-02-25 10:00:00,626.11,629.15,626.11,627.39,9803.0,626.11,629.15,626.11,627.39,9803.0
2022-02-25 10:30:00,627.0,638.83,627.0,637.47,28083.0,627.0,638.83,627.0,637.47,28083.0
2022-02-25 11:00:00,637.24,643.16,637.01,642.08,26782.0,637.24,643.16,637.01,642.08,26782.0
2022-02-25 11:30:00,642.09,642.99,638.29,641.26,50181.0,642.09,642.99,638.29,641.26,50181.0
2022-02-25 12:00:00,641.5,643.43,640.07,641.0,15722.0,641.5,643.43,640.07,641.0,15722.0
2022-02-25 12:30:00,642.43,645.45,639.69,642.24,6535.0,642.43,645.45,639.69,642.24,6535.0
2022-02-25 13:00:00,642.79,643.1,640.28,641.77,4645.0,642.79,643.1,640.28,641.77,4645.0
2022-02-25 13:30:00,643.5,646.19,641.78,645.08,8305.0,643.5,646.19,641.78,645.08,8305.0
2022-02-25 14:00:00,645.67,651.83,645.33,648.85,10853.0,645.67,651.83,645.33,648.85,10853.0
2022-02-25 14:30:00,649.33,651.42,646.4,649.67,19391.0,649.33,651.42,646.4,649.67,19391.0
2022-02-25 15:00:00,648.7,650.01,643.24,645.73,19207.0,648.7,650.01,643.24,645.73,19207.0
2022-02-25 15:30:00,646.67,649.25,640.97,640.97,64472.0,646.67,649.25,640.97,640.97,64472.0
2022-02-28 09:30:00,636.13,637.87,629.5,634.82,12388.0,636.13,637.87,629.5,634.82,12388.0
2022-02-28 10:00:00,634.67,636.1,627.13,627.41,6267.0,634.67,636.1,627.13,627.41,6267.0
2022-02-28 10:30:00,628.12,631.2,627.74,629.94,6523.0,628.12,631.2,627.74,629.94,6523.0
2022-02-28 11:00:00,630.88,636.08,629.22,636.08,4148.0,630.88,636.08,629.22,636.08,4148.0
2022-02-28 11:30:00,634.63,638.41,634.63,637.53,7847.0,634.63,638.41,634.63,637.53,7847.0
2022-02-28 12:00:00,638.35,638.64,630.24,631.21,6200.0,638.35,638.64,630.24,631.21,6200.0
2022-02-28 12:30:00,630.16,631.61,626.36,627.61,4169.0,630.16,631.61,626.36,627.61,4169.0
2022-02-28 13:00:00,630.13,633.43,627.84,629.18,2705.0,630.13,633.43,627.84,629.18,2705.0
2022-02-28 13:30:00,628.94,631.87,627.99,630.42,3108.0,628.94,631.87,627.99,630.42,3108.0
2022-02-28 14:00:00,630.81,630.81,622.02,622.64,5749.0,630.81,630.81,622.02,622.64,5749.0
2022-02-28 14:30:00,622.45,624.94,621.02,624.01,6780.0,622.45,624.94,621.02,624.01,6780.0
2022-02-28 15:00:00,624.21,624.21,621.24,623.19,10087.0,624.21,624.21,621.24,623.19,10087.0
2022-02-28 15:30:00,622.31,626.42,618.8,626.41,23495.0,622.31,626.42,618.8,626.41,23495.0
2022-03-01 09:30:00,624.33,629.94,623.2,623.2,12386.0,624.33,629.94,623.2,623.2,12386.0
2022-03-01 10:00:00,623.49,630.47,623.24,630.06,6034.0,623.49,630.47,623.24,630.06,6034.0
2022-03-01 10:30:00,630.82,631.48,620.46,622.23,6089.0,630.82,631.48,620.46,622.23,6089.0
2022-03-01 11:00:00,622.23,623.71,621.39,623.1,9062.0,622.23,623.71,621.39,623.1,9062.0
2022-03-01 11:30:00,622.15,622.15,617.68,618.61,8898.0,622.15,622.15,617.68,618.61,8898.0
2022-03-01 12:00:00,621.19,622.03,618.8,621.78,14008.0,621.19,622.03,618.8,621.78,14008.0
2022-03-01 12:30:00,621.95,624.92,621.22,621.67,2702.0,621.95,624.92,621.22,621.67,2702.0
2022-03-01 13:00:00,622.84,623.55,617.51,617.51,3693.0,622.84,623.55,617.51,617.51,3693.0
2022-03-01 13:30:00,617.5,619.49,617.1,619.37,4464.0,617.5,619.49,617.1,619.37,4464.0
2022-03-01 14:00:00,616.6,618.73,615.27,618.73,6573.0,616.6,618.73,615.27,618.73,6573.0
2022-03-01 14:30:00,619.04,620.74,615.13,615.52,17693.0,619.04,620.74,615.13,615.52,17693.0
2022-03-01 15:00:00,616.09,619.19,616.09,616.4,4654.0,616.09,619.19,616.09,616.4,4654.0
2022-03-01 15:30:00,615.44,617.32,611.82,616.99,10014.0,615.44,617.32,611.82,616.99,10014.0
2022-03-02 09:30:00,615.01,620.59,607.37,613.43,5656.0,615.01,620.59,607.37,613.43,5656.0
2022-03-02 10:00:00,613.98,619.34,612.61,619.34,12180.0,613.98,619.34,612.61,619.34,12180.0
2022-03-02 10:30:00,618.27,623.37,618.27,619.64,8373.0,618.27,623.37,618.27,619.64,8373.0
2022-03-02 11:00:00,620.18,621.79,618.92,619.68,2988.0,620.18,621.79,618.92,619.68,2988.0
2022-03-02 11:30:00,618.93,618.93,614.66,616.19,4784.0,618.93,618.93,614.66,616.19,4784.0
2022-03-02 12:00:00,615.29,615.31,611.14,612.34,5221.0,615.29,615.31,611.14,612.34,5221.0
2022-03-02 12:30:00,612.17,615.06,611.74,613.54,6150.0,612.17,615.06,611.74,613.54,6150.0
2022-03-02 13:00:00,615.33,617.33,613.86,615.01,6132.0,615.33,617.33,613.86,615.01,6132.0
2022-03-02 13:30:00,615.37,617.8,615.37,616.57,3959.0,615.37,617.8,615.37,616.57,3959.0
2022-03-02 14:00:00,616.45,618.99,616.42,616.42,4315.0,616.45,618.99,616.42,616.42,4315.0
2022-03-02 14:30:00,615.22,616.95,614.53,614.53,2771.0,615.22,616.95,614.53,614.53,2771.0
2022-03-02 15:00:00,614.26,615.32,612.66,613.99,4081.0,614.26,615.32,612.66,613.99,4081.0
2022-03-02 15:30:00,613.27,613.92,610.42,611.01,12840.0,613.27,613.92,610.42,611.01,12840.0
2022-03-03 09:30:00,611.95,620.13,611.95,614.35,6464.0,611.95,620.13,611.95,614.35,6464.0
2022-03-03 10:00:00,612.82,614.55,610.89,613.13,17804.0,612.82,614.55,610.89,613.13,17804.0
2022-03-03 10:30:00,612.27,612.49,606.08,607.35,3689.0,612.27,612.49,606.08,607.35,3689.0
2022-03-03 11:00:00,608.62,611.39,606.01,610.39,4438.0,608.62,611.39,606.01,610.39,4438.0
2022-03-03 11:30:00,609.43,612.23,608.09,612.17,7432.0,609.43,612.23,608.09,612.17,7432.0
2022-03-03 12:00:00,611.65,612.82,608.28,608.33,7684.0,611.65,612.82,608.28,608.33,7684.0
2022-03-03 12:30:00,608.39,613.15,606.01,610.14,2201.0,608.39,613.15,606.01,610.14,2201.0
2022-03-03 13:00:00,610.5,615.21,609.82,615.21,3997.0,610.5,615.21,609.82,615.21,3997.0
2022-03-03 13:30:00,612.48,612.88,611.48,611.76,7301.0,612.48,612.88,611.48,611.76,7301.0
2022-03-03 14:00:00,611.84,614.56,609.93,614.47,6050.0,611.84,614.56,609.93,614.47,6050.0
2022-03-03 14:30:00,614.21,616.0,608.69,610.25,5636.0,614.21,616.0,608.69,610.25,5636.0
2022-03-03 15:00:00,607.73,609.5,605.65,609.5,4662.0,607.73,609.5,605.65,609.5,4662.0
2022-03-03 15:30:00,608.8,609.35,605.03,608.59,10824.0,608.8,609.35,605.03,608.59,10824.0
2022-03-04 09:30:00,606.17,606.17,592.49,592.49,5846.0,606.17,606.17,592.49,592.49,5846.0
2022-03-04 10:00:00,594.73,594.98,584.51,584.51,8943.0,594.73,594.98,584.51,584.51,8943.0
2022-03-04 10:30:00,582.78,583.16,579.26,579.32,4202.0,582.78,583.16,579.26,579.32,4202.0
2022-03-04 11:00:00,580.59,584.47,579.69,583.47,6149.0,580.59,584.47,579.69,583.47,6149.0
2022-03-04 11:30:00,582.23,586.2,582.23,583.8,3434.0,582.23,586.2,582.23,583.8,3434.0
2022-03-04 12:00:00,582.51,587.55,581.61,585.48,3616.0,582.51,587.55,581.61,585.48,3616.0
2022-03-04 12:30:00,584.71,586.32,582.47,584.89,3651.0,584.71,586.32,582.47,584.89,3651.0
2022-03-04 13:00:00,584.62,588.56,582.93,582.93,5564.0,584.62,588.56,582.93,582.93,5564.0
2022-03-04 13:30:00,583.47,585.31,581.0,582.49,7623.0,583.47,585.31,581.0,582.49,7623.0
2022-03-04 14:00:00,581.11,581.2,578.44,578.86,6008.0,581.11,581.2,578.44,578.86,6008.0
2022-03-04 14:30:00,580.03,580.85,577.11,577.11,3217.0,580.03,580.85,577.11,577.11,3217.0
2022-03-04 15:00:00,578.13,580.93,578.13,580.69,6213.0,578.13,580.93,578.13,580.69,6213.0
2022-03-04 15:30:00,580.22,582.8,579.01,582.18,14243.0,580.22,582.8,579.01,582.18,14243.0
2022-03-07 09:30:00,584.59,585.32,570.83,570.84,2844.0,584.59,585.32,570.83,570.84,2844.0
2022-03-07 10:00:00,573.9,573.9,565.86,566.25,3023.0,573.9,573.9,565.86,566.25,3023.0
2022-03-07 10:30:00,565.46,568.83,563.94,566.23,3061.0,565.46,568.83,563.94,566.23,3061.0
2022-03-07 11:00:00,564.96,566.95,559.93,561.92,6045.0,564.96,566.95,559.93,561.92,6045.0
2022-03-07 11:30:00,560.18,560.7,555.74,555.79,8484.0,560.18,560.7,555.74,555.79,8484.0
2022-03-07 12:00:00,553.45,556.7,552.51,553.41,6600.0,553.45,556.7,552.51,553.41,6600.0
2022-03-07 12:30:00,553.4,559.76,552.7,559.76,4247.0,553.4,559.76,552.7,559.76,4247.0
2022-03-07 13:00:00,558.3,558.87,557.04,558.01,3639.0,558.3,558.87,557.04,558.01,3639.0
2022-03-07 13:30:00,558.5,558.68,556.91,557.26,2450.0,558.5,558.68,556.91,557.26,2450.0
2022-03-07 14:00:00,556.54,560.0,556.14,559.14,3848.0,556.54,560.0,556.14,559.14,3848.0
2022-03-07 14:30:00,557.99,557.99,552.06,553.21,4013.0,557.99,557.99,552.06,553.21,4013.0
2022-03-07 15:00:00,551.74,552.65,549.66,551.8,8070.0,551.74,552.65,549.66,551.8,8070.0
2022-03-07 15:30:00,551.22,552.64,550.01,550.14,16321.0,551.22,552.64,550.01,550.14,16321.0
2022-03-08 09:30:00,545.0,548.48,538.27,538.88,14374.0,545.0,548.48,538.27,538.88,14374.0
2022-03-08 10:00:00,538.01,539.15,532.38,534.75,13585.0,538.01,539.15,532.38,534.75,13585.0
2022-03-08 10:30:00,533.32,533.32,526.4,530.0,10688.0,533.32,533.32,526.4,530.0,10688.0
2022-03-08 11:00:00,530.45,533.61,525.31,527.17,13623.0,530.45,533.61,525.31,527.17,13623.0
2022-03-08 11:30:00,527.55,533.65,527.24,530.15,9505.0,527.55,533.65,527.24,530.15,9505.0
2022-03-08 12:00:00,534.67,538.32,533.37,537.86,2463.0,534.67,538.32,533.37,537.86,2463.0
2022-03-08 12:30:00,538.37,543.81,537.2,539.51,2470.0,538.37,543.81,537.2,539.51,2470.0
2022-03-08 13:00:00,540.45,543.57,539.89,539.89,3173.0,540.45,543.57,539.89,539.89,3173.0
2022-03-08 13:30:00,539.28,539.28,530.01,530.5,6851.0,539.28,539.28,530.01,530.5,6851.0
2022-03-08 14:00:00,531.42,532.45,526.18,532.45,5192.0,531.42,532.45,526.18,532.45,5192.0
2022-03-08 14:30:00,530.01,537.38,530.01,537.38,2795.0,530.01,537.38,530.01,537.38,2795.0
2022-03-08 15:00:00,535.76,539.11,531.94,531.95,5030.0,535.76,539.11,531.94,531.95,5030.0
2022-03-08 15:30:00,531.11,531.11,524.19,524.33,16857.0,531.11,531.11,524.19,524.33,16857.0
2022-03-09 09:30:00,547.89,547.89,540.32,541.98,8558.0,547.89,547.89,540.32,541.98,8558.0
2022-03-09 10:00:00,541.99,548.42,541.98,545.79,5201.0,541.99,548.42,541.98,545.79,5201.0
2022-03-09 10:30:00,544.48,546.28,542.46,544.27,4791.0,544.48,546.28,542.46,544.27,4791.0
2022-03-09 11:00:00,546.0,546.9,543.9,546.52,3317.0,546.0,546.9,543.9,546.52,3317.0
2022-03-09 11:30:00,547.57,550.69,546.7,550.69,6219.0,547.57,550.69,546.7,550.69,6219.0
2022-03-09 12:00:00,551.71,552.74,549.44,549.61,7957.0,551.71,552.74,549.44,549.61,7957.0
2022-03-09 12:30:00,550.14,552.35,547.12,547.62,24168.0,550.14,552.35,547.12,547.62,24168.0
2022-03-09 13:00:00,547.44,549.25,545.29,548.5,6501.0,547.44,549.25,545.29,548.5,6501.0
2022-03-09 13:30:00,548.32,549.71,546.18,547.45,7634.0,548.32,549.71,546.18,547.45,7634.0
2022-03-09 14:00:00,547.88,549.22,544.31,545.57,8224.0,547.88,549.22,544.31,545.57,8224.0
2022-03-09 14:30:00,545.18,550.85,545.18,550.41,9583.0,545.18,550.85,545.18,550.41,9583.0
2022-03-09 15:00:00,549.52,554.03,549.52,553.06,8720.0,549.52,554.03,549.52,553.06,8720.0
2022-03-09 15:30:00,554.8,555.98,553.61,554.01,29032.0,554.8,555.98,553.61,554.01,29032.0
2022-03-10 09:30:00,543.65,551.62,540.04,545.74,2739.0,543.65,551.62,540.04,545.74,2739.0
2022-03-10 10:00:00,541.68,546.19,540.08,543.22,1716.0,541.68,546.19,540.08,543.22,1716.0
2022-03-10 10:30:00,541.95,545.09,541.54,542.1,801.0,541.95,545.09,541.54,542.1,801.0
2022-03-10 11:00:00,541.4,542.35,541.4,541.85,590.0,541.4,542.35,541.4,541.85,590.0
2022-03-10 11:30:00,541.34,544.56,540.55,544.56,1953.0,541.34,544.56,540.55,544.56,1953.0
2022-03-10 12:00:00,543.45,545.3,542.39,544.26,900.0,543.45,545.3,542.39,544.26,900.0
2022-03-10 12:30:00,543.99,544.74,543.53,543.54,884.0,543.99,544.74,543.53,543.54,884.0
2022-03-10 13:00:00,544.56,544.56,543.0,543.77,1356.0,544.56,544.56,543.0,543.77,1356.0
2022-03-10 13:30:00,543.29,545.53,543.01,544.67,6045.0,543.29,545.53,543.01,544.67,6045.0
2022-03-10 14:00:00,545.61,546.91,544.54,545.0,1206.0,545.61,546.91,544.54,545.0,1206.0
2022-03-10 14:30:00,545.58,545.75,543.64,545.75,800.0,545.58,545.75,543.64,545.75,800.0
2022-03-10 15:00:00,545.71,545.71,541.29,542.62,3215.0,545.71,545.71,541.29,542.62,3215.0
2022-03-10 15:30:00,542.46,543.2,539.4,541.52,24470.0,542.46,543.2,539.4,541.52,24470.0
2022-03-11 09:30:00,548.52,553.93,541.0,541.22,2663.0,548.52,553.93,541.0,541.22,2663.0
2022-03-11 10:00:00,540.74,540.74,535.58,535.58,3501.0,540.74,540.74,535.58,535.58,3501.0
2022-03-11 10:30:00,535.3,538.34,534.57,537.75,4111.0,535.3,538.34,534.57,537.75,4111.0
2022-03-11 11:00:00,535.62,538.92,534.63,537.65,3537.0,535.62,538.92,534.63,537.65,3537.0
2022-03-11 11:30:00,537.95,542.18,537.35,540.9,9538.0,537.95,542.18,537.35,540.9,9538.0
2022-03-11 12:00:00,540.57,541.98,540.02,540.56,5574.0,540.57,541.98,540.02,540.56,5574.0
2022-03-11 12:30:00,540.56,541.96,540.17,541.0,5050.0,540.56,541.96,540.17,541.0,5050.0
2022-03-11 13:00:00,541.0,542.01,540.38,541.07,1214.0,541.0,542.01,540.38,541.07,1214.0
2022-03-11 13:30:00,540.37,540.88,536.45,536.45,700.0,540.37,540.88,536.45,536.45,700.0
2022-03-11 14:00:00,535.93,535.93,534.31,535.05,1500.0,535.93,535.93,534.31,535.05,1500.0
2022-03-11 14:30:00,536.02,536.03,531.11,531.11,1894.0,536.02,536.03,531.11,531.11,1894.0
2022-03-11 15:00:00,531.37,532.02,530.82,530.83,1962.0,531.37,532.02,530.82,530.83,1962.0
2022-03-11 15:30:00,530.6,531.22,529.1,530.03,13903.0,530.6,531.22,529.1,530.03,13903.0
2022-03-14 09:30:00,536.69,552.57,533.46,551.94,14128.0,536.69,552.57,533.46,551.94,14128.0
2022-03-14 10:00:00,552.51,555.09,552.02,552.61,2989.0,552.51,555.09,552.02,552.61,2989.0
2022-03-14 10:30:00,551.28,555.79,551.28,554.06,2981.0,551.28,555.79,551.28,554.06,2981.0
2022-03-14 11:00:00,556.42,557.79,554.32,555.67,2934.0,556.42,557.79,554.32,555.67,2934.0
2022-03-14 11:30:00,556.88,557.01,551.33,551.33,4300.0,556.88,557.01,551.33,551.33,4300.0
2022-03-14 12:00:00,547.86,548.0,544.72,544.72,1857.0,547.86,548.0,544.72,544.72,1857.0
2022-03-14 12:30:00,545.28,545.28,540.79,540.79,1191.0,545.28,545.28,540.79,540.79,1191.0
2022-03-14 13:00:00,540.06,541.72,539.95,540.11,1333.0,540.06,541.72,539.95,540.11,1333.0
2022-03-14 13:30:00,538.45,538.53,536.43,538.53,1524.0,538.45,538.53,536.43,538.53,1524.0
2022-03-14 14:00:00,538.28,541.88,538.28,538.79,2066.0,538.28,541.88,538.28,538.79,2066.0
2022-03-14 14:30:00,540.1,541.45,538.88,540.04,2388.0,540.1,541.45,538.88,540.04,2388.0
2022-03-14 15:00:00,540.56,541.0,538.95,539.81,2420.0,540.56,541.0,538.95,539.81,2420.0
2022-03-14 15:30:00,538.99,541.65,538.76,540.58,10409.0,538.99,541.65,538.76,540.58,10409.0
2022-03-15 09:30:00,546.18,556.69,542.07,545.3,16907.0,546.18,556.69,542.07,545.3,16907.0
2022-03-15 10:00:00,544.31,545.18,540.71,545.18,2833.0,544.31,545.18,540.71,545.18,2833.0
2022-03-15 10:30:00,546.53,546.53,541.75,541.75,2511.0,546.53,546.53,541.75,541.75,2511.0
2022-03-15 11:00:00,541.64,541.65,538.53,541.3,4681.0,541.64,541.65,538.53,541.3,4681.0
2022-03-15 11:30:00,541.07,543.63,539.78,539.78,1664.0,541.07,543.63,539.78,539.78,1664.0
2022-03-15 12:00:00,540.07,542.67,540.07,541.23,1670.0,540.07,542.67,540.07,541.23,1670.0
2022-03-15 12:30:00,542.28,546.78,541.69,546.78,6516.0,542.28,546.78,541.69,546.78,6516.0
2022-03-15 13:00:00,547.27,549.5,546.06,546.85,5763.0,547.27,549.5,546.06,546.85,5763.0
2022-03-15 13:30:00,546.46,548.81,544.35,546.02,4037.0,546.46,548.81,544.35,546.02,4037.0
2022-03-15 14:00:00,545.51,545.67,542.93,544.5,2321.0,545.51,545.67,542.93,544.5,2321.0
2022-03-15 14:30:00,544.61,548.33,543.82,548.14,3006.0,544.61,548.33,543.82,548.14,3006.0
2022-03-15 15:00:00,548.64,551.37,548.64,550.88,6128.0,548.64,551.37,548.64,550.88,6128.0
2022-03-15 15:30:00,550.89,553.07,548.6,549.16,22399.0,550.89,553.07,548.6,549.16,22399.0
2022-03-16 09:30:00,558.24,573.86,555.64,567.37,15844.0,558.24,573.86,555.64,567.37,15844.0
2022-03-16 10:00:00,568.07,574.83,567.21,569.69,20585.0,568.07,574.83,567.21,569.69,20585.0
2022-03-16 10:30:00,569.11,569.87,558.14,558.14,24211.0,569.11,569.87,558.14,558.14,24211.0
2022-03-16 11:00:00,557.43,562.59,556.1,560.7,11080.0,557.43,562.59,556.1,560.7,11080.0
2022-03-16 11:30:00,560.48,560.48,556.07,557.34,3618.0,560.48,560.48,556.07,557.34,3618.0
2022-03-16 12:00:00,558.16,561.66,557.94,561.43,1306.0,558.16,561.66,557.94,561.43,1306.0
2022-03-16 12:30:00,561.27,562.43,558.75,558.75,1900.0,561.27,562.43,558.75,558.75,1900.0
2022-03-16 13:00:00,560.14,560.15,556.41,557.7,3000.0,560.14,560.15,556.41,557.7,3000.0
2022-03-16 13:30:00,558.15,561.31,556.83,560.17,4159.0,558.15,561.31,556.83,560.17,4159.0
2022-03-16 14:00:00,559.04,559.04,552.7,554.1,5857.0,559.04,559.04,552.7,554.1,5857.0
2022-03-16 14:30:00,551.66,558.79,549.51,557.5,6100.0,551.66,558.79,549.51,557.5,6100.0
2022-03-16 15:00:00,556.21,560.12,553.96,558.49,7648.0,556.21,560.12,553.96,558.49,7648.0
2022-03-16 15:30:00,559.06,563.15,557.05,562.4,25809.0,559.06,563.15,557.05,562.4,25809.0
2022-03-17 09:30:00,560.84,568.02,557.1,568.02,10055.0,560.84,568.02,557.1,568.02,10055.0
2022-03-17 10:00:00,569.12,573.45,568.85,569.41,6931.0,569.12,573.45,568.85,569.41,6931.0
2022-03-17 10:30:00,568.49,571.37,566.94,567.58,12334.0,568.49,571.37,566.94,567.58,12334.0
2022-03-17 11:00:00,566.64,569.42,565.81,568.95,4522.0,566.64,569.42,565.81,568.95,4522.0
2022-03-17 11:30:00,569.97,572.19,568.3,569.88,5495.0,569.97,572.19,568.3,569.88,5495.0
2022-03-17 12:00:00,569.98,572.42,569.98,572.42,800.0,569.98,572.42,569.98,572.42,800.0
2022-03-17 12:30:00,570.59,573.35,570.59,572.25,800.0,570.59,573.35,570.59,572.25,800.0
2022-03-17 13:00:00,573.32,574.28,572.99,574.25,1327.0,573.32,574.28,572.99,574.25,1327.0
2022-03-17 13:30:00,573.9,575.24,573.77,573.77,1200.0,573.9,575.24,573.77,573.77,1200.0
2022-03-17 14:00:00,572.83,573.67,572.21,573.53,2476.0,572.83,573.67,572.21,573.53,2476.0
2022-03-17 14:30:00,572.71,574.34,572.07,572.07,1812.0,572.71,574.34,572.07,572.07,1812.0
2022-03-17 15:00:00,573.78,575.16,572.28,573.09,2200.0,573.78,575.16,572.28,573.09,2200.0
2022-03-17 15:30:00,573.39,575.48,572.2,574.52,9388.0,573.39,575.48,572.2,574.52,9388.0
2022-03-18 09:30:00,571.03,583.12,571.03,581.0,16944.0,571.03,583.12,571.03,581.0,16944.0
2022-03-18 10:00:00,582.97,585.95,582.02,584.26,2300.0,582.97,585.95,582.02,584.26,2300.0
2022-03-18 10:30:00,583.15,585.53,581.32,583.71,8911.0,583.15,585.53,581.32,583.71,8911.0
2022-03-18 11:00:00,583.3,584.4,581.16,581.4,9220.0,583.3,584.4,581.16,581.4,9220.0
2022-03-18 11:30:00,582.3,582.75,578.77,578.93,3184.0,582.3,582.75,578.77,578.93,3184.0
2022-03-18 12:00:00,578.75,582.04,577.84,581.79,3105.0,578.75,582.04,577.84,581.79,3105.0
2022-03-18 12:30:00,582.55,585.2,582.32,584.78,2980.0,582.55,585.2,582.32,584.78,2980.0
2022-03-18 13:00:00,585.35,587.77,584.46,586.75,3722.0,585.35,587.77,584.46,586.75,3722.0
2022-03-18 13:30:00,586.74,587.41,584.68,584.98,2168.0,586.74,587.41,584.68,584.98,2168.0
2022-03-18 14:00:00,584.21,587.09,584.21,585.97,7049.0,584.21,587.09,584.21,585.97,7049.0
2022-03-18 14:30:00,587.06,587.81,584.87,586.97,1975.0,587.06,587.81,584.87,586.97,1975.0
2022-03-18 15:00:00,587.26,588.14,585.97,586.96,5118.0,587.26,588.14,585.97,586.96,5118.0
2022-03-18 15:30:00,586.91,589.7,586.64,587.97,17773.0,586.91,589.7,586.64,587.97,17773.0
2022-03-21 09:30:00,580.32,588.62,579.24,580.44,9678.0,580.32,588.62,579.24,580.44,9678.0
2022-03-21 10:00:00,578.6,578.6,573.36,573.37,2493.0,578.6,578.6,573.36,573.37,2493.0
2022-03-21 10:30:00,573.35,580.2,573.35,580.2,4616.0,573.35,580.2,573.35,580.2,4616.0
2022-03-21 11:00:00,579.17,583.61,578.5,582.52,5421.0,579.17,583.61,578.5,582.52,5421.0
2022-03-21 11:30:00,582.91,584.69,581.5,584.69,936.0,582.91,584.69,581.5,584.69,936.0
2022-03-21 12:00:00,583.82,583.83,582.93,583.59,400.0,583.82,583.83,582.93,583.59,400.0
2022-03-21 12:30:00,581.51,583.42,579.54,579.54,1200.0,581.51,583.42,579.54,579.54,1200.0
2022-03-21 13:00:00,579.51,579.51,576.66,576.7,720.0,579.51,579.51,576.66,576.7,720.0
2022-03-21 13:30:00,576.71,577.61,575.72,576.26,1400.0,576.71,577.61,575.72,576.26,1400.0
2022-03-21 14:00:00,576.49,580.87,576.07,580.86,1527.0,576.49,580.87,576.07,580.86,1527.0
2022-03-21 14:30:00,579.04,580.72,578.45,578.46,1402.0,579.04,580.72,578.45,578.46,1402.0
2022-03-21 15:00:00,577.22,581.66,576.5,581.65,1407.0,577.22,581.66,576.5,581.65,1407.0
2022-03-21 15:30:00,579.74,581.95,577.18,579.99,8357.0,579.74,581.95,577.18,579.99,8357.0
2022-03-22 09:30:00,581.79,583.4,579.58,580.41,2810.0,581.79,583.4,579.58,580.41,2810.0
2022-03-22 10:00:00,580.08,588.28,580.07,587.93,6200.0,580.08,588.28,580.07,587.93,6200.0
2022-03-22 10:30:00,587.93,590.86,586.04,586.91,5971.0,587.93,590.86,586.04,586.91,5971.0
2022-03-22 11:00:00,586.6,593.17,585.99,591.32,14729.0,586.6,593.17,585.99,591.32,14729.0
2022-03-22 11:30:00,591.26,591.63,587.35,591.09,7771.0,591.26,591.63,587.35,591.09,7771.0
2022-03-22 12:00:00,591.17,591.89,588.8,588.8,2702.0,591.17,591.89,588.8,588.8,2702.0
2022-03-22 12:30:00,589.01,591.09,587.52,588.31,6505.0,589.01,591.09,587.52,588.31,6505.0
2022-03-22 13:00:00,588.4,588.68,585.72,585.72,2739.0,588.4,588.68,585.72,585.72,2739.0
2022-03-22 13:30:00,586.81,589.86,585.17,589.86,5144.0,586.81,589.86,585.17,589.86,5144.0
2022-03-22 14:00:00,589.51,589.51,586.55,588.17,2717.0,589.51,589.51,586.55,588.17,2717.0
2022-03-22 14:30:00,589.09,589.95,586.34,587.39,10558.0,589.09,589.95,586.34,587.39,10558.0
2022-03-22 15:00:00,587.39,590.0,586.48,589.53,8711.0,587.39,590.0,586.48,589.53,8711.0
2022-03-22 15:30:00,589.66,589.91,587.75,589.45,19440.0,589.66,589.91,587.75,589.45,19440.0
2022-03-23 09:30:00,582.37,584.04,570.91,573.0,13661.0,582.37,584.04,570.91,573.0,13661.0
2022-03-23 10:00:00,573.28,573.35,569.51,571.54,4365.0,573.28,573.35,569.51,571.54,4365.0
2022-03-23 10:30:00,571.58,573.8,570.78,573.01,10545.0,571.58,573.8,570.78,573.01,10545.0
2022-03-23 11:00:00,572.51,574.22,570.45,574.03,7151.0,572.51,574.22,570.45,574.03,7151.0
2022-03-23 11:30:00,574.72,577.18,571.5,571.94,12068.0,574.72,577.18,571.5,571.94,12068.0
2022-03-23 12:00:00,572.51,573.37,568.73,570.87,4978.0,572.51,573.37,568.73,570.87,4978.0
2022-03-23 12:30:00,569.24,569.7,568.64,568.64,900.0,569.24,569.7,568.64,568.64,900.0
2022-03-23 13:00:00,569.1,569.1,566.66,566.81,600.0,569.1,569.1,566.66,566.81,600.0
2022-03-23 13:30:00,566.02,568.35,565.5,567.61,2242.0,566.02,568.35,565.5,567.61,2242.0
2022-03-23 14:00:00,568.34,568.78,565.12,567.91,5751.0,568.34,568.78,565.12,567.91,5751.0
2022-03-23 14:30:00,567.7,567.7,565.66,566.5,2684.0,567.7,567.7,565.66,566.5,2684.0
2022-03-23 15:00:00,564.62,565.87,563.95,565.75,3000.0,564.62,565.87,563.95,565.75,3000.0
2022-03-23 15:30:00,566.34,567.31,564.7,564.99,10298.0,566.34,567.31,564.7,564.99,10298.0
2022-03-24 09:30:00,570.7,573.78,559.7,563.12,5348.0,570.7,573.78,559.7,563.12,5348.0
2022-03-24 10:00:00,563.36,566.51,560.52,562.53,4608.0,563.36,566.51,560.52,562.53,4608.0
2022-03-24 10:30:00,562.59,566.17,562.54,565.42,5200.0,562.59,566.17,562.54,565.42,5200.0
2022-03-24 11:00:00,565.25,569.57,565.25,569.34,5724.0,565.25,569.57,565.25,569.34,5724.0
2022-03-24 11:30:00,569.33,570.08,568.53,568.87,1844.0,569.33,570.08,568.53,568.87,1844.0
2022-03-24 12:00:00,567.74,567.74,563.55,563.76,2207.0,567.74,567.74,563.55,563.76,2207.0
2022-03-24 12:30:00,565.04,565.56,564.58,564.58,945.0,565.04,565.56,564.58,564.58,945.0
2022-03-24 13:00:00,565.68,566.63,564.88,565.61,1000.0,565.68,566.63,564.88,565.61,1000.0
2022-03-24 13:30:00,565.65,566.62,565.23,565.23,4307.0,565.65,566.62,565.23,565.23,4307.0
2022-03-24 14:00:00,565.63,565.66,564.27,565.27,2299.0,565.63,565.66,564.27,565.27,2299.0
2022-03-24 14:30:00,565.39,566.23,565.39,566.17,776.0,565.39,566.23,565.39,566.17,776.0
2022-03-24 15:00:00,565.65,568.81,565.56,568.08,3949.0,565.65,568.81,565.56,568.08,3949.0
2022-03-24 15:30:00,568.51,568.51,565.72,567.26,17150.0,568.51,568.51,565.72,567.26,17150.0
2022-03-25 09:30:00,569.7,569.7,561.12,561.12,3273.0,569.7,569.7,561.12,561.12,3273.0
2022-03-25 10:00:00,560.71,561.48,560.17,561.48,1380.0,560.71,561.48,560.17,561.48,1380.0
2022-03-25 10:30:00,562.87,564.34,561.48,563.78,6400.0,562.87,564.34,561.48,563.78,6400.0
2022-03-25 11:00:00,564.17,564.17,557.51,557.86,2322.0,564.17,564.17,557.51,557.86,2322.0
2022-03-25 11:30:00,558.79,561.34,558.78,561.34,4971.0,558.79,561.34,558.78,561.34,4971.0
2022-03-25 12:00:00,560.25,562.56,560.25,561.91,920.0,560.25,562.56,560.25,561.91,920.0
2022-03-25 12:30:00,561.91,561.91,560.43,561.29,1200.0,561.91,561.91,560.43,561.29,1200.0
2022-03-25 13:00:00,562.74,563.33,561.83,562.43,3722.0,562.74,563.33,561.83,562.43,3722.0
2022-03-25 13:30:00,563.11,565.09,562.66,564.43,1983.0,563.11,565.09,562.66,564.43,1983.0
2022-03-25 14:00:00,564.05,564.67,563.49,564.33,1327.0,564.05,564.67,563.49,564.33,1327.0
2022-03-25 14:30:00,565.58,566.17,564.42,564.65,4403.0,565.58,566.17,564.42,564.65,4403.0
2022-03-25 15:00:00,564.16,564.24,560.56,561.27,2510.0,564.16,564.24,560.56,561.27,2510.0
2022-03-25 15:30:00,561.76,564.47,560.64,564.29,13353.0,561.76,564.47,560.64,564.29,13353.0
2022-03-28 09:30:00,567.22,576.5,566.02,575.69,15961.0,567.22,576.5,566.02,575.69,15961.0
2022-03-28 10:00:00,576.05,576.05,566.27,567.37,4750.0,576.05,576.05,566.27,567.37,4750.0
2022-03-28 10:30:00,568.24,571.04,567.72,570.87,1518.0,568.24,571.04,567.72,570.87,1518.0
2022-03-28 11:00:00,570.27,570.57,567.77,568.15,3990.0,570.27,570.57,567.77,568.15,3990.0
2022-03-28 11:30:00,567.81,567.81,564.9,565.24,877.0,567.81,567.81,564.9,565.24,877.0
2022-03-28 12:00:00,565.41,565.75,563.84,563.85,1888.0,565.41,565.75,563.84,563.85,1888.0
2022-03-28 12:30:00,565.7,566.01,562.14,565.86,1651.0,565.7,566.01,562.14,565.86,1651.0
2022-03-28 13:00:00,566.84,567.6,565.15,567.6,476.0,566.84,567.6,565.15,567.6,476.0
2022-03-28 13:30:00,566.73,568.3,566.73,567.73,1709.0,566.73,568.3,566.73,567.73,1709.0
2022-03-28 14:00:00,567.56,567.65,565.77,566.68,2040.0,567.56,567.65,565.77,566.68,2040.0
2022-03-28 14:30:00,566.69,571.03,565.74,571.03,2650.0,566.69,571.03,565.74,571.03,2650.0
2022-03-28 15:00:00,569.5,571.56,569.5,571.39,2975.0,569.5,571.56,569.5,571.39,2975.0
2022-03-28 15:30:00,572.05,574.2,571.21,574.08,13711.0,572.05,574.2,571.21,574.08,13711.0
2022-03-29 09:30:00,585.61,600.55,582.68,587.58,18807.0,585.61,600.55,582.68,587.58,18807.0
2022-03-29 10:00:00,588.5,589.37,581.92,586.49,12240.0,588.5,589.37,581.92,586.49,12240.0
2022-03-29 10:30:00,586.4,588.3,585.12,585.72,12296.0,586.4,588.3,585.12,585.72,12296.0
2022-03-29 11:00:00,584.67,586.41,584.54,584.93,2700.0,584.67,586.41,584.54,584.93,2700.0
2022-03-29 11:30:00,585.9,587.18,583.98,584.64,2538.0,585.9,587.18,583.98,584.64,2538.0
2022-03-29 12:00:00,583.58,585.77,583.58,584.19,1900.0,583.58,585.77,583.58,584.19,1900.0
2022-03-29 12:30:00,584.29,586.76,582.74,586.19,3527.0,584.29,586.76,582.74,586.19,3527.0
2022-03-29 13:00:00,585.44,585.44,583.57,584.52,2900.0,585.44,585.44,583.57,584.52,2900.0
2022-03-29 13:30:00,585.67,586.67,584.11,586.67,4428.0,585.67,586.67,584.11,586.67,4428.0
2022-03-29 14:00:00,586.01,586.9,584.55,585.23,3177.0,586.01,586.9,584.55,585.23,3177.0
2022-03-29 14:30:00,585.68,587.06,585.53,586.15,4000.0,585.68,587.06,585.53,586.15,4000.0
2022-03-29 15:00:00,585.84,586.8,585.65,586.67,4100.0,585.84,586.8,585.65,586.67,4100.0
2022-03-29 15:30:00,586.06,586.8,581.19,581.95,56083.0,586.06,586.8,581.19,581.95,56083.0
2022-03-30 09:30:00,584.04,586.7,575.7,580.04,8878.0,584.04,586.7,575.7,580.04,8878.0
2022-03-30 10:00:00,580.1,581.57,578.81,579.67,22713.0,580.1,581.57,578.81,579.67,22713.0
2022-03-30 10:30:00,579.45,580.42,577.09,577.1,1429.0,579.45,580.42,577.09,577.1,1429.0
2022-03-30 11:00:00,578.25,579.26,577.48,577.52,700.0,578.25,579.26,577.48,577.52,700.0
2022-03-30 11:30:00,577.9,581.39,577.9,579.86,2756.0,577.9,581.39,577.9,579.86,2756.0
2022-03-30 12:00:00,579.85,580.67,579.3,580.23,2881.0,579.85,580.67,579.3,580.23,2881.0
2022-03-30 12:30:00,579.95,580.62,578.61,578.61,1200.0,579.95,580.62,578.61,578.61,1200.0
2022-03-30 13:00:00,579.23,579.37,577.02,577.02,1118.0,579.23,579.37,577.02,577.02,1118.0
2022-03-30 13:30:00,577.14,577.55,575.7,576.89,2230.0,577.14,577.55,575.7,576.89,2230.0
2022-03-30 14:00:00,577.48,579.1,576.05,577.19,4993.0,577.48,579.1,576.05,577.19,4993.0
2022-03-30 14:30:00,578.41,578.49,577.28,577.56,2880.0,578.41,578.49,577.28,577.56,2880.0
2022-03-30 15:00:00,577.98,578.55,574.76,576.26,3485.0,577.98,578.55,574.76,576.26,3485.0
2022-03-30 15:30:00,575.76,580.58,575.53,579.55,11140.0,575.76,580.58,575.53,579.55,11140.0
2022-03-31 09:30:00,579.27,581.6,572.57,577.74,8159.0,579.27,581.6,572.57,577.74,8159.0
2022-03-31 10:00:00,578.54,578.54,573.53,574.68,4820.0,578.54,578.54,573.53,574.68,4820.0
2022-03-31 10:30:00,573.78,574.73,573.63,574.49,1699.0,573.78,574.73,573.63,574.49,1699.0
2022-03-31 11:00:00,575.17,575.17,573.38,574.41,6400.0,575.17,575.17,573.38,574.41,6400.0
2022-03-31 11:30:00,575.24,575.47,573.9,573.9,952.0,575.24,575.47,573.9,573.9,952.0
2022-03-31 12:00:00,573.94,574.1,568.55,568.55,2192.0,573.94,574.1,568.55,568.55,2192.0
2022-03-31 12:30:00,568.99,571.16,568.25,569.86,8375.0,568.99,571.16,568.25,569.86,8375.0
2022-03-31 13:00:00,569.75,570.61,568.91,570.58,1400.0,569.75,570.61,568.91,570.58,1400.0
2022-03-31 13:30:00,570.22,571.18,569.13,570.71,3204.0,570.22,571.18,569.13,570.71,3204.0
2022-03-31 14:00:00,569.3,572.87,569.3,572.87,5419.0,569.3,572.87,569.3,572.87,5419.0
2022-03-31 14:30:00,571.82,571.82,569.72,570.42,1400.0,571.82,571.82,569.72,570.42,1400.0
2022-03-31 15:00:00,571.0,572.33,566.95,567.26,2733.0,571.0,572.33,566.95,567.26,2733.0
2022-03-31 15:30:00,566.78,566.78,562.58,563.24,17552.0,566.78,566.78,562.58,563.24,17552.0
2022-04-01 09:30:00,573.51,573.51,565.19,567.69,11231.0,573.51,573.51,565.19,567.69,11231.0
2022-04-01 10:00:00,567.31,569.64,562.19,566.01,7949.0,567.31,569.64,562.19,566.01,7949.0
2022-04-01 10:30:00,566.71,572.65,565.9,571.99,20563.0,566.71,572.65,565.9,571.99,20563.0
2022-04-01 11:00:00,571.65,573.61,569.47,572.43,4765.0,571.65,573.61,569.47,572.43,4765.0
2022-04-01 11:30:00,572.02,572.58,569.33,570.84,6320.0,572.02,572.58,569.33,570.84,6320.0
2022-04-01 12:00:00,568.12,568.12,567.93,567.94,355.0,568.12,568.12,567.93,567.94,355.0
2022-04-01 12:30:00,567.04,569.62,566.95,568.21,5183.0,567.04,569.62,566.95,568.21,5183.0
2022-04-01 13:00:00,568.72,569.8,563.78,565.65,12226.0,568.72,569.8,563.78,565.65,12226.0
2022-04-01 13:30:00,565.89,568.97,565.15,568.97,4117.0,565.89,568.97,565.15,568.97,4117.0
2022-04-01 14:00:00,569.9,571.1,569.66,570.95,2967.0,569.9,571.1,569.66,570.95,2967.0
2022-04-01 14:30:00,571.33,572.0,570.47,570.48,3007.0,571.33,572.0,570.47,570.48,3007.0
2022-04-01 15:00:00,571.64,571.7,568.04,568.6,3202.0,571.64,571.7,568.04,568.6,3202.0
2022-04-01 15:30:00,568.84,570.9,566.64,570.9,10945.0,568.84,570.9,566.64,570.9,10945.0
2022-04-04 09:30:00,573.24,574.33,571.05,572.78,7215.0,573.24,574.33,571.05,572.78,7215.0
2022-04-04 10:00:00,570.01,571.51,566.21,570.23,10529.0,570.01,571.51,566.21,570.23,10529.0
2022-04-04 10:30:00,570.12,571.32,567.92,570.15,4128.0,570.12,571.32,567.92,570.15,4128.0
2022-04-04 11:00:00,568.46,571.94,568.46,569.8,3830.0,568.46,571.94,568.46,569.8,3830.0
2022-04-04 11:30:00,569.72,570.23,567.25,568.27,10131.0,569.72,570.23,567.25,568.27,10131.0
2022-04-04 12:00:00,569.77,569.97,566.59,567.79,3181.0,569.77,569.97,566.59,567.79,3181.0
2022-04-04 12:30:00,569.52,569.52,566.41,566.41,2558.0,569.52,569.52,566.41,566.41,2558.0
2022-04-04 13:00:00,566.36,567.11,563.24,565.85,3736.0,566.36,567.11,563.24,565.85,3736.0
2022-04-04 13:30:00,564.81,565.24,562.34,565.24,3299.0,564.81,565.24,562.34,565.24,3299.0
2022-04-04 14:00:00,564.75,565.71,561.7,562.47,1871.0,564.75,565.71,561.7,562.47,1871.0
2022-04-04 14:30:00,563.42,566.68,562.99,566.45,5945.0,563.42,566.68,562.99,566.45,5945.0
2022-04-04 15:00:00,566.39,567.03,565.81,566.42,5503.0,566.39,567.03,565.81,566.42,5503.0
2022-04-04 15:30:00,566.51,570.56,565.7,569.28,17303.0,566.51,570.56,565.7,569.28,17303.0
2022-04-05 09:30:00,566.82,571.32,566.82,568.17,6930.0,566.82,571.32,566.82,568.17,6930.0
2022-04-05 10:00:00,571.98,573.91,564.23,568.72,9024.0,571.98,573.91,564.23,568.72,9024.0
2022-04-05 10:30:00,568.12,571.6,568.12,571.6,1527.0,568.12,571.6,568.12,571.6,1527.0
2022-04-05 11:00:00,572.96,573.22,571.42,572.71,4405.0,572.96,573.22,571.42,572.71,4405.0
2022-04-05 11:30:00,573.22,573.35,568.58,570.42,4558.0,573.22,573.35,568.58,570.42,4558.0
2022-04-05 12:00:00,571.36,571.45,568.51,569.76,2800.0,571.36,571.45,568.51,569.76,2800.0
2022-04-05 12:30:00,569.67,570.88,567.92,570.36,6837.0,569.67,570.88,567.92,570.36,6837.0
2022-04-05 13:00:00,570.82,574.65,570.39,574.31,5080.0,570.82,574.65,570.39,574.31,5080.0
2022-04-05 13:30:00,573.46,575.57,572.07,573.44,16243.0,573.46,575.57,572.07,573.44,16243.0
2022-04-05 14:00:00,572.98,573.82,572.75,573.54,5557.0,572.98,573.82,572.75,573.54,5557.0
2022-04-05 14:30:00,573.35,575.45,572.33,573.26,8227.0,573.35,575.45,572.33,573.26,8227.0
2022-04-05 15:00:00,573.59,573.9,571.54,573.33,9433.0,573.59,573.9,571.54,573.33,9433.0
2022-04-05 15:30:00,573.14,576.48,572.59,574.72,35266.0,573.14,576.48,572.59,574.72,35266.0
2022-04-06 09:30:00,567.03,573.27,564.76,564.79,53917.0,567.03,573.27,564.76,564.79,53917.0
2022-04-06 10:00:00,565.09,569.11,563.45,564.71,38855.0,565.09,569.11,563.45,564.71,38855.0
2022-04-06 10:30:00,564.76,567.2,564.37,564.38,19494.0,564.76,567.2,564.37,564.38,19494.0
2022-04-06 11:00:00,564.38,571.21,564.37,570.57,9863.0,564.38,571.21,564.37,570.57,9863.0
2022-04-06 11:30:00,571.06,574.59,569.9,572.68,10885.0,571.06,574.59,569.9,572.68,10885.0
2022-04-06 12:00:00,572.8,572.8,570.3,571.8,3246.0,572.8,572.8,570.3,571.8,3246.0
2022-04-06 12:30:00,573.53,573.53,571.26,571.72,4330.0,573.53,573.53,571.26,571.72,4330.0
2022-04-06 13:00:00,571.75,574.01,571.75,573.63,5671.0,571.75,574.01,571.75,573.63,5671.0
2022-04-06 13:30:00,572.88,574.18,570.64,570.64,6867.0,572.88,574.18,570.64,570.64,6867.0
2022-04-06 14:00:00,572.4,574.94,567.57,569.9,9950.0,572.4,574.94,567.57,569.9,9950.0
2022-04-06 14:30:00,570.7,575.4,570.65,574.13,6874.0,570.7,575.4,570.65,574.13,6874.0
2022-04-06 15:00:00,575.26,576.32,573.83,574.71,9906.0,575.26,576.32,573.83,574.71,9906.0
2022-04-06 15:30:00,574.26,579.93,574.21,576.55,29960.0,574.26,579.93,574.21,576.55,29960.0
2022-04-07 09:30:00,577.47,588.32,571.83,586.64,14574.0,577.47,588.32,571.83,586.64,14574.0
2022-04-07 10:00:00,586.84,594.87,586.59,594.87,8032.0,586.84,594.87,586.59,594.87,8032.0
2022-04-07 10:30:00,595.33,597.1,591.74,595.46,31891.0,595.33,597.1,591.74,595.46,31891.0
2022-04-07 11:00:00,597.0,598.14,595.86,595.96,5357.0,597.0,598.14,595.86,595.96,5357.0
2022-04-07 11:30:00,595.34,598.55,595.14,597.77,9152.0,595.34,598.55,595.14,597.77,9152.0
2022-04-07 12:00:00,598.21,598.86,596.81,596.84,10268.0,598.21,598.86,596.81,596.84,10268.0
2022-04-07 12:30:00,596.3,596.46,594.23,596.3,4085.0,596.3,596.46,594.23,596.3,4085.0
2022-04-07 13:00:00,596.17,599.34,596.17,599.34,9959.0,596.17,599.34,596.17,599.34,9959.0
2022-04-07 13:30:00,599.79,602.85,599.79,602.77,5976.0,599.79,602.85,599.79,602.77,5976.0
2022-04-07 14:00:00,602.81,604.09,600.15,600.15,7934.0,602.81,604.09,600.15,600.15,7934.0
2022-04-07 14:30:00,600.17,600.83,597.97,600.83,2407.0,600.17,600.83,597.97,600.83,2407.0
2022-04-07 15:00:00,601.88,602.73,599.15,602.73,8252.0,601.88,602.73,599.15,602.73,8252.0
2022-04-07 15:30:00,602.84,604.26,596.53,596.87,22878.0,602.84,604.26,596.53,596.87,22878.0
2022-04-08 09:30:00,593.4,598.73,591.57,596.59,29316.0,593.4,598.73,591.57,596.59,29316.0
2022-04-08 10:00:00,595.07,600.38,594.97,599.38,21618.0,595.07,600.38,594.97,599.38,21618.0
2022-04-08 10:30:00,599.52,600.0,595.96,598.15,42904.0,599.52,600.0,595.96,598.15,42904.0
2022-04-08 11:00:00,598.67,600.6,597.59,598.44,10870.0,598.67,600.6,597.59,598.44,10870.0
2022-04-08 11:30:00,600.25,603.18,600.25,603.0,15810.0,600.25,603.18,600.25,603.0,15810.0
2022-04-08 12:00:00,603.34,605.79,601.05,605.01,28745.0,603.34,605.79,601.05,605.01,28745.0
2022-04-08 12:30:00,604.92,607.54,601.98,606.1,22887.0,604.92,607.54,601.98,606.1,22887.0
2022-04-08 13:00:00,606.13,606.48,603.88,604.84,13111.0,606.13,606.48,603.88,604.84,13111.0
2022-04-08 13:30:00,604.36,605.77,603.52,604.88,12388.0,604.36,605.77,603.52,604.88,12388.0
2022-04-08 14:00:00,605.09,605.8,602.65,603.38,8334.0,605.09,605.8,602.65,603.38,8334.0
2022-04-08 14:30:00,603.22,603.76,601.95,603.3,7929.0,603.22,603.76,601.95,603.3,7929.0
2022-04-08 15:00:00,602.03,604.55,600.84,602.26,17308.0,602.03,604.55,600.84,602.26,17308.0
2022-04-08 15:30:00,602.4,602.76,595.74,597.16,46928.0,602.4,602.76,595.74,597.16,46928.0
2022-04-11 09:30:00,584.78,587.34,581.61,582.78,8689.0,584.78,587.34,581.61,582.78,8689.0
2022-04-11 10:00:00,581.5,586.07,578.97,579.91,36932.0,581.5,586.07,578.97,579.91,36932.0
2022-04-11 10:30:00,580.06,584.45,579.38,582.44,20753.0,580.06,584.45,579.38,582.44,20753.0
2022-04-11 11:00:00,583.66,588.36,582.82,587.97,25773.0,583.66,588.36,582.82,587.97,25773.0
2022-04-11 11:30:00,588.53,592.82,587.31,591.21,28518.0,588.53,592.82,587.31,591.21,28518.0
2022-04-11 12:00:00,591.46,592.56,588.03,589.18,14575.0,591.46,592.56,588.03,589.18,14575.0
2022-04-11 12:30:00,589.31,592.27,588.44,591.39,15204.0,589.31,592.27,588.44,591.39,15204.0
2022-04-11 13:00:00,592.43,592.76,589.52,590.99,11920.0,592.43,592.76,589.52,590.99,11920.0
2022-04-11 13:30:00,591.7,594.03,590.66,594.03,6231.0,591.7,594.03,590.66,594.03,6231.0
2022-04-11 14:00:00,593.14,594.07,590.36,590.43,2100.0,593.14,594.07,590.36,590.43,2100.0
2022-04-11 14:30:00,589.71,592.98,589.16,592.32,8379.0,589.71,592.98,589.16,592.32,8379.0
2022-04-11 15:00:00,592.49,593.86,591.85,592.25,33150.0,592.49,593.86,591.85,592.25,33150.0
2022-04-11 15:30:00,591.93,592.27,589.58,590.37,28093.0,591.93,592.27,589.58,590.37,28093.0
2022-04-12 09:30:00,587.3,595.45,584.69,591.62,46993.0,587.3,595.45,584.69,591.62,46993.0
2022-04-12 10:00:00,590.02,592.21,588.91,588.91,30575.0,590.02,592.21,588.91,588.91,30575.0
2022-04-12 10:30:00,588.91,589.69,579.01,580.06,8950.0,588.91,589.69,579.01,580.06,8950.0
2022-04-12 11:00:00,579.6,584.56,579.23,584.38,15398.0,579.6,584.56,579.23,584.38,15398.0
2022-04-12 11:30:00,584.38,587.53,584.06,586.05,28486.0,584.38,587.53,584.06,586.05,28486.0
2022-04-12 12:00:00,586.65,589.1,584.11,586.75,19477.0,586.65,589.1,584.11,586.75,19477.0
2022-04-12 12:30:00,583.61,583.61,575.34,575.7,3544.0,583.61,583.61,575.34,575.7,3544.0
2022-04-12 13:00:00,576.0,577.16,571.81,573.33,2128.0,576.0,577.16,571.81,573.33,2128.0
2022-04-12 13:30:00,572.92,574.22,569.45,569.45,1656.0,572.92,574.22,569.45,569.45,1656.0
2022-04-12 14:00:00,568.75,568.75,563.31,563.31,3152.0,568.75,568.75,563.31,563.31,3152.0
2022-04-12 14:30:00,563.39,565.43,562.66,564.45,3268.0,563.39,565.43,562.66,564.45,3268.0
2022-04-12 15:00:00,564.26,564.52,558.64,558.9,4535.0,564.26,564.52,558.64,558.9,4535.0
2022-04-12 15:30:00,559.36,561.7,557.55,558.2,26597.0,559.36,561.7,557.55,558.2,26597.0
2022-04-13 09:30:00,554.51,565.25,554.51,563.27,16966.0,554.51,565.25,554.51,563.27,16966.0
2022-04-13 10:00:00,563.27,563.27,557.87,559.15,15719.0,563.27,563.27,557.87,559.15,15719.0
2022-04-13 10:30:00,560.0,560.03,557.41,557.76,2415.0,560.0,560.03,557.41,557.76,2415.0
2022-04-13 11:00:00,558.43,562.09,557.15,557.74,2287.0,558.43,562.09,557.15,557.74,2287.0
2022-04-13 11:30:00,558.15,558.24,556.61,558.24,2500.0,558.15,558.24,556.61,558.24,2500.0
2022-04-13 12:00:00,557.94,559.35,556.03,558.27,5100.0,557.94,559.35,556.03,558.27,5100.0
2022-04-13 12:30:00,558.27,559.78,556.76,559.22,4219.0,558.27,559.78,556.76,559.22,4219.0
2022-04-13 13:00:00,559.22,560.35,558.44,560.17,2019.0,559.22,560.35,558.44,560.17,2019.0
2022-04-13 13:30:00,560.58,564.38,559.77,564.38,6085.0,560.58,564.38,559.77,564.38,6085.0
2022-04-13 14:00:00,565.47,566.91,564.29,565.97,2513.0,565.47,566.91,564.29,565.97,2513.0
2022-04-13 14:30:00,565.83,567.35,564.72,565.8,2873.0,565.83,567.35,564.72,565.8,2873.0
2022-04-13 15:00:00,565.57,565.87,564.72,564.99,2040.0,565.57,565.87,564.72,564.99,2040.0
2022-04-13 15:30:00,565.19,566.51,563.07,564.72,12414.0,565.19,566.51,563.07,564.72,12414.0
2022-04-14 09:30:00,564.71,566.53,548.97,548.97,10636.0,564.71,566.53,548.97,548.97,10636.0
2022-04-14 10:00:00,548.02,550.09,547.57,550.09,2019.0,548.02,550.09,547.57,550.09,2019.0
2022-04-14 10:30:00,551.41,554.29,549.59,554.22,7456.0,551.41,554.29,549.59,554.22,7456.0
2022-04-14 11:00:00,554.23,556.56,552.92,556.56,2864.0,554.23,556.56,552.92,556.56,2864.0
2022-04-14 11:30:00,555.75,555.75,553.56,553.58,1300.0,555.75,555.75,553.56,553.58,1300.0
2022-04-14 12:00:00,551.03,553.66,550.03,550.47,27805.0,551.03,553.66,550.03,550.47,27805.0
2022-04-14 12:30:00,550.44,550.87,547.12,548.74,19231.0,550.44,550.87,547.12,548.74,19231.0
2022-04-14 13:00:00,548.74,550.92,548.64,550.2,20700.0,548.74,550.92,548.64,550.2,20700.0
2022-04-14 13:30:00,550.18,556.87,550.09,555.58,11258.0,550.18,556.87,550.09,555.58,11258.0
2022-04-14 14:00:00,555.97,557.15,555.15,555.44,1061.0,555.97,557.15,555.15,555.44,1061.0
2022-04-14 14:30:00,555.26,555.26,550.77,550.77,3678.0,555.26,555.26,550.77,550.77,3678.0
2022-04-14 15:00:00,550.73,552.22,549.46,551.08,2921.0,550.73,552.22,549.46,551.08,2921.0
2022-04-14 15:30:00,550.45,550.45,547.23,547.77,9086.0,550.45,550.45,547.23,547.77,9086.0
2022-04-18 09:30:00,542.65,544.94,539.89,542.41,3093.0,542.65,544.94,539.89,542.41,3093.0
2022-04-18 10:00:00,540.7,547.0,540.7,545.0,8050.0,540.7,547.0,540.7,545.0,8050.0
2022-04-18 10:30:00,543.6,547.14,542.93,546.8,915.0,543.6,547.14,542.93,546.8,915.0
2022-04-18 11:00:00,546.83,547.26,543.44,543.64,1800.0,546.83,547.26,543.44,543.64,1800.0
2022-04-18 11:30:00,543.57,543.57,540.63,542.02,1237.0,543.57,543.57,540.63,542.02,1237.0
2022-04-18 12:00:00,539.67,541.2,537.55,537.64,1507.0,539.67,541.2,537.55,537.64,1507.0
2022-04-18 12:30:00,538.11,540.23,538.11,538.45,800.0,538.11,540.23,538.11,538.45,800.0
2022-04-18 13:00:00,539.31,540.86,539.25,540.43,2000.0,539.31,540.86,539.25,540.43,2000.0
2022-04-18 13:30:00,541.12,543.61,541.12,543.19,2691.0,541.12,543.61,541.12,543.19,2691.0
2022-04-18 14:00:00,543.47,544.08,541.36,541.37,2193.0,543.47,544.08,541.36,541.37,2193.0
2022-04-18 14:30:00,543.74,543.74,542.35,542.94,1227.0,543.74,543.74,542.35,542.94,1227.0
2022-04-18 15:00:00,542.23,542.23,539.39,540.23,3706.0,542.23,542.23,539.39,540.23,3706.0
2022-04-18 15:30:00,539.86,542.58,538.38,542.02,9260.0,539.86,542.58,538.38,542.02,9260.0
2022-04-19 09:30:00,541.9,547.0,541.78,542.53,2757.0,541.9,547.0,541.78,542.53,2757.0
2022-04-19 10:00:00,544.0,547.47,542.49,547.47,2129.0,544.0,547.47,542.49,547.47,2129.0
2022-04-19 10:30:00,548.25,549.1,546.46,547.25,3711.0,548.25,549.1,546.46,547.25,3711.0
2022-04-19 11:00:00,548.61,550.0,547.98,549.93,2881.0,548.61,550.0,547.98,549.93,2881.0
2022-04-19 11:30:00,549.74,551.45,549.71,551.44,923.0,549.74,551.45,549.71,551.44,923.0
2022-04-19 12:00:00,551.81,552.53,550.97,550.97,2767.0,551.81,552.53,550.97,550.97,2767.0
2022-04-19 12:30:00,551.67,553.1,551.66,552.51,4664.0,551.67,553.1,551.66,552.51,4664.0
2022-04-19 13:00:00,553.59,554.0,552.65,553.29,1973.0,553.59,554.0,552.65,553.29,1973.0
2022-04-19 13:30:00,553.7,553.72,552.39,553.72,1200.0,553.7,553.72,552.39,553.72,1200.0
2022-04-19 14:00:00,552.79,556.66,552.12,556.38,7839.0,552.79,556.66,552.12,556.38,7839.0
2022-04-19 14:30:00,555.75,556.84,555.0,556.25,2487.0,555.75,556.84,555.0,556.25,2487.0
2022-04-19 15:00:00,554.99,557.41,554.99,556.93,3142.0,554.99,557.41,554.99,556.93,3142.0
2022-04-19 15:30:00,556.75,557.47,555.22,556.68,4759.0,556.75,557.47,555.22,556.68,4759.0
2022-04-20 09:30:00,559.43,562.7,552.38,552.65,4243.0,559.43,562.7,552.38,552.65,4243.0
2022-04-20 10:00:00,552.67,558.74,552.66,558.74,2520.0,552.67,558.74,552.66,558.74,2520.0
2022-04-20 10:30:00,556.21,560.48,556.19,560.02,1937.0,556.21,560.48,556.19,560.02,1937.0
2022-04-20 11:00:00,558.93,561.26,558.49,560.94,8681.0,558.93,561.26,558.49,560.94,8681.0
2022-04-20 11:30:00,561.57,567.59,561.48,567.59,10808.0,561.57,567.59,561.48,567.59,10808.0
2022-04-20 12:00:00,566.29,567.1,564.28,565.05,3351.0,566.29,567.1,564.28,565.05,3351.0
2022-04-20 12:30:00,564.82,567.0,564.82,565.63,1901.0,564.82,567.0,564.82,565.63,1901.0
2022-04-20 13:00:00,566.97,567.51,566.51,567.5,1323.0,566.97,567.51,566.51,567.5,1323.0
2022-04-20 13:30:00,567.69,568.03,565.81,565.97,880.0,567.69,568.03,565.81,565.97,880.0
2022-04-20 14:00:00,566.69,566.7,564.89,565.45,1600.0,566.69,566.7,564.89,565.45,1600.0
2022-04-20 14:30:00,564.07,564.07,561.23,562.02,1837.0,564.07,564.07,561.23,562.02,1837.0
2022-04-20 15:00:00,563.77,565.56,562.61,565.56,2923.0,563.77,565.56,562.61,565.56,2923.0
2022-04-20 15:30:00,564.62,565.13,562.19,562.85,6507.0,564.62,565.13,562.19,562.85,6507.0
2022-04-21 09:30:00,566.87,574.8,563.79,573.8,13362.0,566.87,574.8,563.79,573.8,13362.0
2022-04-21 10:00:00,574.1,574.12,564.89,566.36,15182.0,574.1,574.12,564.89,566.36,15182.0
2022-04-21 10:30:00,568.89,569.7,560.0,560.25,10621.0,568.89,569.7,560.0,560.25,10621.0
2022-04-21 11:00:00,560.29,564.58,560.0,563.05,4920.0,560.29,564.58,560.0,563.05,4920.0
2022-04-21 11:30:00,563.31,563.31,558.74,559.57,4567.0,563.31,563.31,558.74,559.57,4567.0
2022-04-21 12:00:00,558.73,559.5,557.66,557.66,1637.0,558.73,559.5,557.66,557.66,1637.0
2022-04-21 12:30:00,557.33,558.01,556.12,556.4,2761.0,557.33,558.01,556.12,556.4,2761.0
2022-04-21 13:00:00,553.87,558.68,553.87,558.06,3200.0,553.87,558.68,553.87,558.06,3200.0
2022-04-21 13:30:00,557.92,559.27,555.65,556.91,3915.0,557.92,559.27,555.65,556.91,3915.0
2022-04-21 14:00:00,556.38,556.38,550.82,552.8,7058.0,556.38,556.38,550.82,552.8,7058.0
2022-04-21 14:30:00,552.25,554.51,551.88,552.02,2939.0,552.25,554.51,551.88,552.02,2939.0
2022-04-21 15:00:00,551.62,551.62,546.89,548.93,7529.0,551.62,551.62,546.89,548.93,7529.0
2022-04-21 15:30:00,549.05,549.15,543.7,545.19,17274.0,549.05,549.15,543.7,545.19,17274.0
2022-04-22 09:30:00,540.49,541.75,535.3,536.6,5812.0,540.49,541.75,535.3,536.6,5812.0
2022-04-22 10:00:00,535.22,540.0,535.22,538.58,4537.0,535.22,540.0,535.22,538.58,4537.0
2022-04-22 10:30:00,537.73,538.78,536.54,537.64,2104.0,537.73,538.78,536.54,537.64,2104.0
2022-04-22 11:00:00,537.75,539.72,537.74,537.95,2600.0,537.75,539.72,537.74,537.95,2600.0
2022-04-22 11:30:00,538.76,539.98,537.3,539.98,2323.0,538.76,539.98,537.3,539.98,2323.0
2022-04-22 12:00:00,538.75,539.29,536.79,537.88,4493.0,538.75,539.29,536.79,537.88,4493.0
2022-04-22 12:30:00,537.71,538.71,537.71,538.0,4915.0,537.71,538.71,537.71,538.0,4915.0
2022-04-22 13:00:00,537.26,538.83,536.59,538.83,2480.0,537.26,538.83,536.59,538.83,2480.0
2022-04-22 13:30:00,538.67,538.76,535.85,536.57,4038.0,538.67,538.76,535.85,536.57,4038.0
2022-04-22 14:00:00,535.71,536.0,535.25,536.0,697.0,535.71,536.0,535.25,536.0,697.0
2022-04-22 14:30:00,536.0,536.37,534.35,534.49,5790.0,536.0,536.37,534.35,534.49,5790.0
2022-04-22 15:00:00,535.29,538.06,533.69,537.22,14514.0,535.29,538.06,533.69,537.22,14514.0
2022-04-22 15:30:00,538.01,539.62,533.07,534.72,14764.0,538.01,539.62,533.07,534.72,14764.0
2022-04-25 09:30:00,528.19,528.73,516.58,517.39,8429.0,528.19,528.73,516.58,517.39,8429.0
2022-04-25 10:00:00,516.4,520.59,514.72,520.59,4408.0,516.4,520.59,514.72,520.59,4408.0
2022-04-25 10:30:00,523.65,525.58,518.41,519.49,3869.0,523.65,525.58,518.41,519.49,3869.0
2022-04-25 11:00:00,519.64,519.99,517.77,519.99,2635.0,519.64,519.99,517.77,519.99,2635.0
2022-04-25 11:30:00,519.94,521.65,518.2,521.19,5849.0,519.94,521.65,518.2,521.19,5849.0
2022-04-25 12:00:00,522.07,523.97,519.66,522.62,7809.0,522.07,523.97,519.66,522.62,7809.0
2022-04-25 12:30:00,523.13,524.12,521.72,522.02,1922.0,523.13,524.12,521.72,522.02,1922.0
2022-04-25 13:00:00,523.75,526.69,520.88,525.13,2670.0,523.75,526.69,520.88,525.13,2670.0
2022-04-25 13:30:00,525.99,525.99,521.62,522.8,5252.0,525.99,525.99,521.62,522.8,5252.0
2022-04-25 14:00:00,523.39,527.27,522.4,527.27,11583.0,523.39,527.27,522.4,527.27,11583.0
2022-04-25 14:30:00,526.6,528.06,525.8,527.1,6397.0,526.6,528.06,525.8,527.1,6397.0
2022-04-25 15:00:00,526.33,529.02,524.52,528.63,5181.0,526.33,529.02,524.52,528.63,5181.0
2022-04-25 15:30:00,529.03,530.99,528.46,530.99,12394.0,529.03,530.99,528.46,530.99,12394.0
2022-04-26 09:30:00,526.76,526.76,519.34,521.44,3121.0,526.76,526.76,519.34,521.44,3121.0
2022-04-26 10:00:00,520.01,521.91,512.13,512.61,7094.0,520.01,521.91,512.13,512.61,7094.0
2022-04-26 10:30:00,512.23,513.65,505.67,505.83,3518.0,512.23,513.65,505.67,505.83,3518.0
2022-04-26 11:00:00,505.34,507.09,504.26,505.84,9112.0,505.34,507.09,504.26,505.84,9112.0
2022-04-26 11:30:00,504.3,505.74,499.72,500.18,9673.0,504.3,505.74,499.72,500.18,9673.0
2022-04-26 12:00:00,500.64,504.7,499.87,504.7,6042.0,500.64,504.7,499.87,504.7,6042.0
2022-04-26 12:30:00,503.32,504.86,501.03,502.87,3588.0,503.32,504.86,501.03,502.87,3588.0
2022-04-26 13:00:00,502.0,502.13,499.52,500.31,2250.0,502.0,502.13,499.52,500.31,2250.0
2022-04-26 13:30:00,500.34,500.82,496.5,499.75,11924.0,500.34,500.82,496.5,499.75,11924.0
2022-04-26 14:00:00,499.24,501.45,498.06,499.55,13872.0,499.24,501.45,498.06,499.55,13872.0
2022-04-26 14:30:00,499.91,500.71,498.27,499.09,8161.0,499.91,500.71,498.27,499.09,8161.0
2022-04-26 15:00:00,499.64,501.57,496.16,496.16,7615.0,499.64,501.57,496.16,496.16,7615.0
2022-04-26 15:30:00,495.81,497.29,493.37,493.37,33895.0,495.81,497.29,493.37,493.37,33895.0
2022-04-27 09:30:00,495.64,508.21,495.64,507.7,11688.0,495.64,508.21,495.64,507.7,11688.0
2022-04-27 10:00:00,508.11,508.49,501.17,501.18,6723.0,508.11,508.49,501.17,501.18,6723.0
2022-04-27 10:30:00,498.84,504.06,498.84,499.89,4696.0,498.84,504.06,498.84,499.89,4696.0
2022-04-27 11:00:00,498.99,507.1,498.99,505.46,6678.0,498.99,507.1,498.99,505.46,6678.0
2022-04-27 11:30:00,505.46,506.94,502.05,502.05,4517.0,505.46,506.94,502.05,502.05,4517.0
2022-04-27 12:00:00,503.47,506.8,502.12,506.8,3786.0,503.47,506.8,502.12,506.8,3786.0
2022-04-27 12:30:00,507.3,507.3,504.05,505.15,1541.0,507.3,507.3,504.05,505.15,1541.0
2022-04-27 13:00:00,503.91,505.66,503.03,504.83,3305.0,503.91,505.66,503.03,504.83,3305.0
2022-04-27 13:30:00,505.22,508.39,505.21,507.0,4206.0,505.22,508.39,505.21,507.0,4206.0
2022-04-27 14:00:00,506.81,508.12,506.08,507.35,2200.0,506.81,508.12,506.08,507.35,2200.0
2022-04-27 14:30:00,506.9,508.0,504.28,504.63,2636.0,506.9,508.0,504.28,504.63,2636.0
2022-04-27 15:00:00,504.29,505.04,502.19,504.08,4589.0,504.29,505.04,502.19,504.08,4589.0
2022-04-27 15:30:00,504.34,505.03,500.3,501.35,16476.0,504.34,505.03,500.3,501.35,16476.0
2022-04-28 09:30:00,508.76,513.27,503.9,512.88,6210.0,508.76,513.27,503.9,512.88,6210.0
2022-04-28 10:00:00,508.4,510.61,502.73,502.74,7103.0,508.4,510.61,502.73,502.74,7103.0
2022-04-28 10:30:00,501.58,505.6,500.94,503.56,2428.0,501.58,505.6,500.94,503.56,2428.0
2022-04-28 11:00:00,504.44,506.22,503.86,503.87,9176.0,504.44,506.22,503.86,503.87,9176.0
2022-04-28 11:30:00,504.39,504.54,501.69,502.08,3007.0,504.39,504.54,501.69,502.08,3007.0
2022-04-28 12:00:00,502.11,504.43,500.05,503.79,8714.0,502.11,504.43,500.05,503.79,8714.0
2022-04-28 12:30:00,503.79,508.52,503.79,507.4,6254.0,503.79,508.52,503.79,507.4,6254.0
2022-04-28 13:00:00,509.98,509.98,506.4,508.95,4059.0,509.98,509.98,506.4,508.95,4059.0
2022-04-28 13:30:00,508.98,514.69,508.97,514.69,12495.0,508.98,514.69,508.97,514.69,12495.0
2022-04-28 14:00:00,513.88,513.88,510.64,513.7,4391.0,513.88,513.88,510.64,513.7,4391.0
2022-04-28 14:30:00,513.06,517.07,513.04,516.63,3660.0,513.06,517.07,513.04,516.63,3660.0
2022-04-28 15:00:00,517.33,517.33,511.19,513.03,11437.0,517.33,517.33,511.19,513.03,11437.0
2022-04-28 15:30:00,512.16,514.6,507.46,513.12,33486.0,512.16,514.6,507.46,513.12,33486.0
2022-04-29 09:30:00,535.99,539.0,528.0,537.36,53996.0,535.99,539.0,528.0,537.36,53996.0
2022-04-29 10:00:00,535.38,537.32,532.68,535.99,23132.0,535.38,537.32,532.68,535.99,23132.0
2022-04-29 10:30:00,535.99,536.5,528.86,530.8,28618.0,535.99,536.5,528.86,530.8,28618.0
2022-04-29 11:00:00,530.86,532.38,523.08,526.46,11515.0,530.86,532.38,523.08,526.46,11515.0
2022-04-29 11:30:00,528.57,529.32,524.6,525.28,15293.0,528.57,529.32,524.6,525.28,15293.0
2022-04-29 12:00:00,524.72,525.0,520.76,521.35,4311.0,524.72,525.0,520.76,521.35,4311.0
2022-04-29 12:30:00,521.41,521.41,516.28,517.67,7162.0,521.41,521.41,516.28,517.67,7162.0
2022-04-29 13:00:00,517.44,520.36,515.5,519.15,8724.0,517.44,520.36,515.5,519.15,8724.0
2022-04-29 13:30:00,519.26,521.91,514.5,514.66,11026.0,519.26,521.91,514.5,514.66,11026.0
2022-04-29 14:00:00,514.98,520.2,514.6,518.1,5523.0,514.98,520.2,514.6,518.1,5523.0
2022-04-29 14:30:00,517.42,518.6,516.11,518.6,4176.0,517.42,518.6,516.11,518.6,4176.0
2022-04-29 15:00:00,518.42,520.48,517.52,517.84,9785.0,518.42,520.48,517.52,517.84,9785.0
2022-04-29 15:30:00,517.61,519.85,511.58,512.64,28921.0,517.61,519.85,511.58,512.64,28921.0
2022-05-02 09:30:00,506.66,506.81,499.22,505.0,14095.0,506.66,506.81,499.22,505.0,14095.0
2022-05-02 10:00:00,505.18,508.47,498.65,508.35,11677.0,505.18,508.47,498.65,508.35,11677.0
2022-05-02 10:30:00,509.31,509.31,502.97,505.39,3614.0,509.31,509.31,502.97,505.39,3614.0
2022-05-02 11:00:00,503.96,503.96,496.86,499.56,5815.0,503.96,503.96,496.86,499.56,5815.0
2022-05-02 11:30:00,500.51,504.53,499.81,502.45,3846.0,500.51,504.53,499.81,502.45,3846.0
2022-05-02 12:00:00,502.75,503.81,498.49,501.83,6536.0,502.75,503.81,498.49,501.83,6536.0
2022-05-02 12:30:00,501.85,503.11,498.94,498.95,2863.0,501.85,503.11,498.94,498.95,2863.0
2022-05-02 13:00:00,498.53,499.59,494.08,494.17,6039.0,498.53,499.59,494.08,494.17,6039.0
2022-05-02 13:30:00,493.5,495.7,488.83,491.29,5080.0,493.5,495.7,488.83,491.29,5080.0
2022-05-02 14:00:00,491.16,493.21,488.16,489.89,4429.0,491.16,493.21,488.16,489.89,4429.0
2022-05-02 14:30:00,490.0,492.53,488.34,490.71,7634.0,490.0,492.53,488.34,490.71,7634.0
2022-05-02 15:00:00,491.43,499.49,491.38,499.23,4556.0,491.43,499.49,491.38,499.23,4556.0
2022-05-02 15:30:00,499.88,502.66,499.08,501.42,19700.0,499.88,502.66,499.08,501.42,19700.0
2022-05-03 09:30:00,501.71,511.25,500.57,509.68,22229.0,501.71,511.25,500.57,509.68,22229.0
2022-05-03 10:00:00,513.59,513.59,505.4,505.8,4099.0,513.59,513.59,505.4,505.8,4099.0
2022-05-03 10:30:00,504.55,504.84,498.88,500.63,6803.0,504.55,504.84,498.88,500.63,6803.0
2022-05-03 11:00:00,499.35,506.75,499.34,505.35,4691.0,499.35,506.75,499.34,505.35,4691.0
2022-05-03 11:30:00,505.68,507.93,505.26,506.89,3474.0,505.68,507.93,505.26,506.89,3474.0
2022-05-03 12:00:00,508.17,508.36,501.52,501.62,3584.0,508.17,508.36,501.52,501.62,3584.0
2022-05-03 12:30:00,499.52,501.95,498.99,498.99,6175.0,499.52,501.95,498.99,498.99,6175.0
2022-05-03 13:00:00,499.4,503.97,499.39,502.53,6288.0,499.4,503.97,499.39,502.53,6288.0
2022-05-03 13:30:00,502.56,503.58,501.76,503.0,13854.0,502.56,503.58,501.76,503.0,13854.0
2022-05-03 14:00:00,503.11,503.87,498.88,499.69,10724.0,503.11,503.87,498.88,499.69,10724.0
2022-05-03 14:30:00,500.01,506.79,499.7,505.37,7362.0,500.01,506.79,499.7,505.37,7362.0
2022-05-03 15:00:00,505.06,506.72,503.33,504.84,9872.0,505.06,506.72,503.33,504.84,9872.0
2022-05-03 15:30:00,505.26,505.8,499.89,500.63,24146.0,505.26,505.8,499.89,500.63,24146.0
2022-05-04 09:30:00,497.13,498.74,489.32,490.17,3018.0,497.13,498.74,489.32,490.17,3018.0
2022-05-04 10:00:00,485.96,494.14,485.96,493.55,4243.0,485.96,494.14,485.96,493.55,4243.0
2022-05-04 10:30:00,492.89,496.48,492.41,493.4,5045.0,492.89,496.48,492.41,493.4,5045.0
2022-05-04 11:00:00,493.14,496.42,492.01,496.42,4038.0,493.14,496.42,492.01,496.42,4038.0
2022-05-04 11:30:00,495.86,499.58,494.68,497.8,13169.0,495.86,499.58,494.68,497.8,13169.0
2022-05-04 12:00:00,498.04,500.03,497.15,499.41,2566.0,498.04,500.03,497.15,499.41,2566.0
2022-05-04 12:30:00,499.56,500.26,496.15,496.15,4060.0,499.56,500.26,496.15,496.15,4060.0
2022-05-04 13:00:00,498.27,501.5,498.26,499.94,8568.0,498.27,501.5,498.26,499.94,8568.0
2022-05-04 13:30:00,499.68,503.02,499.28,502.45,3500.0,499.68,503.02,499.28,502.45,3500.0
2022-05-04 14:00:00,504.6,505.42,497.81,500.23,5104.0,504.6,505.42,497.81,500.23,5104.0
2022-05-04 14:30:00,500.55,509.5,494.31,509.18,7425.0,500.55,509.5,494.31,509.18,7425.0
2022-05-04 15:00:00,509.19,511.56,508.37,511.56,8171.0,509.19,511.56,508.37,511.56,8171.0
2022-05-04 15:30:00,511.96,516.15,511.61,513.33,30907.0,511.96,516.15,511.61,513.33,30907.0
2022-05-05 09:30:00,509.12,509.12,502.76,504.56,3914.0,509.12,509.12,502.76,504.56,3914.0
2022-05-05 10:00:00,501.63,501.68,497.5,501.66,6802.0,501.63,501.68,497.5,501.66,6802.0
2022-05-05 10:30:00,500.56,501.58,496.69,499.37,5013.0,500.56,501.58,496.69,499.37,5013.0
2022-05-05 11:00:00,500.72,501.98,498.5,501.12,6400.0,500.72,501.98,498.5,501.12,6400.0
2022-05-05 11:30:00,499.85,500.94,494.21,495.8,4700.0,499.85,500.94,494.21,495.8,4700.0
2022-05-05 12:00:00,495.27,499.44,494.47,499.44,4578.0,495.27,499.44,494.47,499.44,4578.0
2022-05-05 12:30:00,499.11,500.64,496.19,500.11,6086.0,499.11,500.64,496.19,500.11,6086.0
2022-05-05 13:00:00,500.59,501.67,498.96,500.68,6806.0,500.59,501.67,498.96,500.68,6806.0
2022-05-05 13:30:00,500.3,501.8,499.65,499.74,6916.0,500.3,501.8,499.65,499.74,6916.0
2022-05-05 14:00:00,499.0,502.63,498.44,498.65,9538.0,499.0,502.63,498.44,498.65,9538.0
2022-05-05 14:30:00,499.16,500.89,498.4,499.75,6508.0,499.16,500.89,498.4,499.75,6508.0
2022-05-05 15:00:00,499.92,502.49,498.25,501.54,31626.0,499.92,502.49,498.25,501.54,31626.0
2022-05-05 15:30:00,501.57,508.59,501.57,507.33,24002.0,501.57,508.59,501.57,507.33,24002.0
2022-05-06 09:30:00,500.0,502.75,493.87,494.38,13733.0,500.0,502.75,493.87,494.38,13733.0
2022-05-06 10:00:00,493.58,498.72,489.75,496.77,8966.0,493.58,498.72,489.75,496.77,8966.0
2022-05-06 10:30:00,497.21,502.95,495.26,502.51,8579.0,497.21,502.95,495.26,502.51,8579.0
2022-05-06 11:00:00,502.76,504.63,501.0,504.24,3800.0,502.76,504.63,501.0,504.24,3800.0
2022-05-06 11:30:00,503.76,503.76,499.1,501.03,5880.0,503.76,503.76,499.1,501.03,5880.0
2022-05-06 12:00:00,500.67,503.84,500.11,502.85,6502.0,500.67,503.84,500.11,502.85,6502.0
2022-05-06 12:30:00,503.46,503.95,500.41,503.95,4228.0,503.46,503.95,500.41,503.95,4228.0
2022-05-06 13:00:00,504.78,505.46,502.7,504.62,6132.0,504.78,505.46,502.7,504.62,6132.0
2022-05-06 13:30:00,503.02,504.39,500.97,500.98,7671.0,503.02,504.39,500.97,500.98,7671.0
2022-05-06 14:00:00,500.98,501.45,499.03,499.66,15339.0,500.98,501.45,499.03,499.66,15339.0
2022-05-06 14:30:00,499.66,504.22,499.45,502.33,8252.0,499.66,504.22,499.45,502.33,8252.0
2022-05-06 15:00:00,500.18,501.69,499.59,501.69,16872.0,500.18,501.69,499.59,501.69,16872.0
2022-05-06 15:30:00,501.78,505.04,501.42,501.46,19870.0,501.78,505.04,501.42,501.46,19870.0
2022-05-09 09:30:00,493.08,500.68,489.02,490.11,7564.0,493.08,500.68,489.02,490.11,7564.0
2022-05-09 10:00:00,489.05,493.36,489.0,489.19,10773.0,489.05,493.36,489.0,489.19,10773.0
2022-05-09 10:30:00,489.0,489.36,484.43,486.01,10799.0,489.0,489.36,484.43,486.01,10799.0
2022-05-09 11:00:00,484.93,487.26,484.22,485.46,5599.0,484.93,487.26,484.22,485.46,5599.0
2022-05-09 11:30:00,484.08,486.75,483.03,485.76,12785.0,484.08,486.75,483.03,485.76,12785.0
2022-05-09 12:00:00,484.52,489.73,484.49,486.18,6660.0,484.52,489.73,484.49,486.18,6660.0
2022-05-09 12:30:00,487.48,487.49,481.18,482.95,4717.0,487.48,487.49,481.18,482.95,4717.0
2022-05-09 13:00:00,482.29,483.26,481.6,482.9,5616.0,482.29,483.26,481.6,482.9,5616.0
2022-05-09 13:30:00,483.48,484.61,481.42,482.03,22090.0,483.48,484.61,481.42,482.03,22090.0
2022-05-09 14:00:00,482.87,484.71,481.38,481.56,2236.0,482.87,484.71,481.38,481.56,2236.0
2022-05-09 14:30:00,481.24,483.98,480.59,483.79,8948.0,481.24,483.98,480.59,483.79,8948.0
2022-05-09 15:00:00,484.01,486.41,481.82,482.36,5571.0,484.01,486.41,481.82,482.36,5571.0
2022-05-09 15:30:00,482.22,482.49,478.13,478.84,21131.0,482.22,482.49,478.13,478.84,21131.0
2022-05-10 09:30:00,489.46,493.0,484.59,487.49,7131.0,489.46,493.0,484.59,487.49,7131.0
2022-05-10 10:00:00,488.22,491.86,487.49,488.89,12489.0,488.22,491.86,487.49,488.89,12489.0
2022-05-10 10:30:00,488.58,488.93,482.94,484.19,11529.0,488.58,488.93,482.94,484.19,11529.0
2022-05-10 11:00:00,483.42,485.68,479.01,481.18,12770.0,483.42,485.68,479.01,481.18,12770.0
2022-05-10 11:30:00,480.58,481.8,479.12,481.45,4630.0,480.58,481.8,479.12,481.45,4630.0
2022-05-10 12:00:00,481.31,482.42,480.63,481.11,1799.0,481.31,482.42,480.63,481.11,1799.0
2022-05-10 12:30:00,481.06,485.35,479.25,483.29,5570.0,481.06,485.35,479.25,483.29,5570.0
2022-05-10 13:00:00,483.66,487.33,483.37,486.95,6815.0,483.66,487.33,483.37,486.95,6815.0
2022-05-10 13:30:00,487.8,494.51,487.8,492.52,2750.0,487.8,494.51,487.8,492.52,2750.0
2022-05-10 14:00:00,493.45,494.33,489.84,490.95,5433.0,493.45,494.33,489.84,490.95,5433.0
2022-05-10 14:30:00,492.24,493.87,491.28,491.45,6670.0,492.24,493.87,491.28,491.45,6670.0
2022-05-10 15:00:00,493.21,493.86,490.06,490.44,13646.0,493.21,493.86,490.06,490.44,13646.0
2022-05-10 15:30:00,490.4,491.75,489.49,490.34,27769.0,490.4,491.75,489.49,490.34,27769.0
2022-05-11 09:30:00,486.5,492.36,485.22,490.25,3003.0,486.5,492.36,485.22,490.25,3003.0
2022-05-11 10:00:00,493.11,493.19,487.44,489.83,4051.0,493.11,493.19,487.44,489.83,4051.0
2022-05-11 10:30:00,488.0,492.02,486.79,486.9,3874.0,488.0,492.02,486.79,486.9,3874.0
2022-05-11 11:00:00,486.89,491.17,486.84,491.17,4423.0,486.89,491.17,486.84,491.17,4423.0
2022-05-11 11:30:00,489.02,491.77,486.88,487.07,18345.0,489.02,491.77,486.88,487.07,18345.0
2022-05-11 12:00:00,486.81,488.9,483.94,483.95,11652.0,486.81,488.9,483.94,483.95,11652.0
2022-05-11 12:30:00,483.0,487.44,483.0,484.6,4805.0,483.0,487.44,483.0,484.6,4805.0
2022-05-11 13:00:00,484.74,486.02,481.63,482.77,11372.0,484.74,486.02,481.63,482.77,11372.0
2022-05-11 13:30:00,482.26,482.58,479.45,479.46,15956.0,482.26,482.58,479.45,479.46,15956.0
2022-05-11 14:00:00,480.25,481.78,479.0,479.28,8037.0,480.25,481.78,479.0,479.28,8037.0
2022-05-11 14:30:00,479.67,482.89,478.07,479.24,6254.0,479.67,482.89,478.07,479.24,6254.0
2022-05-11 15:00:00,479.45,479.99,478.24,478.25,10264.0,479.45,479.99,478.24,478.25,10264.0
2022-05-11 15:30:00,478.45,479.55,474.21,475.67,25088.0,478.45,479.55,474.21,475.67,25088.0
2022-05-12 09:30:00,468.86,483.98,468.86,480.1,9723.0,468.86,483.98,468.86,480.1,9723.0
2022-05-12 10:00:00,475.23,487.52,475.23,480.81,3761.0,475.23,487.52,475.23,480.81,3761.0
2022-05-12 10:30:00,481.03,482.55,479.33,481.57,5629.0,481.03,482.55,479.33,481.57,5629.0
2022-05-12 11:00:00,483.09,483.35,481.52,482.03,7307.0,483.09,483.35,481.52,482.03,7307.0
2022-05-12 11:30:00,481.9,482.88,478.08,478.33,5331.0,481.9,482.88,478.08,478.33,5331.0
2022-05-12 12:00:00,477.78,481.04,477.38,481.04,14354.0,477.78,481.04,477.38,481.04,14354.0
2022-05-12 12:30:00,481.63,482.19,479.73,480.44,5380.0,481.63,482.19,479.73,480.44,5380.0
2022-05-12 13:00:00,479.78,481.15,478.27,480.49,5431.0,479.78,481.15,478.27,480.49,5431.0
2022-05-12 13:30:00,480.87,480.88,478.13,478.32,9314.0,480.87,480.88,478.13,478.32,9314.0
2022-05-12 14:00:00,479.42,480.27,478.13,479.2,9473.0,479.42,480.27,478.13,479.2,9473.0
2022-05-12 14:30:00,479.17,479.38,476.58,476.76,12980.0,479.17,479.38,476.58,476.76,12980.0
2022-05-12 15:00:00,477.12,482.31,476.0,480.25,12971.0,477.12,482.31,476.0,480.25,12971.0
2022-05-12 15:30:00,479.68,483.37,479.57,483.37,25957.0,479.68,483.37,479.57,483.37,25957.0
2022-05-13 09:30:00,490.92,502.99,490.76,502.99,8416.0,490.92,502.99,490.76,502.99,8416.0
2022-05-13 10:00:00,502.67,503.97,498.75,501.49,9903.0,502.67,503.97,498.75,501.49,9903.0
2022-05-13 10:30:00,502.0,504.33,501.15,504.31,3020.0,502.0,504.33,501.15,504.31,3020.0
2022-05-13 11:00:00,503.83,504.6,501.17,502.98,6536.0,503.83,504.6,501.17,502.98,6536.0
2022-05-13 11:30:00,502.51,502.61,500.34,502.46,2022.0,502.51,502.61,500.34,502.46,2022.0
2022-05-13 12:00:00,502.55,504.79,502.32,504.53,1237.0,502.55,504.79,502.32,504.53,1237.0
2022-05-13 12:30:00,505.19,505.2,502.02,503.36,1286.0,505.19,505.2,502.02,503.36,1286.0
2022-05-13 13:00:00,503.38,504.0,499.79,501.75,2800.0,503.38,504.0,499.79,501.75,2800.0
2022-05-13 13:30:00,502.51,502.51,499.01,500.37,4523.0,502.51,502.51,499.01,500.37,4523.0
2022-05-13 14:00:00,499.5,500.59,498.49,498.9,7180.0,499.5,500.59,498.49,498.9,7180.0
2022-05-13 14:30:00,499.56,502.12,499.52,502.12,1689.0,499.56,502.12,499.52,502.12,1689.0
2022-05-13 15:00:00,502.4,505.83,501.4,505.83,2815.0,502.4,505.83,501.4,505.83,2815.0
2022-05-13 15:30:00,505.64,505.64,500.88,502.11,13965.0,505.64,505.64,500.88,502.11,13965.0
2022-05-16 09:30:00,497.07,500.0,494.85,495.6,9478.0,497.07,500.0,494.85,495.6,9478.0
2022-05-16 10:00:00,495.85,502.83,495.84,502.82,3081.0,495.85,502.83,495.84,502.82,3081.0
2022-05-16 10:30:00,503.33,503.33,498.78,499.11,10765.0,503.33,503.33,498.78,499.11,10765.0
2022-05-16 11:00:00,499.06,500.62,497.95,498.79,5661.0,499.06,500.62,497.95,498.79,5661.0
2022-05-16 11:30:00,500.05,502.56,499.98,500.17,3804.0,500.05,502.56,499.98,500.17,3804.0
2022-05-16 12:00:00,500.76,501.24,496.02,496.7,7966.0,500.76,501.24,496.02,496.7,7966.0
2022-05-16 12:30:00,496.35,497.05,495.33,496.01,3756.0,496.35,497.05,495.33,496.01,3756.0
2022-05-16 13:00:00,496.06,500.66,495.97,500.64,5822.0,496.06,500.66,495.97,500.64,5822.0
2022-05-16 13:30:00,500.65,502.06,499.54,500.92,5658.0,500.65,502.06,499.54,500.92,5658.0
2022-05-16 14:00:00,499.91,502.83,499.9,501.85,3523.0,499.91,502.83,499.9,501.85,3523.0
2022-05-16 14:30:00,501.59,502.18,499.88,499.89,5102.0,501.59,502.18,499.88,499.89,5102.0
2022-05-16 15:00:00,499.61,500.39,497.89,498.53,4700.0,499.61,500.39,497.89,498.53,4700.0
2022-05-16 15:30:00,498.45,500.01,497.7,499.99,13079.0,498.45,500.01,497.7,499.99,13079.0
2022-05-17 09:30:00,507.85,518.2,506.71,506.71,4951.0,507.85,518.2,506.71,506.71,4951.0
2022-05-17 10:00:00,505.05,509.26,505.04,506.99,17694.0,505.05,509.26,505.04,506.99,17694.0
2022-05-17 10:30:00,507.22,507.83,503.48,504.79,13773.0,507.22,507.83,503.48,504.79,13773.0
2022-05-17 11:00:00,504.6,507.65,504.12,507.65,1600.0,504.6,507.65,504.12,507.65,1600.0
2022-05-17 11:30:00,507.65,510.09,507.64,509.41,1207.0,507.65,510.09,507.64,509.41,1207.0
2022-05-17 12:00:00,507.9,507.9,506.0,507.55,1346.0,507.9,507.9,506.0,507.55,1346.0
2022-05-17 12:30:00,507.64,511.0,507.63,510.53,4379.0,507.64,511.0,507.63,510.53,4379.0
2022-05-17 13:00:00,510.61,513.27,509.51,512.1,5374.0,510.61,513.27,509.51,512.1,5374.0
2022-05-17 13:30:00,512.78,512.79,510.65,512.45,4992.0,512.78,512.79,510.65,512.45,4992.0
2022-05-17 14:00:00,512.66,513.14,508.95,510.78,7183.0,512.66,513.14,508.95,510.78,7183.0
2022-05-17 14:30:00,510.81,514.31,509.61,512.4,6133.0,510.81,514.31,509.61,512.4,6133.0
2022-05-17 15:00:00,512.4,512.74,511.19,512.0,9123.0,512.4,512.74,511.19,512.0,9123.0
2022-05-17 15:30:00,511.96,514.49,510.69,514.48,27798.0,511.96,514.49,510.69,514.48,27798.0
2022-05-18 09:30:00,505.78,510.0,498.7,503.65,6677.0,505.78,510.0,498.7,503.65,6677.0
2022-05-18 10:00:00,504.02,507.35,502.15,506.71,5360.0,504.02,507.35,502.15,506.71,5360.0
2022-05-18 10:30:00,505.23,506.12,503.02,504.29,3812.0,505.23,506.12,503.02,504.29,3812.0
2022-05-18 11:00:00,504.25,504.76,499.02,499.02,7853.0,504.25,504.76,499.02,499.02,7853.0
2022-05-18 11:30:00,499.64,502.09,498.42,499.93,4726.0,499.64,502.09,498.42,499.93,4726.0
2022-05-18 12:00:00,499.41,502.98,499.27,502.84,5176.0,499.41,502.98,499.27,502.84,5176.0
2022-05-18 12:30:00,502.95,506.22,502.94,505.55,3259.0,502.95,506.22,502.94,505.55,3259.0
2022-05-18 13:00:00,504.32,505.0,501.54,503.32,6919.0,504.32,505.0,501.54,503.32,6919.0
2022-05-18 13:30:00,502.56,503.96,500.05,500.53,2364.0,502.56,503.96,500.05,500.53,2364.0
2022-05-18 14:00:00,501.82,501.82,500.35,500.85,2276.0,501.82,501.82,500.35,500.85,2276.0
2022-05-18 14:30:00,500.83,501.2,499.8,500.76,5121.0,500.83,501.2,499.8,500.76,5121.0
2022-05-18 15:00:00,500.89,501.47,499.76,500.49,9890.0,500.89,501.47,499.76,500.49,9890.0
2022-05-18 15:30:00,500.5,504.04,500.26,504.03,24862.0,500.5,504.04,500.26,504.03,24862.0
2022-05-19 09:30:00,500.04,509.9,500.04,509.76,4594.0,500.04,509.9,500.04,509.76,4594.0
2022-05-19 10:00:00,510.73,517.6,510.31,515.0,5017.0,510.73,517.6,510.31,515.0,5017.0
2022-05-19 10:30:00,514.88,519.23,514.33,518.03,7784.0,514.88,519.23,514.33,518.03,7784.0
2022-05-19 11:00:00,519.33,519.41,516.83,518.29,4533.0,519.33,519.41,516.83,518.29,4533.0
2022-05-19 11:30:00,518.54,524.99,517.95,521.63,4972.0,518.54,524.99,517.95,521.63,4972.0
2022-05-19 12:00:00,522.18,523.89,521.55,522.2,4385.0,522.18,523.89,521.55,522.2,4385.0
2022-05-19 12:30:00,521.73,521.96,520.17,521.96,4702.0,521.73,521.96,520.17,521.96,4702.0
2022-05-19 13:00:00,522.0,522.7,519.93,522.23,7412.0,522.0,522.7,519.93,522.23,7412.0
2022-05-19 13:30:00,521.89,526.49,519.65,525.55,6448.0,521.89,526.49,519.65,525.55,6448.0
2022-05-19 14:00:00,525.23,525.23,521.68,524.9,10768.0,525.23,525.23,521.68,524.9,10768.0
2022-05-19 14:30:00,525.1,526.15,523.16,526.15,7129.0,525.1,526.15,523.16,526.15,7129.0
2022-05-19 15:00:00,525.94,527.06,520.51,520.56,6786.0,525.94,527.06,520.51,520.56,6786.0
2022-05-19 15:30:00,520.53,524.19,520.29,523.0,16804.0,520.53,524.19,520.29,523.0,16804.0
2022-05-20 09:30:00,526.14,534.56,526.14,533.26,8265.0,526.14,534.56,526.14,533.26,8265.0
2022-05-20 10:00:00,534.37,534.75,528.73,530.7,5113.0,534.37,534.75,528.73,530.7,5113.0
2022-05-20 10:30:00,527.89,528.65,523.88,523.88,3708.0,527.89,528.65,523.88,523.88,3708.0
2022-05-20 11:00:00,524.91,524.91,520.23,520.85,2638.0,524.91,524.91,520.23,520.85,2638.0
2022-05-20 11:30:00,521.21,523.17,520.3,521.53,2969.0,521.21,523.17,520.3,521.53,2969.0
2022-05-20 12:00:00,521.56,521.56,515.3,518.9,3560.0,521.56,521.56,515.3,518.9,3560.0
2022-05-20 12:30:00,518.6,518.6,513.71,513.9,2022.0,518.6,518.6,513.71,513.9,2022.0
2022-05-20 13:00:00,514.87,515.75,513.98,514.93,2100.0,514.87,515.75,513.98,514.93,2100.0
2022-05-20 13:30:00,514.72,517.82,511.96,515.33,9547.0,514.72,517.82,511.96,515.33,9547.0
2022-05-20 14:00:00,515.43,515.8,511.7,512.81,3589.0,515.43,515.8,511.7,512.81,3589.0
2022-05-20 14:30:00,512.95,516.01,511.69,515.59,4104.0,512.95,516.01,511.69,515.59,4104.0
2022-05-20 15:00:00,515.47,515.47,512.73,515.45,5450.0,515.47,515.47,512.73,515.45,5450.0
2022-05-20 15:30:00,515.45,522.87,515.01,522.25,22098.0,515.45,522.87,515.01,522.25,22098.0
2022-05-23 09:30:00,529.83,529.83,522.84,523.33,9548.0,529.83,529.83,522.84,523.33,9548.0
2022-05-23 10:00:00,523.21,523.21,516.33,519.55,7021.0,523.21,523.21,516.33,519.55,7021.0
2022-05-23 10:30:00,520.03,521.39,518.06,519.43,5041.0,520.03,521.39,518.06,519.43,5041.0
2022-05-23 11:00:00,517.88,524.43,517.88,522.39,3083.0,517.88,524.43,517.88,522.39,3083.0
2022-05-23 11:30:00,522.29,523.62,522.13,522.39,2300.0,522.29,523.62,522.13,522.39,2300.0
2022-05-23 12:00:00,522.32,525.07,522.32,523.15,2285.0,522.32,525.07,522.32,523.15,2285.0
2022-05-23 12:30:00,523.5,524.6,520.67,521.09,1635.0,523.5,524.6,520.67,521.09,1635.0
2022-05-23 13:00:00,522.63,522.64,519.4,520.24,1800.0,522.63,522.64,519.4,520.24,1800.0
2022-05-23 13:30:00,520.74,523.25,520.32,522.74,3059.0,520.74,523.25,520.32,522.74,3059.0
2022-05-23 14:00:00,523.7,523.7,521.41,521.41,2140.0,523.7,523.7,521.41,521.41,2140.0
2022-05-23 14:30:00,521.36,522.44,520.15,520.55,2621.0,521.36,522.44,520.15,520.55,2621.0
2022-05-23 15:00:00,519.53,520.82,518.19,519.04,2232.0,519.53,520.82,518.19,519.04,2232.0
2022-05-23 15:30:00,519.38,521.55,518.08,521.55,11823.0,519.38,521.55,518.08,521.55,11823.0
2022-05-24 09:30:00,520.87,520.87,510.48,512.24,4886.0,520.87,520.87,510.48,512.24,4886.0
2022-05-24 10:00:00,512.59,513.23,510.12,510.62,1918.0,512.59,513.23,510.12,510.62,1918.0
2022-05-24 10:30:00,512.28,517.31,511.16,513.48,3531.0,512.28,517.31,511.16,513.48,3531.0
2022-05-24 11:00:00,513.77,514.51,511.67,513.57,2500.0,513.77,514.51,511.67,513.57,2500.0
2022-05-24 11:30:00,514.62,517.25,513.13,517.25,4729.0,514.62,517.25,513.13,517.25,4729.0
2022-05-24 12:00:00,516.32,518.88,515.67,517.73,4944.0,516.32,518.88,515.67,517.73,4944.0
2022-05-24 12:30:00,516.97,519.68,516.35,519.15,9462.0,516.97,519.68,516.35,519.15,9462.0
2022-05-24 13:00:00,518.53,518.53,516.26,517.95,3229.0,518.53,518.53,516.26,517.95,3229.0
2022-05-24 13:30:00,518.01,520.54,517.64,519.13,3683.0,518.01,520.54,517.64,519.13,3683.0
2022-05-24 14:00:00,518.79,520.83,517.73,518.58,2202.0,518.79,520.83,517.73,518.58,2202.0
2022-05-24 14:30:00,518.55,518.55,513.88,515.36,2805.0,518.55,518.55,513.88,515.36,2805.0
2022-05-24 15:00:00,515.35,518.36,515.19,518.01,5522.0,515.35,518.36,515.19,518.01,5522.0
2022-05-24 15:30:00,518.41,521.99,517.71,518.77,20782.0,518.41,521.99,517.71,518.77,20782.0
2022-05-25 09:30:00,518.59,518.59,512.79,514.41,4435.0,518.59,518.59,512.79,514.41,4435.0
2022-05-25 10:00:00,513.45,516.03,512.27,515.26,2382.0,513.45,516.03,512.27,515.26,2382.0
2022-05-25 10:30:00,517.09,517.17,512.65,513.32,3548.0,517.09,517.17,512.65,513.32,3548.0
2022-05-25 11:00:00,512.75,513.46,510.09,510.52,1712.0,512.75,513.46,510.09,510.52,1712.0
2022-05-25 11:30:00,509.75,510.1,505.2,506.76,2742.0,509.75,510.1,505.2,506.76,2742.0
2022-05-25 12:00:00,506.61,508.08,506.61,507.37,3035.0,506.61,508.08,506.61,507.37,3035.0
2022-05-25 12:30:00,507.47,509.13,506.31,509.13,1500.0,507.47,509.13,506.31,509.13,1500.0
2022-05-25 13:00:00,508.4,510.03,507.31,508.01,3502.0,508.4,510.03,507.31,508.01,3502.0
2022-05-25 13:30:00,509.71,510.7,509.18,509.71,2180.0,509.71,510.7,509.18,509.71,2180.0
2022-05-25 14:00:00,509.21,510.4,506.7,509.68,3012.0,509.21,510.4,506.7,509.68,3012.0
2022-05-25 14:30:00,510.76,512.4,508.98,511.48,2866.0,510.76,512.4,508.98,511.48,2866.0
2022-05-25 15:00:00,511.77,514.95,511.77,513.01,3700.0,511.77,514.95,511.77,513.01,3700.0
2022-05-25 15:30:00,512.79,513.21,506.49,508.56,18458.0,512.79,513.21,506.49,508.56,18458.0
2022-05-26 09:30:00,509.35,514.14,504.88,509.79,2749.0,509.35,514.14,504.88,509.79,2749.0
2022-05-26 10:00:00,508.82,511.59,508.08,511.53,5066.0,508.82,511.59,508.08,511.53,5066.0
2022-05-26 10:30:00,511.61,514.95,510.89,514.95,13936.0,511.61,514.95,510.89,514.95,13936.0
2022-05-26 11:00:00,515.79,516.69,514.2,514.3,3307.0,515.79,516.69,514.2,514.3,3307.0
2022-05-26 11:30:00,514.96,515.59,514.31,515.43,8885.0,514.96,515.59,514.31,515.43,8885.0
2022-05-26 12:00:00,515.39,516.04,515.06,515.63,4305.0,515.39,516.04,515.06,515.63,4305.0
2022-05-26 12:30:00,515.64,516.42,515.33,516.42,4707.0,515.64,516.42,515.33,516.42,4707.0
2022-05-26 13:00:00,517.32,519.35,517.3,519.35,4334.0,517.32,519.35,517.3,519.35,4334.0
2022-05-26 13:30:00,519.25,520.57,519.25,520.05,5524.0,519.25,520.57,519.25,520.05,5524.0
2022-05-26 14:00:00,519.36,522.25,518.94,522.09,2963.0,519.36,522.25,518.94,522.09,2963.0
2022-05-26 14:30:00,521.29,521.5,520.09,520.98,2702.0,521.29,521.5,520.09,520.98,2702.0
2022-05-26 15:00:00,520.88,521.96,520.43,521.8,6722.0,520.88,521.96,520.43,521.8,6722.0
2022-05-26 15:30:00,521.39,523.66,520.67,522.96,16330.0,521.39,523.66,520.67,522.96,16330.0
2022-05-27 09:30:00,526.82,534.68,524.0,533.88,14820.0,526.82,534.68,524.0,533.88,14820.0
2022-05-27 10:00:00,533.87,538.03,533.54,536.27,14325.0,533.87,538.03,533.54,536.27,14325.0
2022-05-27 10:30:00,536.89,538.94,535.14,535.61,10681.0,536.89,538.94,535.14,535.61,10681.0
2022-05-27 11:00:00,535.87,540.79,535.2,540.79,13954.0,535.87,540.79,535.2,540.79,13954.0
2022-05-27 11:30:00,541.35,542.83,541.35,542.55,4236.0,541.35,542.83,541.35,542.55,4236.0
2022-05-27 12:00:00,542.8,543.93,542.34,542.35,2174.0,542.8,543.93,542.34,542.35,2174.0
2022-05-27 12:30:00,542.5,544.47,542.5,544.02,1285.0,542.5,544.47,542.5,544.02,1285.0
2022-05-27 13:00:00,544.63,545.61,542.65,544.18,12658.0,544.63,545.61,542.65,544.18,12658.0
2022-05-27 13:30:00,544.76,544.77,543.21,544.06,2100.0,544.76,544.77,543.21,544.06,2100.0
2022-05-27 14:00:00,544.14,545.79,542.74,542.77,2688.0,544.14,545.79,542.74,542.77,2688.0
2022-05-27 14:30:00,543.51,545.85,542.91,545.66,3330.0,543.51,545.85,542.91,545.66,3330.0
2022-05-27 15:00:00,545.57,547.49,545.57,546.29,3664.0,545.57,547.49,545.57,546.29,3664.0
2022-05-27 15:30:00,546.07,548.38,544.96,547.25,25150.0,546.07,548.38,544.96,547.25,25150.0
2022-05-31 09:30:00,543.6,543.6,527.52,533.01,6132.0,543.6,543.6,527.52,533.01,6132.0
2022-05-31 10:00:00,532.77,533.57,529.97,530.75,5988.0,532.77,533.57,529.97,530.75,5988.0
2022-05-31 10:30:00,530.84,535.48,530.84,534.39,4483.0,530.84,535.48,530.84,534.39,4483.0
2022-05-31 11:00:00,534.55,534.55,530.27,531.98,3112.0,534.55,534.55,530.27,531.98,3112.0
2022-05-31 11:30:00,531.48,535.86,531.48,534.42,3121.0,531.48,535.86,531.48,534.42,3121.0
2022-05-31 12:00:00,534.62,534.89,531.48,533.71,3554.0,534.62,534.89,531.48,533.71,3554.0
2022-05-31 12:30:00,533.61,536.51,533.17,534.32,4233.0,533.61,536.51,533.17,534.32,4233.0
2022-05-31 13:00:00,534.11,535.29,532.37,533.31,6042.0,534.11,535.29,532.37,533.31,6042.0
2022-05-31 13:30:00,533.34,536.2,533.34,536.2,4750.0,533.34,536.2,533.34,536.2,4750.0
2022-05-31 14:00:00,536.62,536.62,534.09,535.76,5123.0,536.62,536.62,534.09,535.76,5123.0
2022-05-31 14:30:00,535.24,535.87,532.55,533.45,7462.0,535.24,535.87,532.55,533.45,7462.0
2022-05-31 15:00:00,533.43,537.71,531.86,537.27,24827.0,533.43,537.71,531.86,537.27,24827.0
2022-05-31 15:30:00,537.65,539.67,536.97,538.14,22338.0,537.65,539.67,536.97,538.14,22338.0
2022-06-01 09:30:00,542.89,544.75,532.91,535.44,2695.0,542.89,544.75,532.91,535.44,2695.0
2022-06-01 10:00:00,535.51,535.51,529.82,530.94,4185.0,535.51,535.51,529.82,530.94,4185.0
2022-06-01 10:30:00,531.94,531.94,529.89,531.68,3587.0,531.94,531.94,529.89,531.68,3587.0
2022-06-01 11:00:00,531.48,531.48,527.77,528.63,5876.0,531.48,531.48,527.77,528.63,5876.0
2022-06-01 11:30:00,528.0,528.62,526.65,527.1,6737.0,528.0,528.62,526.65,527.1,6737.0
2022-06-01 12:00:00,526.68,526.9,523.94,525.82,6234.0,526.68,526.9,523.94,525.82,6234.0
2022-06-01 12:30:00,525.74,527.29,521.98,523.67,3249.0,525.74,527.29,521.98,523.67,3249.0
2022-06-01 13:00:00,523.79,526.08,523.15,526.08,2611.0,523.79,526.08,523.15,526.08,2611.0
2022-06-01 13:30:00,526.06,527.46,525.42,526.95,3612.0,526.06,527.46,525.42,526.95,3612.0
2022-06-01 14:00:00,526.65,529.21,526.5,528.87,8975.0,526.65,529.21,526.5,528.87,8975.0
2022-06-01 14:30:00,529.66,531.51,529.61,530.04,1971.0,529.66,531.51,529.61,530.04,1971.0
2022-06-01 15:00:00,529.4,531.75,529.4,531.35,4328.0,529.4,531.75,529.4,531.35,4328.0
2022-06-01 15:30:00,530.44,531.05,527.78,528.23,22902.0,530.44,531.05,527.78,528.23,22902.0
2022-06-02 09:30:00,527.58,533.42,527.5,532.6,7284.0,527.58,533.42,527.5,532.6,7284.0
2022-06-02 10:00:00,535.0,540.0,535.0,538.4,4916.0,535.0,540.0,535.0,538.4,4916.0
2022-06-02 10:30:00,539.58,542.35,539.43,542.35,2267.0,539.58,542.35,539.43,542.35,2267.0
2022-06-02 11:00:00,541.72,545.37,541.72,543.88,1682.0,541.72,545.37,541.72,543.88,1682.0
2022-06-02 11:30:00,544.79,546.56,543.45,545.0,5241.0,544.79,546.56,543.45,545.0,5241.0
2022-06-02 12:00:00,544.98,545.86,543.87,545.25,6659.0,544.98,545.86,543.87,545.25,6659.0
2022-06-02 12:30:00,544.88,545.56,544.39,545.36,2357.0,544.88,545.56,544.39,545.36,2357.0
2022-06-02 13:00:00,545.54,546.24,545.51,545.51,1144.0,545.54,546.24,545.51,545.51,1144.0
2022-06-02 13:30:00,546.72,550.38,546.72,549.61,2526.0,546.72,550.38,546.72,549.61,2526.0
2022-06-02 14:00:00,548.98,550.11,548.88,548.91,2242.0,548.98,550.11,548.88,548.91,2242.0
2022-06-02 14:30:00,550.06,551.42,548.94,548.94,8670.0,550.06,551.42,548.94,548.94,8670.0
2022-06-02 15:00:00,549.39,552.0,549.39,551.65,5528.0,549.39,552.0,549.39,551.65,5528.0
2022-06-02 15:30:00,551.27,552.76,549.59,551.57,14016.0,551.27,552.76,549.59,551.57,14016.0
2022-06-03 09:30:00,546.08,546.52,541.54,543.21,1973.0,546.08,546.52,541.54,543.21,1973.0
2022-06-03 10:00:00,544.22,549.19,542.67,543.67,2925.0,544.22,549.19,542.67,543.67,2925.0
2022-06-03 10:30:00,542.85,544.81,538.6,538.6,2916.0,542.85,544.81,538.6,538.6,2916.0
2022-06-03 11:00:00,538.18,538.28,536.04,536.04,800.0,538.18,538.28,536.04,536.04,800.0
2022-06-03 11:30:00,538.98,538.98,535.33,535.33,1083.0,538.98,538.98,535.33,535.33,1083.0
2022-06-03 12:00:00,535.96,536.47,533.53,534.61,7497.0,535.96,536.47,533.53,534.61,7497.0
2022-06-03 12:30:00,535.87,537.53,534.99,537.52,1302.0,535.87,537.53,534.99,537.52,1302.0
2022-06-03 13:00:00,538.0,541.0,536.16,536.19,1400.0,538.0,541.0,536.16,536.19,1400.0
2022-06-03 13:30:00,537.87,537.87,534.79,534.9,2335.0,537.87,537.87,534.79,534.9,2335.0
2022-06-03 14:00:00,535.78,536.94,535.47,536.79,1414.0,535.78,536.94,535.47,536.79,1414.0
2022-06-03 14:30:00,537.23,537.23,534.7,536.14,5315.0,537.23,537.23,534.7,536.14,5315.0
2022-06-03 15:00:00,535.63,536.34,533.8,535.11,9559.0,535.63,536.34,533.8,535.11,9559.0
2022-06-03 15:30:00,534.77,535.62,533.99,535.58,8069.0,534.77,535.62,533.99,535.58,8069.0
2022-06-06 09:30:00,540.68,542.21,538.4,538.85,2641.0,540.68,542.21,538.4,538.85,2641.0
2022-06-06 10:00:00,540.3,541.91,540.3,541.24,877.0,540.3,541.91,540.3,541.24,877.0
2022-06-06 10:30:00,542.23,542.23,541.03,542.11,500.0,542.23,542.23,541.03,542.11,500.0
2022-06-06 11:00:00,543.38,543.38,538.9,538.9,500.0,543.38,543.38,538.9,538.9,500.0
2022-06-06 11:30:00,538.41,538.98,537.56,538.56,1038.0,538.41,538.98,537.56,538.56,1038.0
2022-06-06 12:00:00,536.86,537.33,534.61,534.7,1900.0,536.86,537.33,534.61,534.7,1900.0
2022-06-06 12:30:00,534.46,536.84,534.45,536.12,2142.0,534.46,536.84,534.45,536.12,2142.0
2022-06-06 13:00:00,535.6,537.97,534.36,536.14,2200.0,535.6,537.97,534.36,536.14,2200.0
2022-06-06 13:30:00,537.42,539.72,537.42,539.72,400.0,537.42,539.72,537.42,539.72,400.0
2022-06-06 14:00:00,539.01,539.01,537.76,537.76,901.0,539.01,539.01,537.76,537.76,901.0
2022-06-06 14:30:00,536.68,536.7,534.7,536.63,1319.0,536.68,536.7,534.7,536.63,1319.0
2022-06-06 15:00:00,537.04,537.04,534.68,535.06,4936.0,537.04,537.04,534.68,535.06,4936.0
2022-06-06 15:30:00,534.7,536.69,534.45,534.7,13923.0,534.7,536.69,534.45,534.7,13923.0
2022-06-07 09:30:00,530.06,536.62,529.06,531.5,4785.0,530.06,536.62,529.06,531.5,4785.0
2022-06-07 10:00:00,532.79,534.95,532.05,534.95,5531.0,532.79,534.95,532.05,534.95,5531.0
2022-06-07 10:30:00,535.96,538.72,532.91,538.42,3802.0,535.96,538.72,532.91,538.42,3802.0
2022-06-07 11:00:00,538.74,538.89,536.5,536.54,2031.0,538.74,538.89,536.5,536.54,2031.0
2022-06-07 11:30:00,536.32,536.32,534.25,534.25,1824.0,536.32,536.32,534.25,534.25,1824.0
2022-06-07 12:00:00,534.38,535.27,532.79,533.82,2062.0,534.38,535.27,532.79,533.82,2062.0
2022-06-07 12:30:00,534.25,535.17,533.42,533.9,1512.0,534.25,535.17,533.42,533.9,1512.0
2022-06-07 13:00:00,533.53,535.72,533.41,535.72,3517.0,533.53,535.72,533.41,535.72,3517.0
2022-06-07 13:30:00,535.8,537.58,535.79,537.58,701.0,535.8,537.58,535.79,537.58,701.0
2022-06-07 14:00:00,537.59,538.84,536.59,538.46,2049.0,537.59,538.84,536.59,538.46,2049.0
2022-06-07 14:30:00,538.73,539.25,537.6,538.69,2178.0,538.73,539.25,537.6,538.69,2178.0
2022-06-07 15:00:00,539.33,540.43,539.32,540.22,1733.0,539.33,540.43,539.32,540.22,1733.0
2022-06-07 15:30:00,539.95,542.47,539.29,540.0,10005.0,539.95,542.47,539.29,540.0,10005.0
2022-06-08 09:30:00,536.72,541.15,536.72,540.7,1938.0,536.72,541.15,536.72,540.7,1938.0
2022-06-08 10:00:00,540.0,544.04,536.97,544.04,2416.0,540.0,544.04,536.97,544.04,2416.0
2022-06-08 10:30:00,541.13,544.61,540.65,540.88,789.0,541.13,544.61,540.65,540.88,789.0
2022-06-08 11:00:00,537.6,540.24,537.6,540.12,1096.0,537.6,540.24,537.6,540.12,1096.0
2022-06-08 11:30:00,539.86,539.86,537.6,538.63,2447.0,539.86,539.86,537.6,538.63,2447.0
2022-06-08 12:00:00,538.67,539.92,538.66,538.9,700.0,538.67,539.92,538.66,538.9,700.0
2022-06-08 12:30:00,538.06,538.06,534.13,535.78,2800.0,538.06,538.06,534.13,535.78,2800.0
2022-06-08 13:00:00,533.98,536.88,533.97,536.38,956.0,533.98,536.88,533.97,536.38,956.0
2022-06-08 13:30:00,534.7,535.59,534.52,535.59,1508.0,534.7,535.59,534.52,535.59,1508.0
2022-06-08 14:00:00,534.68,535.8,534.25,534.78,2258.0,534.68,535.8,534.25,534.78,2258.0
2022-06-08 14:30:00,534.93,534.93,533.81,534.0,4762.0,534.93,534.93,533.81,534.0,4762.0
2022-06-08 15:00:00,533.99,537.48,533.75,537.48,3000.0,533.99,537.48,533.75,537.48,3000.0
2022-06-08 15:30:00,536.72,537.38,534.64,535.1,5828.0,536.72,537.38,534.64,535.1,5828.0
2022-06-09 09:30:00,530.26,536.62,530.26,535.7,4253.0,530.26,536.62,530.26,535.7,4253.0
2022-06-09 10:00:00,533.49,533.99,531.73,533.36,2739.0,533.49,533.99,531.73,533.36,2739.0
2022-06-09 10:30:00,532.96,533.11,529.22,530.86,3332.0,532.96,533.11,529.22,530.86,3332.0
2022-06-09 11:00:00,530.32,531.34,529.81,529.81,905.0,530.32,531.34,529.81,529.81,905.0
2022-06-09 11:30:00,530.49,530.49,526.87,528.02,2703.0,530.49,530.49,526.87,528.02,2703.0
2022-06-09 12:00:00,527.86,529.44,527.31,529.42,5012.0,527.86,529.44,527.31,529.42,5012.0
2022-06-09 12:30:00,529.34,529.89,527.96,527.96,2105.0,529.34,529.89,527.96,527.96,2105.0
2022-06-09 13:00:00,528.12,529.3,527.9,527.9,4200.0,528.12,529.3,527.9,527.9,4200.0
2022-06-09 13:30:00,527.7,528.79,527.53,528.17,3257.0,527.7,528.79,527.53,528.17,3257.0
2022-06-09 14:00:00,527.56,527.56,525.54,525.62,8048.0,527.56,527.56,525.54,525.62,8048.0
2022-06-09 14:30:00,525.58,525.75,524.52,525.0,5418.0,525.58,525.75,524.52,525.0,5418.0
2022-06-09 15:00:00,525.0,525.05,523.62,523.74,9499.0,525.0,525.05,523.62,523.74,9499.0
2022-06-09 15:30:00,523.58,523.83,520.67,520.9,22696.0,523.58,523.83,520.67,520.9,22696.0
2022-06-10 09:30:00,512.54,512.99,507.23,511.02,6885.0,512.54,512.99,507.23,511.02,6885.0
2022-06-10 10:00:00,509.09,509.09,505.96,505.96,5276.0,509.09,509.09,505.96,505.96,5276.0
2022-06-10 10:30:00,507.73,509.26,505.98,505.98,1428.0,507.73,509.26,505.98,505.98,1428.0
2022-06-10 11:00:00,506.95,507.28,505.46,506.29,1572.0,506.95,507.28,505.46,506.29,1572.0
2022-06-10 11:30:00,505.98,507.63,505.47,506.21,2930.0,505.98,507.63,505.47,506.21,2930.0
2022-06-10 12:00:00,506.97,506.97,505.61,505.92,1000.0,506.97,506.97,505.61,505.92,1000.0
2022-06-10 12:30:00,506.42,508.94,506.36,506.36,950.0,506.42,508.94,506.36,506.36,950.0
2022-06-10 13:00:00,506.67,507.5,505.0,507.5,1543.0,506.67,507.5,505.0,507.5,1543.0
2022-06-10 13:30:00,508.36,508.36,506.62,508.18,1100.0,508.36,508.36,506.62,508.18,1100.0
2022-06-10 14:00:00,505.11,506.37,504.89,506.3,800.0,505.11,506.37,504.89,506.3,800.0
2022-06-10 14:30:00,507.27,508.28,506.55,508.28,1435.0,507.27,508.28,506.55,508.28,1435.0
2022-06-10 15:00:00,507.29,508.52,505.71,507.96,5613.0,507.29,508.52,505.71,507.96,5613.0
2022-06-10 15:30:00,507.44,508.44,505.44,506.03,20872.0,507.44,508.44,505.44,506.03,20872.0
2022-06-13 09:30:00,491.35,492.44,485.4,485.82,4094.0,491.35,492.44,485.4,485.82,4094.0
2022-06-13 10:00:00,485.5,488.57,481.96,481.97,3957.0,485.5,488.57,481.96,481.97,3957.0
2022-06-13 10:30:00,482.03,484.48,481.01,481.26,824.0,482.03,484.48,481.01,481.26,824.0
2022-06-13 11:00:00,480.72,482.03,478.96,481.95,4459.0,480.72,482.03,478.96,481.95,4459.0
2022-06-13 11:30:00,481.64,484.53,481.63,483.26,3919.0,481.64,484.53,481.63,483.26,3919.0
2022-06-13 12:00:00,483.21,484.96,481.6,484.21,2583.0,483.21,484.96,481.6,484.21,2583.0
2022-06-13 12:30:00,482.85,485.09,482.84,483.38,1900.0,482.85,485.09,482.84,483.38,1900.0
2022-06-13 13:00:00,481.85,482.33,481.28,481.28,2386.0,481.85,482.33,481.28,481.28,2386.0
2022-06-13 13:30:00,481.55,485.31,481.36,484.49,2644.0,481.55,485.31,481.36,484.49,2644.0
2022-06-13 14:00:00,484.31,484.31,482.0,482.84,1305.0,484.31,484.31,482.0,482.84,1305.0
2022-06-13 14:30:00,482.74,484.88,481.94,483.38,1900.0,482.74,484.88,481.94,483.38,1900.0
2022-06-13 15:00:00,483.83,485.27,482.39,483.38,4493.0,483.83,485.27,482.39,483.38,4493.0
2022-06-13 15:30:00,482.92,483.63,480.27,481.55,16619.0,482.92,483.63,480.27,481.55,16619.0
2022-06-14 09:30:00,480.15,480.15,471.75,475.29,2501.0,480.15,480.15,471.75,475.29,2501.0
2022-06-14 10:00:00,476.23,476.85,471.17,472.69,4215.0,476.23,476.85,471.17,472.69,4215.0
2022-06-14 10:30:00,471.94,475.98,471.15,473.17,1491.0,471.94,475.98,471.15,473.17,1491.0
2022-06-14 11:00:00,475.28,475.28,471.71,472.94,3326.0,475.28,475.28,471.71,472.94,3326.0
2022-06-14 11:30:00,472.0,473.59,470.82,473.18,3567.0,472.0,473.59,470.82,473.18,3567.0
2022-06-14 12:00:00,471.9,472.68,470.93,471.1,3650.0,471.9,472.68,470.93,471.1,3650.0
2022-06-14 12:30:00,470.97,472.21,470.84,472.21,2409.0,470.97,472.21,470.84,472.21,2409.0
2022-06-14 13:00:00,472.01,472.73,470.76,472.4,2230.0,472.01,472.73,470.76,472.4,2230.0
2022-06-14 13:30:00,471.89,472.01,470.96,471.53,2143.0,471.89,472.01,470.96,471.53,2143.0
2022-06-14 14:00:00,471.47,472.53,470.43,470.73,3567.0,471.47,472.53,470.43,470.73,3567.0
2022-06-14 14:30:00,470.83,470.83,466.73,466.85,12041.0,470.83,470.83,466.73,466.85,12041.0
2022-06-14 15:00:00,465.85,468.52,465.85,468.52,6759.0,465.85,468.52,465.85,468.52,6759.0
2022-06-14 15:30:00,468.94,470.49,467.63,469.43,32148.0,468.94,470.49,467.63,469.43,32148.0
2022-06-15 09:30:00,475.8,482.45,475.03,477.48,2211.0,475.8,482.45,475.03,477.48,2211.0
2022-06-15 10:00:00,478.94,480.33,478.74,480.28,2710.0,478.94,480.33,478.74,480.28,2710.0
2022-06-15 10:30:00,480.85,482.77,479.6,480.34,1175.0,480.85,482.77,479.6,480.34,1175.0
2022-06-15 11:00:00,479.9,480.01,475.65,476.08,3051.0,479.9,480.01,475.65,476.08,3051.0
2022-06-15 11:30:00,476.28,477.33,475.91,477.21,2101.0,476.28,477.33,475.91,477.21,2101.0
2022-06-15 12:00:00,477.56,478.44,477.42,478.13,1382.0,477.56,478.44,477.42,478.13,1382.0
2022-06-15 12:30:00,478.84,478.84,476.12,476.12,1835.0,478.84,478.84,476.12,476.12,1835.0
2022-06-15 13:00:00,476.68,477.22,475.35,476.87,3944.0,476.68,477.22,475.35,476.87,3944.0
2022-06-15 13:30:00,477.65,477.79,476.49,477.79,1203.0,477.65,477.79,476.49,477.79,1203.0
2022-06-15 14:00:00,478.04,478.04,472.91,474.37,1744.0,478.04,478.04,472.91,474.37,1744.0
2022-06-15 14:30:00,474.23,488.12,472.8,481.17,8151.0,474.23,488.12,472.8,481.17,8151.0
2022-06-15 15:00:00,481.37,485.03,480.49,484.08,5936.0,481.37,485.03,480.49,484.08,5936.0
2022-06-15 15:30:00,485.76,487.24,480.09,480.91,16051.0,485.76,487.24,480.09,480.91,16051.0
2022-06-16 09:30:00,468.29,468.29,464.54,464.85,2936.0,468.29,468.29,464.54,464.85,2936.0
2022-06-16 10:00:00,464.46,468.0,463.65,466.74,2314.0,464.46,468.0,463.65,466.74,2314.0
2022-06-16 10:30:00,466.91,467.74,464.35,466.13,2958.0,466.91,467.74,464.35,466.13,2958.0
2022-06-16 11:00:00,466.68,469.98,466.68,469.73,800.0,466.68,469.98,466.68,469.73,800.0
2022-06-16 11:30:00,467.87,470.59,465.78,469.7,2332.0,467.87,470.59,465.78,469.7,2332.0
2022-06-16 12:00:00,468.99,471.22,468.42,471.22,3308.0,468.99,471.22,468.42,471.22,3308.0
2022-06-16 12:30:00,470.75,471.77,469.14,469.63,2816.0,470.75,471.77,469.14,469.63,2816.0
2022-06-16 13:00:00,469.89,471.31,469.09,471.31,2370.0,469.89,471.31,469.09,471.31,2370.0
2022-06-16 13:30:00,470.3,470.8,469.17,469.92,3810.0,470.3,470.8,469.17,469.92,3810.0
2022-06-16 14:00:00,468.48,469.21,467.98,467.98,1355.0,468.48,469.21,467.98,467.98,1355.0
2022-06-16 14:30:00,467.94,469.12,466.72,467.63,2744.0,467.94,469.12,466.72,467.63,2744.0
2022-06-16 15:00:00,469.34,471.06,468.6,470.91,2446.0,469.34,471.06,468.6,470.91,2446.0
2022-06-16 15:30:00,470.3,471.01,468.72,470.38,10389.0,470.3,471.01,468.72,470.38,10389.0
2022-06-17 09:30:00,469.31,481.04,469.31,478.88,16772.0,469.31,481.04,469.31,478.88,16772.0
2022-06-17 10:00:00,480.35,480.37,469.96,470.81,7783.0,480.35,480.37,469.96,470.81,7783.0
2022-06-17 10:30:00,469.51,471.37,468.06,469.75,2107.0,469.51,471.37,468.06,469.75,2107.0
2022-06-17 11:00:00,469.58,472.59,469.46,471.76,4928.0,469.58,472.59,469.46,471.76,4928.0
2022-06-17 11:30:00,472.71,474.64,472.12,473.47,3082.0,472.71,474.64,472.12,473.47,3082.0
2022-06-17 12:00:00,471.95,472.58,470.04,471.44,3700.0,471.95,472.58,470.04,471.44,3700.0
2022-06-17 12:30:00,471.36,473.49,469.94,471.2,4938.0,471.36,473.49,469.94,471.2,4938.0
2022-06-17 13:00:00,471.12,473.97,469.63,469.63,6489.0,471.12,473.97,469.63,469.63,6489.0
2022-06-17 13:30:00,469.54,472.21,469.06,469.75,6421.0,469.54,472.21,469.06,469.75,6421.0
2022-06-17 14:00:00,470.28,470.28,467.8,468.42,4800.0,470.28,470.28,467.8,468.42,4800.0
2022-06-17 14:30:00,467.92,470.12,466.98,467.61,8813.0,467.92,470.12,466.98,467.61,8813.0
2022-06-17 15:00:00,467.9,469.0,464.13,467.66,21356.0,467.9,469.0,464.13,467.66,21356.0
2022-06-17 15:30:00,467.55,467.8,462.61,463.49,39001.0,467.55,467.8,462.61,463.49,39001.0
2022-06-21 09:30:00,471.0,476.54,468.44,476.54,5252.0,471.0,476.54,468.44,476.54,5252.0
2022-06-21 10:00:00,475.24,475.27,472.03,474.22,5606.0,475.24,475.27,472.03,474.22,5606.0
2022-06-21 10:30:00,473.92,475.76,473.63,475.62,5889.0,473.92,475.76,473.63,475.62,5889.0
2022-06-21 11:00:00,475.24,475.87,472.47,472.47,8995.0,475.24,475.87,472.47,472.47,8995.0
2022-06-21 11:30:00,472.0,473.44,471.41,471.97,2870.0,472.0,473.44,471.41,471.97,2870.0
2022-06-21 12:00:00,472.77,473.73,472.24,473.45,2533.0,472.77,473.73,472.24,473.45,2533.0
2022-06-21 12:30:00,472.91,473.73,472.59,473.73,2023.0,472.91,473.73,472.59,473.73,2023.0
2022-06-21 13:00:00,474.4,475.15,473.9,474.3,1900.0,474.4,475.15,473.9,474.3,1900.0
2022-06-21 13:30:00,474.31,475.69,473.76,473.83,5498.0,474.31,475.69,473.76,473.83,5498.0
2022-06-21 14:00:00,473.94,473.98,472.97,473.61,3010.0,473.94,473.98,472.97,473.61,3010.0
2022-06-21 14:30:00,473.05,474.32,472.76,473.88,4666.0,473.05,474.32,472.76,473.88,4666.0
2022-06-21 15:00:00,474.57,474.92,474.0,474.92,3315.0,474.57,474.92,474.0,474.92,3315.0
2022-06-21 15:30:00,474.92,475.6,473.92,475.1,13196.0,474.92,475.6,473.92,475.1,13196.0
2022-06-22 09:30:00,468.99,478.13,468.99,476.63,2042.0,468.99,478.13,468.99,476.63,2042.0
2022-06-22 10:00:00,475.59,478.5,475.51,478.41,2151.0,475.59,478.5,475.51,478.41,2151.0
2022-06-22 10:30:00,479.16,480.86,478.81,479.83,2850.0,479.16,480.86,478.81,479.83,2850.0
2022-06-22 11:00:00,479.07,480.44,478.38,480.41,1336.0,479.07,480.44,478.38,480.41,1336.0
2022-06-22 11:30:00,481.48,482.31,479.0,479.0,3080.0,481.48,482.31,479.0,479.0,3080.0
2022-06-22 12:00:00,478.54,480.58,478.54,480.02,1500.0,478.54,480.58,478.54,480.02,1500.0
2022-06-22 12:30:00,479.26,481.92,479.16,481.92,2055.0,479.26,481.92,479.16,481.92,2055.0
2022-06-22 13:00:00,482.23,484.22,480.71,483.81,4601.0,482.23,484.22,480.71,483.81,4601.0
2022-06-22 13:30:00,483.81,486.56,483.75,485.33,2185.0,483.81,486.56,483.75,485.33,2185.0
2022-06-22 14:00:00,485.83,487.04,484.48,484.48,3304.0,485.83,487.04,484.48,484.48,3304.0
2022-06-22 14:30:00,484.96,485.2,483.32,483.95,2775.0,484.96,485.2,483.32,483.95,2775.0
2022-06-22 15:00:00,483.92,484.12,480.47,480.84,4010.0,483.92,484.12,480.47,480.84,4010.0
2022-06-22 15:30:00,481.17,481.75,478.84,479.41,14913.0,481.17,481.75,478.84,479.41,14913.0
2022-06-23 09:30:00,480.9,487.62,479.95,487.62,3098.0,480.9,487.62,479.95,487.62,3098.0
2022-06-23 10:00:00,489.3,494.22,489.3,494.08,3500.0,489.3,494.22,489.3,494.08,3500.0
2022-06-23 10:30:00,492.13,495.29,492.09,493.43,1543.0,492.13,495.29,492.09,493.43,1543.0
2022-06-23 11:00:00,494.33,498.11,493.07,497.96,7526.0,494.33,498.11,493.07,497.96,7526.0
2022-06-23 11:30:00,497.89,502.21,497.84,502.21,8578.0,497.89,502.21,497.84,502.21,8578.0
2022-06-23 12:00:00,499.77,503.58,499.29,501.31,1855.0,499.77,503.58,499.29,501.31,1855.0
2022-06-23 12:30:00,501.66,502.27,499.25,499.87,3600.0,501.66,502.27,499.25,499.87,3600.0
2022-06-23 13:00:00,499.74,502.26,499.74,500.7,3500.0,499.74,502.26,499.74,500.7,3500.0
2022-06-23 13:30:00,500.3,501.85,499.69,501.85,1924.0,500.3,501.85,499.69,501.85,1924.0
2022-06-23 14:00:00,502.77,504.98,502.34,504.62,2642.0,502.77,504.98,502.34,504.62,2642.0
2022-06-23 14:30:00,504.75,507.57,504.45,504.83,1900.0,504.75,507.57,504.45,504.83,1900.0
2022-06-23 15:00:00,504.71,505.03,503.02,503.95,3614.0,504.71,505.03,503.02,503.95,3614.0
2022-06-23 15:30:00,503.85,507.44,503.85,505.58,7229.0,503.85,507.44,503.85,505.58,7229.0
2022-06-24 09:30:00,509.94,511.71,505.92,509.94,2459.0,509.94,511.71,505.92,509.94,2459.0
2022-06-24 10:00:00,509.31,511.42,507.55,507.56,1300.0,509.31,511.42,507.55,507.56,1300.0
2022-06-24 10:30:00,508.36,509.65,506.38,506.95,8300.0,508.36,509.65,506.38,506.95,8300.0
2022-06-24 11:00:00,506.34,506.93,503.81,503.81,2648.0,506.34,506.93,503.81,503.81,2648.0
2022-06-24 11:30:00,504.56,505.01,503.94,504.6,1951.0,504.56,505.01,503.94,504.6,1951.0
2022-06-24 12:00:00,504.46,506.06,504.17,504.92,2432.0,504.46,506.06,504.17,504.92,2432.0
2022-06-24 12:30:00,505.79,506.81,504.61,505.52,1500.0,505.79,506.81,504.61,505.52,1500.0
2022-06-24 13:00:00,506.48,506.48,505.33,505.87,1955.0,506.48,506.48,505.33,505.87,1955.0
2022-06-24 13:30:00,506.28,507.19,505.29,506.49,2218.0,506.28,507.19,505.29,506.49,2218.0
2022-06-24 14:00:00,506.46,506.46,503.18,503.18,2863.0,506.46,506.46,503.18,503.18,2863.0
2022-06-24 14:30:00,503.7,505.81,502.91,505.42,2600.0,503.7,505.81,502.91,505.42,2600.0
2022-06-24 15:00:00,505.94,507.63,505.47,507.3,9908.0,505.94,507.63,505.47,507.3,9908.0
2022-06-24 15:30:00,507.23,508.37,506.31,508.37,14948.0,507.23,508.37,506.31,508.37,14948.0
2022-06-27 09:30:00,512.82,514.9,504.5,506.16,31893.0,512.82,514.9,504.5,506.16,31893.0
2022-06-27 10:00:00,508.42,510.38,504.18,505.75,6420.0,508.42,510.38,504.18,505.75,6420.0
2022-06-27 10:30:00,503.65,508.57,502.92,508.57,1354.0,503.65,508.57,502.92,508.57,1354.0
2022-06-27 11:00:00,508.64,509.4,504.99,508.42,4312.0,508.64,509.4,504.99,508.42,4312.0
2022-06-27 11:30:00,507.6,507.85,506.02,506.84,4303.0,507.6,507.85,506.02,506.84,4303.0
2022-06-27 12:00:00,505.88,506.37,503.73,504.19,7248.0,505.88,506.37,503.73,504.19,7248.0
2022-06-27 12:30:00,504.27,507.44,504.27,507.39,2152.0,504.27,507.44,504.27,507.39,2152.0
2022-06-27 13:00:00,506.46,507.06,505.53,507.06,1000.0,506.46,507.06,505.53,507.06,1000.0
2022-06-27 13:30:00,506.72,507.86,505.85,506.46,2442.0,506.72,507.86,505.85,506.46,2442.0
2022-06-27 14:00:00,507.11,507.97,506.6,507.39,4100.0,507.11,507.97,506.6,507.39,4100.0
2022-06-27 14:30:00,508.01,508.45,507.38,507.81,5141.0,508.01,508.45,507.38,507.81,5141.0
2022-06-27 15:00:00,507.46,508.23,506.95,507.14,3518.0,507.46,508.23,506.95,507.14,3518.0
2022-06-27 15:30:00,506.87,508.11,505.85,507.73,6514.0,506.87,508.11,505.85,507.73,6514.0
2022-06-28 09:30:00,506.06,509.75,504.81,509.01,2131.0,506.06,509.75,504.81,509.01,2131.0
2022-06-28 10:00:00,508.33,513.46,508.33,510.82,80200.0,508.33,513.46,508.33,510.82,80200.0
2022-06-28 10:30:00,508.58,511.65,508.58,509.54,3204.0,508.58,511.65,508.58,509.54,3204.0
2022-06-28 11:00:00,510.66,510.86,504.9,504.9,3162.0,510.66,510.86,504.9,504.9,3162.0
2022-06-28 11:30:00,505.81,505.94,500.0,500.28,3850.0,505.81,505.94,500.0,500.28,3850.0
2022-06-28 12:00:00,498.35,502.41,496.88,502.41,1800.0,498.35,502.41,496.88,502.41,1800.0
2022-06-28 12:30:00,502.13,502.92,501.01,501.01,828.0,502.13,502.92,501.01,501.01,828.0
2022-06-28 13:00:00,500.45,500.52,498.96,500.52,685.0,500.45,500.52,498.96,500.52,685.0
2022-06-28 13:30:00,501.33,501.33,498.81,499.77,2100.0,501.33,501.33,498.81,499.77,2100.0
2022-06-28 14:00:00,498.59,498.59,496.86,496.99,1081.0,498.59,498.59,496.86,496.99,1081.0
2022-06-28 14:30:00,496.91,496.94,495.34,496.21,1413.0,496.91,496.94,495.34,496.21,1413.0
2022-06-28 15:00:00,496.51,497.38,495.32,496.21,1700.0,496.51,497.38,495.32,496.21,1700.0
2022-06-28 15:30:00,496.74,497.44,495.05,495.05,4650.0,496.74,497.44,495.05,495.05,4650.0
2022-06-29 09:30:00,493.26,493.89,485.08,493.28,11486.0,493.26,493.89,485.08,493.28,11486.0
2022-06-29 10:00:00,493.62,497.44,492.53,494.73,10043.0,493.62,497.44,492.53,494.73,10043.0
2022-06-29 10:30:00,498.19,499.06,496.78,497.09,1114.0,498.19,499.06,496.78,497.09,1114.0
2022-06-29 11:00:00,495.79,497.66,495.53,497.66,922.0,495.79,497.66,495.53,497.66,922.0
2022-06-29 11:30:00,498.12,498.13,497.02,497.2,1454.0,498.12,498.13,497.02,497.2,1454.0
2022-06-29 12:00:00,497.97,498.3,495.15,495.15,900.0,497.97,498.3,495.15,495.15,900.0
2022-06-29 12:30:00,494.43,495.72,493.22,495.14,1850.0,494.43,495.72,493.22,495.14,1850.0
2022-06-29 13:00:00,495.13,495.34,495.06,495.06,930.0,495.13,495.34,495.06,495.06,930.0
2022-06-29 13:30:00,496.59,498.13,496.59,497.64,1200.0,496.59,498.13,496.59,497.64,1200.0
2022-06-29 14:00:00,497.81,499.02,497.48,497.48,472.0,497.81,499.02,497.48,497.48,472.0
2022-06-29 14:30:00,497.4,497.4,495.94,496.11,1132.0,497.4,497.4,495.94,496.11,1132.0
2022-06-29 15:00:00,495.64,497.99,495.23,497.99,4099.0,495.64,497.99,495.23,497.99,4099.0
2022-06-29 15:30:00,497.5,497.5,495.05,495.57,8793.0,497.5,497.5,495.05,495.57,8793.0
2022-06-30 09:30:00,490.65,494.11,488.49,490.8,5703.0,490.65,494.11,488.49,490.8,5703.0
2022-06-30 10:00:00,490.62,490.62,485.94,487.33,3047.0,490.62,490.62,485.94,487.33,3047.0
2022-06-30 10:30:00,487.52,494.39,487.51,493.96,2522.0,487.52,494.39,487.51,493.96,2522.0
2022-06-30 11:00:00,495.1,496.74,492.84,496.74,1295.0,495.1,496.74,492.84,496.74,1295.0
2022-06-30 11:30:00,494.18,497.18,494.18,496.72,1909.0,494.18,497.18,494.18,496.72,1909.0
2022-06-30 12:00:00,498.21,501.43,496.72,501.43,1400.0,498.21,501.43,496.72,501.43,1400.0
2022-06-30 12:30:00,501.44,501.97,497.87,499.25,4661.0,501.44,501.97,497.87,499.25,4661.0
2022-06-30 13:00:00,500.41,501.36,497.02,500.28,2200.0,500.41,501.36,497.02,500.28,2200.0
2022-06-30 13:30:00,498.46,500.95,498.28,500.93,1099.0,498.46,500.95,498.28,500.93,1099.0
2022-06-30 14:00:00,500.53,500.92,498.59,499.62,4260.0,500.53,500.92,498.59,499.62,4260.0
2022-06-30 14:30:00,499.93,499.93,496.25,498.33,3100.0,499.93,499.93,496.25,498.33,3100.0
2022-06-30 15:00:00,498.06,498.06,494.56,496.54,1831.0,498.06,498.06,494.56,496.54,1831.0
2022-06-30 15:30:00,496.61,497.81,493.42,494.99,14815.0,496.61,497.81,493.42,494.99,14815.0
2022-07-01 09:30:00,495.01,498.82,492.52,498.81,2427.0,495.01,498.82,492.52,498.81,2427.0
2022-07-01 10:00:00,499.55,502.74,493.75,494.06,5935.0,499.55,502.74,493.75,494.06,5935.0
2022-07-01 10:30:00,494.13,496.59,491.44,496.59,2936.0,494.13,496.59,491.44,496.59,2936.0
2022-07-01 11:00:00,496.29,497.8,492.56,497.8,712.0,496.29,497.8,492.56,497.8,712.0
2022-07-01 11:30:00,496.73,499.95,493.38,495.6,3641.0,496.73,499.95,493.38,495.6,3641.0
2022-07-01 12:00:00,494.2,498.07,494.2,497.56,2582.0,494.2,498.07,494.2,497.56,2582.0
2022-07-01 12:30:00,495.26,495.98,494.21,494.5,800.0,495.26,495.98,494.21,494.5,800.0
2022-07-01 13:00:00,493.47,496.15,493.47,496.15,3165.0,493.47,496.15,493.47,496.15,3165.0
2022-07-01 13:30:00,496.48,497.08,495.59,497.08,1200.0,496.48,497.08,495.59,497.08,1200.0
2022-07-01 14:00:00,498.74,498.74,497.46,498.12,473.0,498.74,498.74,497.46,498.12,473.0
2022-07-01 14:30:00,498.5,500.44,498.5,500.44,700.0,498.5,500.44,498.5,500.44,700.0
2022-07-01 15:00:00,499.6,502.4,499.6,501.7,1415.0,499.6,502.4,499.6,501.7,1415.0
2022-07-01 15:30:00,502.16,503.48,500.86,502.27,14659.0,502.16,503.48,500.86,502.27,14659.0
2022-07-05 09:30:00,493.49,495.83,490.4,495.68,5958.0,493.49,495.83,490.4,495.68,5958.0
2022-07-05 10:00:00,496.0,500.1,493.65,499.7,2565.0,496.0,500.1,493.65,499.7,2565.0
2022-07-05 10:30:00,499.92,501.12,497.36,498.59,2500.0,499.92,501.12,497.36,498.59,2500.0
2022-07-05 11:00:00,498.02,499.87,497.27,498.4,2999.0,498.02,499.87,497.27,498.4,2999.0
2022-07-05 11:30:00,498.52,499.96,497.59,499.42,1996.0,498.52,499.96,497.59,499.42,1996.0
2022-07-05 12:00:00,498.62,500.84,497.88,500.84,2022.0,498.62,500.84,497.88,500.84,2022.0
2022-07-05 12:30:00,500.74,501.13,497.55,498.76,1931.0,500.74,501.13,497.55,498.76,1931.0
2022-07-05 13:00:00,498.72,500.77,498.13,500.77,1784.0,498.72,500.77,498.13,500.77,1784.0
2022-07-05 13:30:00,500.82,503.5,500.82,503.49,1585.0,500.82,503.5,500.82,503.49,1585.0
2022-07-05 14:00:00,502.02,503.77,501.6,503.77,1715.0,502.02,503.77,501.6,503.77,1715.0
2022-07-05 14:30:00,503.49,504.66,503.48,504.38,3233.0,503.49,504.66,503.48,504.38,3233.0
2022-07-05 15:00:00,504.2,506.4,504.09,505.83,2673.0,504.2,506.4,504.09,505.83,2673.0
2022-07-05 15:30:00,506.88,507.47,505.56,505.71,18772.0,506.88,507.47,505.56,505.71,18772.0
2022-07-06 09:30:00,507.36,507.37,501.87,505.84,4299.0,507.36,507.37,501.87,505.84,4299.0
2022-07-06 10:00:00,507.78,508.35,506.97,507.3,600.0,507.78,508.35,506.97,507.3,600.0
2022-07-06 10:30:00,509.33,509.48,506.63,507.84,5501.0,509.33,509.48,506.63,507.84,5501.0
2022-07-06 11:00:00,507.16,508.12,504.72,505.46,5923.0,507.16,508.12,504.72,505.46,5923.0
2022-07-06 11:30:00,505.51,507.51,504.92,506.96,2714.0,505.51,507.51,504.92,506.96,2714.0
2022-07-06 12:00:00,507.06,507.06,505.4,505.88,1012.0,507.06,507.06,505.4,505.88,1012.0
2022-07-06 12:30:00,506.66,507.13,505.66,507.13,2638.0,506.66,507.13,505.66,507.13,2638.0
2022-07-06 13:00:00,506.48,507.53,506.47,507.53,4009.0,506.48,507.53,506.47,507.53,4009.0
2022-07-06 13:30:00,508.51,510.32,507.89,508.55,3079.0,508.51,510.32,507.89,508.55,3079.0
2022-07-06 14:00:00,508.33,510.67,506.33,507.16,24736.0,508.33,510.67,506.33,507.16,24736.0
2022-07-06 14:30:00,507.11,512.14,506.79,509.8,17785.0,507.11,512.14,506.79,509.8,17785.0
2022-07-06 15:00:00,509.83,511.01,509.43,511.01,2039.0,509.83,511.01,509.43,511.01,2039.0
2022-07-06 15:30:00,511.1,511.75,507.17,508.54,15505.0,511.1,511.75,507.17,508.54,15505.0
2022-07-07 09:30:00,508.55,519.0,508.09,519.0,2357.0,508.55,519.0,508.09,519.0,2357.0
2022-07-07 10:00:00,515.36,515.56,512.01,514.05,3422.0,515.36,515.56,512.01,514.05,3422.0
2022-07-07 10:30:00,513.81,514.89,512.13,514.88,2800.0,513.81,514.89,512.13,514.88,2800.0
2022-07-07 11:00:00,514.63,516.48,514.48,514.48,2000.0,514.63,516.48,514.48,514.48,2000.0
2022-07-07 11:30:00,514.33,514.33,511.14,511.67,3249.0,514.33,514.33,511.14,511.67,3249.0
2022-07-07 12:00:00,511.46,511.8,509.94,510.07,3090.0,511.46,511.8,509.94,510.07,3090.0
2022-07-07 12:30:00,510.55,511.88,509.97,511.88,2200.0,510.55,511.88,509.97,511.88,2200.0
2022-07-07 13:00:00,511.87,511.92,510.13,511.47,1410.0,511.87,511.92,510.13,511.47,1410.0
2022-07-07 13:30:00,510.91,512.51,510.05,512.14,2350.0,510.91,512.51,510.05,512.14,2350.0
2022-07-07 14:00:00,512.06,512.49,511.35,512.38,2440.0,512.06,512.49,511.35,512.38,2440.0
2022-07-07 14:30:00,512.25,513.42,512.23,512.84,4002.0,512.25,513.42,512.23,512.84,4002.0
2022-07-07 15:00:00,512.61,513.38,512.4,513.07,1917.0,512.61,513.38,512.4,513.07,1917.0
2022-07-07 15:30:00,513.37,513.63,511.33,512.59,11420.0,513.37,513.63,511.33,512.59,11420.0
2022-07-08 09:30:00,506.13,511.43,506.13,509.01,14177.0,506.13,511.43,506.13,509.01,14177.0
2022-07-08 10:00:00,508.85,516.01,508.84,516.0,1000.0,508.85,516.01,508.84,516.0,1000.0
2022-07-08 10:30:00,517.19,517.19,513.17,514.0,3222.0,517.19,517.19,513.17,514.0,3222.0
2022-07-08 11:00:00,513.98,515.3,512.12,514.88,4507.0,513.98,515.3,512.12,514.88,4507.0
2022-07-08 11:30:00,515.19,516.22,512.7,513.86,1844.0,515.19,516.22,512.7,513.86,1844.0
2022-07-08 12:00:00,514.99,515.42,513.36,513.37,3001.0,514.99,515.42,513.36,513.37,3001.0
2022-07-08 12:30:00,512.87,514.95,512.87,513.9,2031.0,512.87,514.95,512.87,513.9,2031.0
2022-07-08 13:00:00,512.94,514.0,512.81,513.36,1701.0,512.94,514.0,512.81,513.36,1701.0
2022-07-08 13:30:00,513.43,515.21,513.08,514.0,3940.0,513.43,515.21,513.08,514.0,3940.0
2022-07-08 14:00:00,514.11,515.29,514.02,514.99,2200.0,514.11,515.29,514.02,514.99,2200.0
2022-07-08 14:30:00,516.34,517.86,516.28,517.11,1566.0,516.34,517.86,516.28,517.11,1566.0
2022-07-08 15:00:00,517.51,517.85,516.8,516.92,3272.0,517.51,517.85,516.8,516.92,3272.0
2022-07-08 15:30:00,516.67,517.78,516.18,516.55,9275.0,516.67,517.78,516.18,516.55,9275.0
2022-07-11 09:30:00,514.43,517.55,509.46,511.32,3695.0,514.43,517.55,509.46,511.32,3695.0
2022-07-11 10:00:00,510.55,519.78,510.28,518.43,3146.0,510.55,519.78,510.28,518.43,3146.0
2022-07-11 10:30:00,520.51,523.4,518.27,522.64,8868.0,520.51,523.4,518.27,522.64,8868.0
2022-07-11 11:00:00,521.59,525.56,521.0,522.35,5016.0,521.59,525.56,521.0,522.35,5016.0
2022-07-11 11:30:00,522.6,524.32,520.85,523.58,8502.0,522.6,524.32,520.85,523.58,8502.0
2022-07-11 12:00:00,525.0,525.3,523.23,525.3,3194.0,525.0,525.3,523.23,525.3,3194.0
2022-07-11 12:30:00,525.6,525.6,523.41,524.53,5474.0,525.6,525.6,523.41,524.53,5474.0
2022-07-11 13:00:00,524.54,528.4,524.29,528.4,6710.0,524.54,528.4,524.29,528.4,6710.0
2022-07-11 13:30:00,528.43,528.84,524.08,527.92,3565.0,528.43,528.84,524.08,527.92,3565.0
2022-07-11 14:00:00,527.47,527.47,524.89,525.38,6932.0,527.47,527.47,524.89,525.38,6932.0
2022-07-11 14:30:00,525.33,526.25,524.75,525.25,3954.0,525.33,526.25,524.75,525.25,3954.0
2022-07-11 15:00:00,524.84,525.4,523.04,523.59,10194.0,524.84,525.4,523.04,523.59,10194.0
2022-07-11 15:30:00,523.58,524.21,520.4,522.32,21852.0,523.58,524.21,520.4,522.32,21852.0
2022-07-12 09:30:00,516.78,518.06,508.31,510.24,10746.0,516.78,518.06,508.31,510.24,10746.0
2022-07-12 10:00:00,506.17,506.17,495.53,495.54,6933.0,506.17,506.17,495.53,495.54,6933.0
2022-07-12 10:30:00,495.79,504.35,495.79,504.12,4855.0,495.79,504.35,495.79,504.12,4855.0
2022-07-12 11:00:00,505.22,510.86,503.5,507.36,78989.0,505.22,510.86,503.5,507.36,78989.0
2022-07-12 11:30:00,507.62,509.27,505.96,509.27,1123.0,507.62,509.27,505.96,509.27,1123.0
2022-07-12 12:00:00,509.06,511.9,509.06,509.93,1504.0,509.06,511.9,509.06,509.93,1504.0
2022-07-12 12:30:00,510.29,510.29,505.48,505.48,709.0,510.29,510.29,505.48,505.48,709.0
2022-07-12 13:00:00,505.69,506.83,504.17,505.24,1495.0,505.69,506.83,504.17,505.24,1495.0
2022-07-12 13:30:00,505.3,506.48,505.25,505.27,1808.0,505.3,506.48,505.25,505.27,1808.0
2022-07-12 14:00:00,504.74,505.78,504.66,505.27,4019.0,504.74,505.78,504.66,505.27,4019.0
2022-07-12 14:30:00,505.2,505.2,502.42,502.42,2100.0,505.2,505.2,502.42,502.42,2100.0
2022-07-12 15:00:00,500.17,500.88,499.79,500.61,4115.0,500.17,500.88,499.79,500.61,4115.0
2022-07-12 15:30:00,499.76,500.54,497.3,500.29,13441.0,499.76,500.54,497.3,500.29,13441.0
2022-07-13 09:30:00,493.18,498.67,492.93,498.67,2232.0,493.18,498.67,492.93,498.67,2232.0
2022-07-13 10:00:00,496.29,497.62,493.68,495.46,2393.0,496.29,497.62,493.68,495.46,2393.0
2022-07-13 10:30:00,496.56,501.27,496.56,501.27,405.0,496.56,501.27,496.56,501.27,405.0
2022-07-13 11:00:00,501.44,501.44,498.03,498.15,3300.0,501.44,501.44,498.03,498.15,3300.0
2022-07-13 11:30:00,499.49,499.62,497.06,497.5,1400.0,499.49,499.62,497.06,497.5,1400.0
2022-07-13 12:00:00,497.5,501.69,497.5,500.43,22245.0,497.5,501.69,497.5,500.43,22245.0
2022-07-13 12:30:00,501.86,502.96,501.28,502.84,1214.0,501.86,502.96,501.28,502.84,1214.0
2022-07-13 13:00:00,503.51,505.39,503.14,503.14,1100.0,503.51,505.39,503.14,503.14,1100.0
2022-07-13 13:30:00,503.26,503.26,502.03,502.62,700.0,503.26,503.26,502.03,502.62,700.0
2022-07-13 14:00:00,501.09,501.5,498.11,501.42,1404.0,501.09,501.5,498.11,501.42,1404.0
2022-07-13 14:30:00,502.14,502.52,500.04,502.34,1200.0,502.14,502.52,500.04,502.34,1200.0
2022-07-13 15:00:00,502.04,502.04,499.19,499.19,820.0,502.04,502.04,499.19,499.19,820.0
2022-07-13 15:30:00,498.98,500.47,498.48,499.26,12086.0,498.98,500.47,498.48,499.26,12086.0
2022-07-14 09:30:00,491.89,491.89,480.52,480.53,20169.0,491.89,491.89,480.52,480.53,20169.0
2022-07-14 10:00:00,481.83,484.44,476.6,476.69,3816.0,481.83,484.44,476.6,476.69,3816.0
2022-07-14 10:30:00,476.61,481.94,472.44,479.95,6721.0,476.61,481.94,472.44,479.95,6721.0
2022-07-14 11:00:00,479.83,483.77,479.54,483.74,8784.0,479.83,483.77,479.54,483.74,8784.0
2022-07-14 11:30:00,483.3,489.38,482.77,485.85,4771.0,483.3,489.38,482.77,485.85,4771.0
2022-07-14 12:00:00,486.25,486.25,483.88,483.88,1937.0,486.25,486.25,483.88,483.88,1937.0
2022-07-14 12:30:00,482.36,484.79,482.36,482.85,3660.0,482.36,484.79,482.36,482.85,3660.0
2022-07-14 13:00:00,482.85,483.59,482.31,483.59,3347.0,482.85,483.59,482.31,483.59,3347.0
2022-07-14 13:30:00,483.24,484.39,480.89,483.47,6267.0,483.24,484.39,480.89,483.47,6267.0
2022-07-14 14:00:00,483.68,487.15,483.52,485.42,3217.0,483.68,487.15,483.52,485.42,3217.0
2022-07-14 14:30:00,486.99,487.14,485.0,485.99,1858.0,486.99,487.14,485.0,485.99,1858.0
2022-07-14 15:00:00,485.67,486.45,484.57,485.86,1800.0,485.67,486.45,484.57,485.86,1800.0
2022-07-14 15:30:00,486.7,488.59,485.83,487.95,18926.0,486.7,488.59,485.83,487.95,18926.0
2022-07-15 09:30:00,496.9,496.9,483.4,485.2,19855.0,496.9,496.9,483.4,485.2,19855.0
2022-07-15 10:00:00,485.52,490.58,485.52,490.58,3759.0,485.52,490.58,485.52,490.58,3759.0
2022-07-15 10:30:00,492.58,493.04,488.92,489.67,2101.0,492.58,493.04,488.92,489.67,2101.0
2022-07-15 11:00:00,492.13,492.87,489.38,492.02,10258.0,492.13,492.87,489.38,492.02,10258.0
2022-07-15 11:30:00,491.67,495.3,490.39,494.35,4303.0,491.67,495.3,490.39,494.35,4303.0
2022-07-15 12:00:00,494.82,496.35,494.26,494.72,2514.0,494.82,496.35,494.26,494.72,2514.0
2022-07-15 12:30:00,495.1,495.64,494.26,494.31,1802.0,495.1,495.64,494.26,494.31,1802.0
2022-07-15 13:00:00,495.42,496.38,495.32,496.3,900.0,495.42,496.38,495.32,496.3,900.0
2022-07-15 13:30:00,496.34,496.34,493.8,494.58,8575.0,496.34,496.34,493.8,494.58,8575.0
2022-07-15 14:00:00,493.49,493.92,492.51,493.23,3467.0,493.49,493.92,492.51,493.23,3467.0
2022-07-15 14:30:00,493.72,494.13,491.38,491.39,6334.0,493.72,494.13,491.38,491.39,6334.0
2022-07-15 15:00:00,491.4,492.74,491.4,492.13,3837.0,491.4,492.74,491.4,492.13,3837.0
2022-07-15 15:30:00,492.06,494.15,490.82,493.4,12874.0,492.06,494.15,490.82,493.4,12874.0
2022-07-18 09:30:00,494.93,500.42,494.1,497.86,2401.0,494.93,500.42,494.1,497.86,2401.0
2022-07-18 10:00:00,495.43,495.43,487.97,489.21,5031.0,495.43,495.43,487.97,489.21,5031.0
2022-07-18 10:30:00,488.61,489.18,486.31,487.16,849.0,488.61,489.18,486.31,487.16,849.0
2022-07-18 11:00:00,485.38,487.62,484.1,487.62,2813.0,485.38,487.62,484.1,487.62,2813.0
2022-07-18 11:30:00,487.47,488.16,487.47,487.62,783.0,487.47,488.16,487.47,487.62,783.0
2022-07-18 12:00:00,486.9,488.44,486.62,488.43,3451.0,486.9,488.44,486.62,488.43,3451.0
2022-07-18 12:30:00,486.92,488.39,486.6,486.71,1980.0,486.92,488.39,486.6,486.71,1980.0
2022-07-18 13:00:00,486.81,486.82,485.5,485.5,1200.0,486.81,486.82,485.5,485.5,1200.0
2022-07-18 13:30:00,484.97,484.97,479.53,479.53,4875.0,484.97,484.97,479.53,479.53,4875.0
2022-07-18 14:00:00,478.98,483.21,478.98,481.03,8769.0,478.98,483.21,478.98,481.03,8769.0
2022-07-18 14:30:00,481.02,483.2,478.77,478.83,6496.0,481.02,483.2,478.77,478.83,6496.0
2022-07-18 15:00:00,479.09,479.41,476.68,476.7,7179.0,479.09,479.41,476.68,476.7,7179.0
2022-07-18 15:30:00,476.54,477.05,472.79,475.42,20266.0,476.54,477.05,472.79,475.42,20266.0
2022-07-19 09:30:00,482.83,485.28,482.51,483.35,2008.0,482.83,485.28,482.51,483.35,2008.0
2022-07-19 10:00:00,484.99,486.18,481.37,484.14,4211.0,484.99,486.18,481.37,484.14,4211.0
2022-07-19 10:30:00,484.25,487.01,483.73,485.78,4540.0,484.25,487.01,483.73,485.78,4540.0
2022-07-19 11:00:00,486.23,486.23,484.87,485.96,3643.0,486.23,486.23,484.87,485.96,3643.0
2022-07-19 11:30:00,486.4,486.84,484.73,485.51,2300.0,486.4,486.84,484.73,485.51,2300.0
2022-07-19 12:00:00,485.68,486.69,484.43,485.6,2960.0,485.68,486.69,484.43,485.6,2960.0
2022-07-19 12:30:00,485.56,485.86,484.47,484.47,2300.0,485.56,485.86,484.47,484.47,2300.0
2022-07-19 13:00:00,484.94,485.5,484.35,484.7,3451.0,484.94,485.5,484.35,484.7,3451.0
2022-07-19 13:30:00,485.17,486.9,485.16,486.5,1807.0,485.17,486.9,485.16,486.5,1807.0
2022-07-19 14:00:00,487.29,490.28,487.28,490.22,2953.0,487.29,490.28,487.28,490.22,2953.0
2022-07-19 14:30:00,490.6,491.15,490.23,490.23,5488.0,490.6,491.15,490.23,490.23,5488.0
2022-07-19 15:00:00,490.02,490.51,489.45,489.45,3412.0,490.02,490.51,489.45,489.45,3412.0
2022-07-19 15:30:00,489.75,491.67,488.7,489.6,16675.0,489.75,491.67,488.7,489.6,16675.0
2022-07-20 09:30:00,492.71,500.93,492.71,495.18,1525.0,492.71,500.93,492.71,495.18,1525.0
2022-07-20 10:00:00,492.38,497.43,492.38,497.43,3341.0,492.38,497.43,492.38,497.43,3341.0
2022-07-20 10:30:00,496.09,499.0,496.09,498.56,3500.0,496.09,499.0,496.09,498.56,3500.0
2022-07-20 11:00:00,498.58,498.58,495.7,495.71,3518.0,498.58,498.58,495.7,495.71,3518.0
2022-07-20 11:30:00,496.51,497.32,495.54,496.52,2804.0,496.51,497.32,495.54,496.52,2804.0
2022-07-20 12:00:00,496.24,497.68,494.94,494.94,2818.0,496.24,497.68,494.94,494.94,2818.0
2022-07-20 12:30:00,495.67,496.9,493.67,496.9,3190.0,495.67,496.9,493.67,496.9,3190.0
2022-07-20 13:00:00,495.49,497.45,493.52,497.45,3075.0,495.49,497.45,493.52,497.45,3075.0
2022-07-20 13:30:00,497.41,500.42,497.41,497.6,3698.0,497.41,500.42,497.41,497.6,3698.0
2022-07-20 14:00:00,496.6,498.12,496.25,498.12,2197.0,496.6,498.12,496.25,498.12,2197.0
2022-07-20 14:30:00,497.93,499.09,495.82,496.86,2938.0,497.93,499.09,495.82,496.86,2938.0
2022-07-20 15:00:00,496.75,499.16,496.3,498.55,3300.0,496.75,499.16,496.3,498.55,3300.0
2022-07-20 15:30:00,498.88,498.88,495.23,495.23,14583.0,498.88,498.88,495.23,495.23,14583.0
2022-07-21 09:30:00,505.0,523.95,505.0,523.95,13975.0,505.0,523.95,505.0,523.95,13975.0
2022-07-21 10:00:00,526.23,530.85,526.22,530.05,9714.0,526.23,530.85,526.22,530.05,9714.0
2022-07-21 10:30:00,529.5,532.56,528.35,532.17,14859.0,529.5,532.56,528.35,532.17,14859.0
2022-07-21 11:00:00,532.22,533.35,529.92,529.92,5892.0,532.22,533.35,529.92,529.92,5892.0
2022-07-21 11:30:00,530.72,533.53,529.39,533.53,9488.0,530.72,533.53,529.39,533.53,9488.0
2022-07-21 12:00:00,533.34,536.75,532.23,535.69,4005.0,533.34,536.75,532.23,535.69,4005.0
2022-07-21 12:30:00,533.95,533.95,531.56,531.61,2212.0,533.95,533.95,531.56,531.61,2212.0
2022-07-21 13:00:00,532.57,533.26,531.94,531.94,2553.0,532.57,533.26,531.94,531.94,2553.0
2022-07-21 13:30:00,532.77,532.88,530.52,531.5,2310.0,532.77,532.88,530.52,531.5,2310.0
2022-07-21 14:00:00,532.08,534.45,531.69,533.52,3444.0,532.08,534.45,531.69,533.52,3444.0
2022-07-21 14:30:00,532.72,533.6,531.47,532.72,5131.0,532.72,533.6,531.47,532.72,5131.0
2022-07-21 15:00:00,532.67,533.5,531.67,532.02,3609.0,532.67,533.5,531.67,532.02,3609.0
2022-07-21 15:30:00,532.02,534.3,531.57,534.3,16594.0,532.02,534.3,531.57,534.3,16594.0
2022-07-22 09:30:00,535.02,535.02,527.1,527.1,4210.0,535.02,535.02,527.1,527.1,4210.0
2022-07-22 10:00:00,527.79,529.35,524.37,528.19,3285.0,527.79,529.35,524.37,528.19,3285.0
2022-07-22 10:30:00,529.09,531.95,527.52,530.36,4400.0,529.09,531.95,527.52,530.36,4400.0
2022-07-22 11:00:00,530.36,530.36,525.7,525.7,3706.0,530.36,530.36,525.7,525.7,3706.0
2022-07-22 11:30:00,525.58,525.58,522.91,522.91,3400.0,525.58,525.58,522.91,522.91,3400.0
2022-07-22 12:00:00,523.92,524.03,522.1,522.35,2401.0,523.92,524.03,522.1,522.35,2401.0
2022-07-22 12:30:00,525.22,525.22,522.75,522.76,885.0,525.22,525.22,522.75,522.76,885.0
2022-07-22 13:00:00,522.43,522.61,520.2,520.2,1700.0,522.43,522.61,520.2,520.2,1700.0
2022-07-22 13:30:00,520.39,520.39,519.0,520.16,2349.0,520.39,520.39,519.0,520.16,2349.0
2022-07-22 14:00:00,519.1,520.99,519.02,520.99,700.0,519.1,520.99,519.02,520.99,700.0
2022-07-22 14:30:00,520.45,521.85,519.73,521.85,2575.0,520.45,521.85,519.73,521.85,2575.0
2022-07-22 15:00:00,521.7,524.23,521.02,523.48,2374.0,521.7,524.23,521.02,523.48,2374.0
2022-07-22 15:30:00,523.89,524.98,523.03,524.01,13689.0,523.89,524.98,523.03,524.01,13689.0
2022-07-25 09:30:00,522.65,523.56,519.33,523.23,2933.0,522.65,523.56,519.33,523.23,2933.0
2022-07-25 10:00:00,522.15,524.81,519.46,519.46,1737.0,522.15,524.81,519.46,519.46,1737.0
2022-07-25 10:30:00,520.4,523.01,520.3,521.97,2163.0,520.4,523.01,520.3,521.97,2163.0
2022-07-25 11:00:00,522.05,522.05,520.53,520.83,602.0,522.05,522.05,520.53,520.83,602.0
2022-07-25 11:30:00,523.72,524.75,522.95,524.44,900.0,523.72,524.75,522.95,524.44,900.0
2022-07-25 12:00:00,523.63,524.13,521.51,521.56,837.0,523.63,524.13,521.51,521.56,837.0
2022-07-25 12:30:00,523.04,526.17,522.78,525.94,1600.0,523.04,526.17,522.78,525.94,1600.0
2022-07-25 13:00:00,524.49,525.18,523.95,524.14,1367.0,524.49,525.18,523.95,524.14,1367.0
2022-07-25 13:30:00,524.53,524.53,522.32,523.83,3993.0,524.53,524.53,522.32,523.83,3993.0
2022-07-25 14:00:00,523.83,524.73,522.68,524.73,700.0,523.83,524.73,522.68,524.73,700.0
2022-07-25 14:30:00,524.45,525.76,523.65,525.62,6404.0,524.45,525.76,523.65,525.62,6404.0
2022-07-25 15:00:00,524.25,524.96,522.43,523.69,3011.0,524.25,524.96,522.43,523.69,3011.0
2022-07-25 15:30:00,524.04,528.5,523.79,528.16,14383.0,524.04,528.5,523.79,528.16,14383.0
2022-07-26 09:30:00,528.37,528.37,517.84,523.77,4386.0,528.37,528.37,517.84,523.77,4386.0
2022-07-26 10:00:00,524.6,526.57,523.41,525.68,3688.0,524.6,526.57,523.41,525.68,3688.0
2022-07-26 10:30:00,526.24,526.59,523.68,524.99,5332.0,526.24,526.59,523.68,524.99,5332.0
2022-07-26 11:00:00,524.94,527.96,524.53,526.67,3621.0,524.94,527.96,524.53,526.67,3621.0
2022-07-26 11:30:00,525.26,528.37,524.73,528.13,4632.0,525.26,528.37,524.73,528.13,4632.0
2022-07-26 12:00:00,528.45,529.81,528.09,528.7,2908.0,528.45,529.81,528.09,528.7,2908.0
2022-07-26 12:30:00,529.15,530.39,527.71,528.79,7782.0,529.15,530.39,527.71,528.79,7782.0
2022-07-26 13:00:00,529.01,529.91,528.15,529.87,4200.0,529.01,529.91,528.15,529.87,4200.0
2022-07-26 13:30:00,529.63,532.66,529.63,532.66,2000.0,529.63,532.66,529.63,532.66,2000.0
2022-07-26 14:00:00,531.5,534.13,531.21,533.56,8915.0,531.5,534.13,531.21,533.56,8915.0
2022-07-26 14:30:00,532.68,534.73,530.99,534.01,5864.0,532.68,534.73,530.99,534.01,5864.0
2022-07-26 15:00:00,533.37,534.85,532.97,533.61,5132.0,533.37,534.85,532.97,533.61,5132.0
2022-07-26 15:30:00,533.8,535.5,532.79,534.93,16100.0,533.8,535.5,532.79,534.93,16100.0
2022-07-27 09:30:00,532.61,539.65,532.61,537.52,1530.0,532.61,539.65,532.61,537.52,1530.0
2022-07-27 10:00:00,539.99,540.82,537.49,540.82,3698.0,539.99,540.82,537.49,540.82,3698.0
2022-07-27 10:30:00,539.45,541.71,537.06,537.11,5727.0,539.45,541.71,537.06,537.11,5727.0
2022-07-27 11:00:00,538.21,539.61,536.09,536.25,3883.0,538.21,539.61,536.09,536.25,3883.0
2022-07-27 11:30:00,538.06,538.06,535.31,536.84,3108.0,538.06,538.06,535.31,536.84,3108.0
2022-07-27 12:00:00,536.73,540.19,536.18,540.18,2271.0,536.73,540.19,536.18,540.18,2271.0
2022-07-27 12:30:00,540.68,541.44,538.26,540.0,2132.0,540.68,541.44,538.26,540.0,2132.0
2022-07-27 13:00:00,539.28,540.06,537.82,538.83,3122.0,539.28,540.06,537.82,538.83,3122.0
2022-07-27 13:30:00,539.45,540.12,538.3,539.69,4408.0,539.45,540.12,538.3,539.69,4408.0
2022-07-27 14:00:00,539.13,540.31,537.6,539.65,2700.0,539.13,540.31,537.6,539.65,2700.0
2022-07-27 14:30:00,538.98,542.89,536.6,541.85,7474.0,538.98,542.89,536.6,541.85,7474.0
2022-07-27 15:00:00,542.69,546.07,542.69,545.69,3533.0,542.69,546.07,542.69,545.69,3533.0
2022-07-27 15:30:00,546.56,547.44,545.78,546.65,20430.0,546.56,547.44,545.78,546.65,20430.0
2022-07-28 09:30:00,550.0,550.0,546.09,548.15,6532.0,550.0,550.0,546.09,548.15,6532.0
2022-07-28 10:00:00,548.42,551.64,542.98,544.01,11698.0,548.42,551.64,542.98,544.01,11698.0
2022-07-28 10:30:00,543.94,552.39,543.93,551.47,8526.0,543.94,552.39,543.93,551.47,8526.0
2022-07-28 11:00:00,550.6,556.65,549.66,556.65,10648.0,550.6,556.65,549.66,556.65,10648.0
2022-07-28 11:30:00,556.52,556.89,554.51,555.56,7608.0,556.52,556.89,554.51,555.56,7608.0
2022-07-28 12:00:00,554.7,556.52,554.7,556.08,7766.0,554.7,556.52,554.7,556.08,7766.0
2022-07-28 12:30:00,556.19,559.73,555.8,556.95,4387.0,556.19,559.73,555.8,556.95,4387.0
2022-07-28 13:00:00,557.07,560.08,556.74,560.04,2449.0,557.07,560.08,556.74,560.04,2449.0
2022-07-28 13:30:00,559.86,562.4,559.11,561.35,6321.0,559.86,562.4,559.11,561.35,6321.0
2022-07-28 14:00:00,561.39,563.0,561.11,562.69,7507.0,561.39,563.0,561.11,562.69,7507.0
2022-07-28 14:30:00,562.67,563.78,562.37,563.08,5963.0,562.67,563.78,562.37,563.08,5963.0
2022-07-28 15:00:00,563.34,563.34,559.27,560.1,12216.0,563.34,563.34,559.27,560.1,12216.0
2022-07-28 15:30:00,560.25,561.98,558.15,560.46,21630.0,560.25,561.98,558.15,560.46,21630.0
2022-07-29 09:30:00,560.99,568.54,558.69,566.17,11298.0,560.99,568.54,558.69,566.17,11298.0
2022-07-29 10:00:00,563.13,569.89,562.66,565.68,15578.0,563.13,569.89,562.66,565.68,15578.0
2022-07-29 10:30:00,565.07,565.23,560.39,561.87,6056.0,565.07,565.23,560.39,561.87,6056.0
2022-07-29 11:00:00,561.33,562.24,554.94,555.71,8168.0,561.33,562.24,554.94,555.71,8168.0
2022-07-29 11:30:00,556.02,560.58,556.02,559.84,4166.0,556.02,560.58,556.02,559.84,4166.0
2022-07-29 12:00:00,559.92,563.03,559.88,563.03,5358.0,559.92,563.03,559.88,563.03,5358.0
2022-07-29 12:30:00,563.44,567.84,563.23,567.84,4529.0,563.44,567.84,563.23,567.84,4529.0
2022-07-29 13:00:00,567.36,568.36,566.66,566.66,4000.0,567.36,568.36,566.66,566.66,4000.0
2022-07-29 13:30:00,566.43,566.43,559.2,561.58,9425.0,566.43,566.43,559.2,561.58,9425.0
2022-07-29 14:00:00,561.61,563.24,560.87,563.24,5428.0,561.61,563.24,560.87,563.24,5428.0
2022-07-29 14:30:00,564.15,564.94,560.95,562.85,3380.0,564.15,564.94,560.95,562.85,3380.0
2022-07-29 15:00:00,562.81,563.12,561.32,563.12,3919.0,562.81,563.12,561.32,563.12,3919.0
2022-07-29 15:30:00,562.57,566.2,561.82,563.88,25104.0,562.57,566.2,561.82,563.88,25104.0
2022-08-01 09:30:00,558.45,561.08,556.56,558.0,4775.0,558.45,561.08,556.56,558.0,4775.0
2022-08-01 10:00:00,555.63,560.36,555.63,559.98,5255.0,555.63,560.36,555.63,559.98,5255.0
2022-08-01 10:30:00,560.6,564.5,559.59,564.5,8927.0,560.6,564.5,559.59,564.5,8927.0
2022-08-01 11:00:00,563.4,563.49,557.75,561.7,2671.0,563.4,563.49,557.75,561.7,2671.0
2022-08-01 11:30:00,561.4,561.4,559.13,559.52,2692.0,561.4,561.4,559.13,559.52,2692.0
2022-08-01 12:00:00,557.72,557.72,555.72,556.58,2100.0,557.72,557.72,555.72,556.58,2100.0
2022-08-01 12:30:00,557.3,561.97,557.3,560.7,6110.0,557.3,561.97,557.3,560.7,6110.0
2022-08-01 13:00:00,560.61,560.61,555.51,556.59,2900.0,560.61,560.61,555.51,556.59,2900.0
2022-08-01 13:30:00,556.57,559.07,556.01,557.72,4702.0,556.57,559.07,556.01,557.72,4702.0
2022-08-01 14:00:00,558.37,558.99,557.4,558.6,2297.0,558.37,558.99,557.4,558.6,2297.0
2022-08-01 14:30:00,558.57,559.06,556.9,559.06,2300.0,558.57,559.06,556.9,559.06,2300.0
2022-08-01 15:00:00,558.53,558.89,557.38,558.24,4446.0,558.53,558.89,557.38,558.24,4446.0
2022-08-01 15:30:00,558.01,558.78,552.59,553.58,14955.0,558.01,558.78,552.59,553.58,14955.0
2022-08-02 09:30:00,550.13,551.14,550.08,550.08,1251.0,550.13,551.14,550.08,550.08,1251.0
2022-08-02 10:00:00,549.6,551.06,545.02,550.5,2345.0,549.6,551.06,545.02,550.5,2345.0
2022-08-02 10:30:00,551.88,561.26,551.88,558.73,1902.0,551.88,561.26,551.88,558.73,1902.0
2022-08-02 11:00:00,557.3,558.0,549.69,551.26,2813.0,557.3,558.0,549.69,551.26,2813.0
2022-08-02 11:30:00,550.69,553.74,550.57,553.0,618.0,550.69,553.74,550.57,553.0,618.0
2022-08-02 12:00:00,553.4,554.27,553.4,554.27,400.0,553.4,554.27,553.4,554.27,400.0
2022-08-02 12:30:00,555.31,556.43,555.26,555.26,1003.0,555.31,556.43,555.26,555.26,1003.0
2022-08-02 13:00:00,555.94,555.94,551.92,551.92,716.0,555.94,555.94,551.92,551.92,716.0
2022-08-02 13:30:00,549.8,551.11,549.56,549.65,2659.0,549.8,551.11,549.56,549.65,2659.0
2022-08-02 14:00:00,550.9,551.8,549.44,551.74,6482.0,550.9,551.8,549.44,551.74,6482.0
2022-08-02 14:30:00,551.44,552.85,551.28,551.35,2624.0,551.44,552.85,551.28,551.35,2624.0
2022-08-02 15:00:00,551.3,551.39,549.4,551.0,4942.0,551.3,551.39,549.4,551.0,4942.0
2022-08-02 15:30:00,551.08,551.58,547.19,548.0,16811.0,551.08,551.58,547.19,548.0,16811.0
2022-08-03 09:30:00,552.14,556.05,550.83,555.05,4436.0,552.14,556.05,550.83,555.05,4436.0
2022-08-03 10:00:00,555.0,556.48,553.05,553.95,7280.0,555.0,556.48,553.05,553.95,7280.0
2022-08-03 10:30:00,553.17,553.41,551.31,552.62,2601.0,553.17,553.41,551.31,552.62,2601.0
2022-08-03 11:00:00,552.4,553.97,552.13,553.0,1347.0,552.4,553.97,552.13,553.0,1347.0
2022-08-03 11:30:00,553.21,555.63,552.95,555.63,1240.0,553.21,555.63,552.95,555.63,1240.0
2022-08-03 12:00:00,554.63,556.8,554.2,556.8,2913.0,554.63,556.8,554.2,556.8,2913.0
2022-08-03 12:30:00,554.93,558.24,554.93,557.87,3086.0,554.93,558.24,554.93,557.87,3086.0
2022-08-03 13:00:00,558.8,559.03,557.04,557.67,973.0,558.8,559.03,557.04,557.67,973.0
2022-08-03 13:30:00,557.13,557.13,555.83,556.3,786.0,557.13,557.13,555.83,556.3,786.0
2022-08-03 14:00:00,555.71,555.71,554.5,554.9,1510.0,555.71,555.71,554.5,554.9,1510.0
2022-08-03 14:30:00,554.27,554.27,553.12,553.9,3634.0,554.27,554.27,553.12,553.9,3634.0
2022-08-03 15:00:00,553.37,555.01,552.97,553.11,1615.0,553.37,555.01,552.97,553.11,1615.0
2022-08-03 15:30:00,552.32,552.99,547.92,548.9,16514.0,552.32,552.99,547.92,548.9,16514.0
2022-08-04 09:30:00,548.57,550.18,544.34,544.34,2285.0,548.57,550.18,544.34,544.34,2285.0
2022-08-04 10:00:00,543.38,545.54,539.06,539.06,2806.0,543.38,545.54,539.06,539.06,2806.0
2022-08-04 10:30:00,538.95,540.46,534.61,540.46,2329.0,538.95,540.46,534.61,540.46,2329.0
2022-08-04 11:00:00,541.98,542.59,540.54,542.59,875.0,541.98,542.59,540.54,542.59,875.0
2022-08-04 11:30:00,543.75,543.75,541.17,542.49,1897.0,543.75,543.75,541.17,542.49,1897.0
2022-08-04 12:00:00,542.58,542.58,540.68,540.68,1178.0,542.58,542.58,540.68,540.68,1178.0
2022-08-04 12:30:00,541.75,541.76,539.4,539.71,1163.0,541.75,541.76,539.4,539.71,1163.0
2022-08-04 13:00:00,540.53,541.9,539.75,541.61,1676.0,540.53,541.9,539.75,541.61,1676.0
2022-08-04 13:30:00,542.53,542.88,540.91,540.91,749.0,542.53,542.88,540.91,540.91,749.0
2022-08-04 14:00:00,541.78,541.82,540.15,540.15,974.0,541.78,541.82,540.15,540.15,974.0
2022-08-04 14:30:00,540.41,540.78,539.81,540.32,1548.0,540.41,540.78,539.81,540.32,1548.0
2022-08-04 15:00:00,540.42,543.0,540.42,542.85,3103.0,540.42,543.0,540.42,542.85,3103.0
2022-08-04 15:30:00,542.92,543.21,538.58,538.84,13083.0,542.92,543.21,538.58,538.84,13083.0
2022-08-05 09:30:00,531.92,534.08,528.77,528.79,3040.0,531.92,534.08,528.77,528.79,3040.0
2022-08-05 10:00:00,532.55,536.3,532.55,535.94,1100.0,532.55,536.3,532.55,535.94,1100.0
2022-08-05 10:30:00,535.86,536.91,535.86,536.65,769.0,535.86,536.91,535.86,536.65,769.0
2022-08-05 11:00:00,536.11,536.11,532.0,532.0,700.0,536.11,536.11,532.0,532.0,700.0
2022-08-05 11:30:00,532.49,535.76,532.49,535.49,1024.0,532.49,535.76,532.49,535.49,1024.0
2022-08-05 12:00:00,536.47,537.87,535.64,537.51,1418.0,536.47,537.87,535.64,537.51,1418.0
2022-08-05 12:30:00,536.86,537.1,535.06,535.38,2534.0,536.86,537.1,535.06,535.38,2534.0
2022-08-05 13:00:00,536.37,538.08,535.91,536.73,1840.0,536.37,538.08,535.91,536.73,1840.0
2022-08-05 13:30:00,536.06,537.5,536.06,537.25,1662.0,536.06,537.5,536.06,537.25,1662.0
2022-08-05 14:00:00,536.71,537.33,536.1,536.11,2612.0,536.71,537.33,536.1,536.11,2612.0
2022-08-05 14:30:00,535.83,536.37,535.1,536.06,1300.0,535.83,536.37,535.1,536.06,1300.0
2022-08-05 15:00:00,536.23,539.1,536.22,538.8,1800.0,536.23,539.1,536.22,538.8,1800.0
2022-08-05 15:30:00,538.88,540.9,538.56,539.65,7392.0,538.88,540.9,538.56,539.65,7392.0
2022-08-08 09:30:00,539.17,544.89,536.0,540.39,6364.0,539.17,544.89,536.0,540.39,6364.0
2022-08-08 10:00:00,539.36,539.37,534.5,537.19,414.0,539.36,539.37,534.5,537.19,414.0
2022-08-08 10:30:00,537.46,541.31,537.19,541.31,1587.0,537.46,541.31,537.19,541.31,1587.0
2022-08-08 11:00:00,541.07,543.14,539.91,542.36,4301.0,541.07,543.14,539.91,542.36,4301.0
2022-08-08 11:30:00,542.8,542.8,537.55,537.55,3804.0,542.8,542.8,537.55,537.55,3804.0
2022-08-08 12:00:00,537.17,537.17,535.85,536.01,600.0,537.17,537.17,535.85,536.01,600.0
2022-08-08 12:30:00,535.39,537.86,535.39,537.5,966.0,535.39,537.86,535.39,537.5,966.0
2022-08-08 13:00:00,538.75,539.72,537.04,538.61,5309.0,538.75,539.72,537.04,538.61,5309.0
2022-08-08 13:30:00,537.3,539.23,537.29,539.0,800.0,537.3,539.23,537.29,539.0,800.0
2022-08-08 14:00:00,537.97,541.48,536.21,536.8,6765.0,537.97,541.48,536.21,536.8,6765.0
2022-08-08 14:30:00,536.33,537.99,536.02,537.53,1272.0,536.33,537.99,536.02,537.53,1272.0
2022-08-08 15:00:00,536.79,538.84,536.78,537.8,1306.0,536.79,538.84,536.78,537.8,1306.0
2022-08-08 15:30:00,537.17,537.51,534.87,535.06,8146.0,537.17,537.51,534.87,535.06,8146.0
2022-08-09 09:30:00,533.0,533.0,524.54,530.62,1669.0,533.0,533.0,524.54,530.62,1669.0
2022-08-09 10:00:00,525.37,525.37,520.32,520.53,1600.0,525.37,525.37,520.32,520.53,1600.0
2022-08-09 10:30:00,519.31,523.54,519.31,521.72,2108.0,519.31,523.54,519.31,521.72,2108.0
2022-08-09 11:00:00,521.04,525.73,521.04,525.73,3078.0,521.04,525.73,521.04,525.73,3078.0
2022-08-09 11:30:00,526.83,527.35,522.89,523.42,2804.0,526.83,527.35,522.89,523.42,2804.0
2022-08-09 12:00:00,524.2,525.0,519.09,519.09,1554.0,524.2,525.0,519.09,519.09,1554.0
2022-08-09 12:30:00,517.53,521.5,517.53,521.5,2200.0,517.53,521.5,517.53,521.5,2200.0
2022-08-09 13:00:00,518.68,520.4,517.5,517.5,568.0,518.68,520.4,517.5,517.5,568.0
2022-08-09 13:30:00,518.37,520.43,516.62,520.43,5674.0,518.37,520.43,516.62,520.43,5674.0
2022-08-09 14:00:00,519.34,519.34,516.6,516.6,803.0,519.34,519.34,516.6,516.6,803.0
2022-08-09 14:30:00,516.92,519.29,516.28,518.51,2404.0,516.92,519.29,516.28,518.51,2404.0
2022-08-09 15:00:00,519.78,521.06,518.28,521.06,2565.0,519.78,521.06,518.28,521.06,2565.0
2022-08-09 15:30:00,519.92,519.99,517.32,518.19,12345.0,519.92,519.99,517.32,518.19,12345.0
2022-08-10 09:30:00,529.25,529.97,529.25,529.97,747.0,529.25,529.97,529.25,529.97,747.0
2022-08-10 10:00:00,531.03,531.03,531.03,531.03,100.0,531.03,531.03,531.03,531.03,100.0
2022-08-10 10:30:00,529.76,533.93,529.76,532.99,615.0,529.76,533.93,529.76,532.99,615.0
2022-08-10 11:00:00,533.07,535.41,533.06,535.41,475.0,533.07,535.41,533.06,535.41,475.0
2022-08-10 11:30:00,534.96,534.96,533.49,534.05,600.0,534.96,534.96,533.49,534.05,600.0
2022-08-10 12:00:00,533.0,533.0,528.99,529.0,933.0,533.0,533.0,528.99,529.0,933.0
2022-08-10 12:30:00,531.4,535.95,531.4,535.23,4771.0,531.4,535.95,531.4,535.23,4771.0
2022-08-10 13:00:00,535.43,535.51,535.43,535.51,400.0,535.43,535.51,535.43,535.51,400.0
2022-08-10 13:30:00,535.5,539.54,535.13,538.0,5710.0,535.5,539.54,535.13,538.0,5710.0
2022-08-10 14:00:00,538.23,542.19,537.8,540.87,10344.0,538.23,542.19,537.8,540.87,10344.0
2022-08-10 14:30:00,539.92,546.36,539.92,546.36,15162.0,539.92,546.36,539.92,546.36,15162.0
2022-08-10 15:00:00,544.99,546.98,544.42,546.62,7976.0,544.99,546.98,544.42,546.62,7976.0
2022-08-10 15:30:00,546.9,549.66,545.63,548.62,19877.0,546.9,549.66,545.63,548.62,19877.0
2022-08-11 09:30:00,552.49,561.56,550.34,560.0,4546.0,552.49,561.56,550.34,560.0,4546.0
2022-08-11 10:00:00,560.74,569.3,560.73,568.85,6841.0,560.74,569.3,560.73,568.85,6841.0
2022-08-11 10:30:00,568.74,572.7,566.23,567.3,5200.0,568.74,572.7,566.23,567.3,5200.0
2022-08-11 11:00:00,565.88,566.39,560.51,564.54,2700.0,565.88,566.39,560.51,564.54,2700.0
2022-08-11 11:30:00,564.5,564.65,557.31,557.31,4899.0,564.5,564.65,557.31,557.31,4899.0
2022-08-11 12:00:00,556.06,557.2,553.74,557.2,1600.0,556.06,557.2,553.74,557.2,1600.0
2022-08-11 12:30:00,558.98,558.98,555.56,556.8,1475.0,558.98,558.98,555.56,556.8,1475.0
2022-08-11 13:00:00,557.75,558.57,556.14,556.14,3439.0,557.75,558.57,556.14,556.14,3439.0
2022-08-11 13:30:00,557.08,557.38,553.45,555.5,2156.0,557.08,557.38,553.45,555.5,2156.0
2022-08-11 14:00:00,553.95,554.13,551.88,554.13,1400.0,553.95,554.13,551.88,554.13,1400.0
2022-08-11 14:30:00,554.29,554.29,549.25,549.3,1538.0,554.29,554.29,549.25,549.3,1538.0
2022-08-11 15:00:00,548.37,549.41,546.73,547.59,1879.0,548.37,549.41,546.73,547.59,1879.0
2022-08-11 15:30:00,546.98,549.35,546.13,549.22,11570.0,546.98,549.35,546.13,549.22,11570.0
2022-08-12 09:30:00,553.89,556.32,551.5,551.5,714.0,553.89,556.32,551.5,551.5,714.0
2022-08-12 10:00:00,550.31,555.75,548.73,551.66,1350.0,550.31,555.75,548.73,551.66,1350.0
2022-08-12 10:30:00,550.69,550.94,542.32,544.2,4225.0,550.69,550.94,542.32,544.2,4225.0
2022-08-12 11:00:00,545.16,546.37,545.16,546.07,659.0,545.16,546.37,545.16,546.07,659.0
2022-08-12 11:30:00,544.79,549.37,544.56,548.26,6015.0,544.79,549.37,544.56,548.26,6015.0
2022-08-12 12:00:00,545.81,546.02,545.47,545.48,622.0,545.81,546.02,545.47,545.48,622.0
2022-08-12 12:30:00,545.33,547.81,545.33,545.74,1654.0,545.33,547.81,545.33,545.74,1654.0
2022-08-12 13:00:00,547.2,547.77,547.2,547.77,300.0,547.2,547.77,547.2,547.77,300.0
2022-08-12 13:30:00,548.42,548.42,546.61,546.61,1006.0,548.42,548.42,546.61,546.61,1006.0
2022-08-12 14:00:00,547.66,547.66,543.86,544.05,2247.0,547.66,547.66,543.86,544.05,2247.0
2022-08-12 14:30:00,544.76,547.03,544.55,546.32,1167.0,544.76,547.03,544.55,546.32,1167.0
2022-08-12 15:00:00,546.73,546.73,546.15,546.15,758.0,546.73,546.73,546.15,546.15,758.0
2022-08-12 15:30:00,546.14,548.7,546.14,548.6,4512.0,546.14,548.7,546.14,548.6,4512.0
2022-08-15 09:30:00,547.0,552.46,544.15,546.7,3075.0,547.0,552.46,544.15,546.7,3075.0
2022-08-15 10:00:00,550.55,551.05,542.16,542.84,1067.0,550.55,551.05,542.16,542.84,1067.0
2022-08-15 10:30:00,544.15,545.24,543.23,545.09,2039.0,544.15,545.24,543.23,545.09,2039.0
2022-08-15 11:00:00,546.7,546.7,542.25,542.25,2205.0,546.7,546.7,542.25,542.25,2205.0
2022-08-15 11:30:00,542.94,546.96,541.97,546.47,1637.0,542.94,546.96,541.97,546.47,1637.0
2022-08-15 12:00:00,546.8,546.8,543.9,544.83,1300.0,546.8,546.8,543.9,544.83,1300.0
2022-08-15 12:30:00,544.98,546.34,544.52,545.63,1700.0,544.98,546.34,544.52,545.63,1700.0
2022-08-15 13:00:00,546.58,548.38,546.53,547.23,2300.0,546.58,548.38,546.53,547.23,2300.0
2022-08-15 13:30:00,547.86,551.76,547.31,551.76,5100.0,547.86,551.76,547.31,551.76,5100.0
2022-08-15 14:00:00,551.15,551.93,548.5,548.66,13483.0,551.15,551.93,548.5,548.66,13483.0
2022-08-15 14:30:00,549.18,549.88,546.92,547.26,13898.0,549.18,549.88,546.92,547.26,13898.0
2022-08-15 15:00:00,546.54,547.87,544.0,545.17,22601.0,546.54,547.87,544.0,545.17,22601.0
2022-08-15 15:30:00,545.22,547.21,544.71,546.17,21130.0,545.22,547.21,544.71,546.17,21130.0
2022-08-16 09:30:00,537.88,542.29,534.29,542.28,1151.0,537.88,542.29,534.29,542.28,1151.0
2022-08-16 10:00:00,533.42,533.42,532.5,532.5,1297.0,533.42,533.42,532.5,532.5,1297.0
2022-08-16 10:30:00,531.87,535.31,531.87,534.5,1144.0,531.87,535.31,531.87,534.5,1144.0
2022-08-16 11:00:00,534.85,536.12,533.07,536.12,500.0,534.85,536.12,533.07,536.12,500.0
2022-08-16 11:30:00,534.73,538.21,534.73,537.5,1597.0,534.73,538.21,534.73,537.5,1597.0
2022-08-16 12:00:00,536.8,537.12,535.15,535.15,1200.0,536.8,537.12,535.15,535.15,1200.0
2022-08-16 12:30:00,534.46,536.63,534.45,534.95,1000.0,534.46,536.63,534.45,534.95,1000.0
2022-08-16 13:00:00,534.28,535.93,534.12,534.99,1400.0,534.28,535.93,534.12,534.99,1400.0
2022-08-16 13:30:00,534.72,537.08,534.71,536.31,1196.0,534.72,537.08,534.71,536.31,1196.0
2022-08-16 14:00:00,536.71,538.12,536.7,537.55,1310.0,536.71,538.12,536.7,537.55,1310.0
2022-08-16 14:30:00,537.79,537.79,533.86,535.25,1534.0,537.79,537.79,533.86,535.25,1534.0
2022-08-16 15:00:00,534.58,534.84,532.54,534.69,1900.0,534.58,534.84,532.54,534.69,1900.0
2022-08-16 15:30:00,534.82,536.1,533.46,533.96,8555.0,534.82,536.1,533.46,533.96,8555.0
2022-08-17 09:30:00,529.78,541.15,529.02,529.02,6237.0,529.78,541.15,529.02,529.02,6237.0
2022-08-17 10:00:00,527.97,527.97,521.39,524.81,1502.0,527.97,527.97,521.39,524.81,1502.0
2022-08-17 10:30:00,523.8,527.54,522.89,525.37,1537.0,523.8,527.54,522.89,525.37,1537.0
2022-08-17 11:00:00,524.93,525.85,523.73,525.85,1300.0,524.93,525.85,523.73,525.85,1300.0
2022-08-17 11:30:00,526.93,527.39,525.98,526.25,900.0,526.93,527.39,525.98,526.25,900.0
2022-08-17 12:00:00,526.3,526.32,524.14,525.2,2491.0,526.3,526.32,524.14,525.2,2491.0
2022-08-17 12:30:00,525.29,526.28,525.02,525.02,1600.0,525.29,526.28,525.02,525.02,1600.0
2022-08-17 13:00:00,523.5,525.37,523.22,525.37,817.0,523.5,525.37,523.22,525.37,817.0
2022-08-17 13:30:00,524.95,525.02,524.0,524.0,400.0,524.95,525.02,524.0,524.0,400.0
2022-08-17 14:00:00,524.21,525.91,523.92,525.48,2192.0,524.21,525.91,523.92,525.48,2192.0
2022-08-17 14:30:00,527.23,527.23,525.28,525.89,469.0,527.23,527.23,525.28,525.89,469.0
2022-08-17 15:00:00,524.42,524.6,523.1,523.5,2263.0,524.42,524.6,523.1,523.5,2263.0
2022-08-17 15:30:00,524.08,524.18,522.43,523.78,9060.0,524.08,524.18,522.43,523.78,9060.0
2022-08-18 09:30:00,525.04,525.33,518.63,518.63,1657.0,525.04,525.33,518.63,518.63,1657.0
2022-08-18 10:00:00,516.29,519.54,515.45,517.56,1936.0,516.29,519.54,515.45,517.56,1936.0
2022-08-18 10:30:00,518.01,519.54,516.34,519.53,1043.0,518.01,519.54,516.34,519.53,1043.0
2022-08-18 11:00:00,518.83,521.48,517.45,521.34,1300.0,518.83,521.48,517.45,521.34,1300.0
2022-08-18 11:30:00,522.54,523.03,519.43,519.43,700.0,522.54,523.03,519.43,519.43,700.0
2022-08-18 12:00:00,520.4,520.66,519.57,520.1,1292.0,520.4,520.66,519.57,520.1,1292.0
2022-08-18 12:30:00,520.19,520.49,519.67,519.82,1400.0,520.19,520.49,519.67,519.82,1400.0
2022-08-18 13:00:00,519.58,520.89,519.42,519.42,1125.0,519.58,520.89,519.42,519.42,1125.0
2022-08-18 13:30:00,519.96,522.4,519.47,522.4,1850.0,519.96,522.4,519.47,522.4,1850.0
2022-08-18 14:00:00,522.42,527.34,521.04,525.0,10117.0,522.42,527.34,521.04,525.0,10117.0
2022-08-18 14:30:00,524.5,524.5,519.51,520.51,5416.0,524.5,524.5,519.51,520.51,5416.0
2022-08-18 15:00:00,520.37,520.86,518.83,519.99,4378.0,520.37,520.86,518.83,519.99,4378.0
2022-08-18 15:30:00,519.86,519.86,518.04,519.41,5883.0,519.86,519.86,518.04,519.41,5883.0
2022-08-19 09:30:00,518.87,524.09,510.94,517.2,7842.0,518.87,524.09,510.94,517.2,7842.0
2022-08-19 10:00:00,516.91,519.08,514.75,516.47,2647.0,516.91,519.08,514.75,516.47,2647.0
2022-08-19 10:30:00,516.4,516.4,514.05,514.05,200.0,516.4,516.4,514.05,514.05,200.0
2022-08-19 11:00:00,514.56,514.56,511.21,511.21,708.0,514.56,514.56,511.21,511.21,708.0
2022-08-19 11:30:00,514.34,514.95,513.63,513.63,600.0,514.34,514.95,513.63,513.63,600.0
2022-08-19 12:00:00,513.15,516.17,513.05,515.57,1701.0,513.15,516.17,513.05,515.57,1701.0
2022-08-19 12:30:00,515.38,515.49,513.6,513.61,1000.0,515.38,515.49,513.6,513.61,1000.0
2022-08-19 13:00:00,512.9,512.9,511.45,511.45,1600.0,512.9,512.9,511.45,511.45,1600.0
2022-08-19 13:30:00,510.29,515.54,509.97,514.49,7187.0,510.29,515.54,509.97,514.49,7187.0
2022-08-19 14:00:00,514.07,514.53,511.85,512.59,1702.0,514.07,514.53,511.85,512.59,1702.0
2022-08-19 14:30:00,512.2,512.39,510.63,510.63,1682.0,512.2,512.39,510.63,510.63,1682.0
2022-08-19 15:00:00,510.65,512.43,509.21,512.43,3532.0,510.65,512.43,509.21,512.43,3532.0
2022-08-19 15:30:00,512.1,512.39,509.56,510.1,10504.0,512.1,512.39,509.56,510.1,10504.0
2022-08-22 09:30:00,503.03,511.12,503.03,508.15,2535.0,503.03,511.12,503.03,508.15,2535.0
2022-08-22 10:00:00,503.86,507.67,503.86,505.67,2610.0,503.86,507.67,503.86,505.67,2610.0
2022-08-22 10:30:00,505.2,505.42,502.53,502.53,1336.0,505.2,505.42,502.53,502.53,1336.0
2022-08-22 11:00:00,502.1,504.4,501.72,504.36,4937.0,502.1,504.4,501.72,504.36,4937.0
2022-08-22 11:30:00,503.34,503.34,501.7,502.93,1653.0,503.34,503.34,501.7,502.93,1653.0
2022-08-22 12:00:00,502.76,504.93,502.34,503.8,2035.0,502.76,504.93,502.34,503.8,2035.0
2022-08-22 12:30:00,504.42,506.62,503.29,505.88,1637.0,504.42,506.62,503.29,505.88,1637.0
2022-08-22 13:00:00,506.84,507.7,505.95,505.95,600.0,506.84,507.7,505.95,505.95,600.0
2022-08-22 13:30:00,504.5,505.5,504.19,504.2,1193.0,504.5,505.5,504.19,504.2,1193.0
2022-08-22 14:00:00,503.2,503.85,502.33,502.33,900.0,503.2,503.85,502.33,502.33,900.0
2022-08-22 14:30:00,501.06,501.06,499.5,500.64,802.0,501.06,501.06,499.5,500.64,802.0
2022-08-22 15:00:00,501.68,501.68,499.94,499.94,1111.0,501.68,501.68,499.94,499.94,1111.0
2022-08-22 15:30:00,500.03,500.4,499.03,500.09,3542.0,500.03,500.4,499.03,500.09,3542.0
2022-08-23 09:30:00,497.25,499.41,493.03,497.78,1675.0,497.25,499.41,493.03,497.78,1675.0
2022-08-23 10:00:00,497.75,503.16,497.75,503.16,200.0,497.75,503.16,497.75,503.16,200.0
2022-08-23 10:30:00,499.69,499.69,497.32,497.59,924.0,499.69,499.69,497.32,497.59,924.0
2022-08-23 11:00:00,496.63,497.87,496.56,497.38,901.0,496.63,497.87,496.56,497.38,901.0
2022-08-23 11:30:00,497.38,497.38,497.38,497.38,0.0,497.38,497.38,497.38,497.38,0.0
2022-08-23 12:00:00,496.09,496.94,495.81,496.03,1994.0,496.09,496.94,495.81,496.03,1994.0
2022-08-23 12:30:00,496.1,497.23,495.93,496.49,402.0,496.1,497.23,495.93,496.49,402.0
2022-08-23 13:00:00,495.78,495.78,495.07,495.08,410.0,495.78,495.78,495.07,495.08,410.0
2022-08-23 13:30:00,496.5,496.5,495.2,496.25,812.0,496.5,496.5,495.2,496.25,812.0
2022-08-23 14:00:00,494.64,495.75,494.59,495.75,570.0,494.64,495.75,494.59,495.75,570.0
2022-08-23 14:30:00,496.02,497.82,495.98,497.22,1990.0,496.02,497.82,495.98,497.22,1990.0
2022-08-23 15:00:00,497.95,498.5,496.85,496.85,2783.0,497.95,498.5,496.85,496.85,2783.0
2022-08-23 15:30:00,496.78,496.93,494.19,494.62,4064.0,496.78,496.93,494.19,494.62,4064.0
2022-08-24 09:30:00,497.46,498.79,494.73,497.92,1239.0,497.46,498.79,494.73,497.92,1239.0
2022-08-24 10:00:00,497.2,498.09,497.03,497.03,300.0,497.2,498.09,497.03,497.03,300.0
2022-08-24 10:30:00,498.37,498.56,494.65,496.4,1221.0,498.37,498.56,494.65,496.4,1221.0
2022-08-24 11:00:00,497.43,499.57,497.43,498.54,742.0,497.43,499.57,497.43,498.54,742.0
2022-08-24 11:30:00,500.24,500.5,499.0,499.48,2399.0,500.24,500.5,499.0,499.48,2399.0
2022-08-24 12:00:00,498.21,498.21,497.05,497.05,800.0,498.21,498.21,497.05,497.05,800.0
2022-08-24 12:30:00,497.54,497.54,494.7,495.02,2300.0,497.54,497.54,494.7,495.02,2300.0
2022-08-24 13:00:00,497.48,498.55,497.48,498.39,1327.0,497.48,498.55,497.48,498.39,1327.0
2022-08-24 13:30:00,497.96,498.39,497.27,498.09,4104.0,497.96,498.39,497.27,498.09,4104.0
2022-08-24 14:00:00,497.63,499.08,497.63,499.08,3105.0,497.63,499.08,497.63,499.08,3105.0
2022-08-24 14:30:00,498.7,500.73,498.53,500.73,1240.0,498.7,500.73,498.53,500.73,1240.0
2022-08-24 15:00:00,500.61,501.28,500.61,500.89,300.0,500.61,501.28,500.61,500.89,300.0
2022-08-24 15:30:00,500.22,500.99,498.44,499.12,3039.0,500.22,500.99,498.44,499.12,3039.0
2022-08-25 09:30:00,505.55,511.58,502.36,507.0,1823.0,505.55,511.58,502.36,507.0,1823.0
2022-08-25 10:00:00,503.04,504.72,502.21,504.58,706.0,503.04,504.72,502.21,504.58,706.0
2022-08-25 10:30:00,507.2,508.49,505.87,508.49,1185.0,507.2,508.49,505.87,508.49,1185.0
2022-08-25 11:00:00,507.33,507.6,504.15,504.15,2456.0,507.33,507.6,504.15,504.15,2456.0
2022-08-25 11:30:00,505.58,507.9,503.67,505.46,2529.0,505.58,507.9,503.67,505.46,2529.0
2022-08-25 12:00:00,507.67,507.84,505.22,506.97,950.0,507.67,507.84,505.22,506.97,950.0
2022-08-25 12:30:00,507.07,507.07,507.0,507.0,200.0,507.07,507.07,507.0,507.0,200.0
2022-08-25 13:00:00,506.1,506.96,506.09,506.82,908.0,506.1,506.96,506.09,506.82,908.0
2022-08-25 13:30:00,506.95,508.23,506.42,508.23,1929.0,506.95,508.23,506.42,508.23,1929.0
2022-08-25 14:00:00,507.44,510.14,506.57,508.88,2957.0,507.44,510.14,506.57,508.88,2957.0
2022-08-25 14:30:00,509.97,510.9,508.82,509.72,1401.0,509.97,510.9,508.82,509.72,1401.0
2022-08-25 15:00:00,509.82,512.76,509.13,512.75,2900.0,509.82,512.76,509.13,512.75,2900.0
2022-08-25 15:30:00,512.08,515.23,511.34,514.63,6075.0,512.08,515.23,511.34,514.63,6075.0
2022-08-26 09:30:00,514.01,516.9,509.63,516.9,1423.0,514.01,516.9,509.63,516.9,1423.0
2022-08-26 10:00:00,516.81,516.82,510.56,513.35,2764.0,516.81,516.82,510.56,513.35,2764.0
2022-08-26 10:30:00,511.44,511.44,507.04,509.35,1513.0,511.44,511.44,507.04,509.35,1513.0
2022-08-26 11:00:00,509.33,509.33,507.04,507.84,2083.0,509.33,509.33,507.04,507.84,2083.0
2022-08-26 11:30:00,508.67,510.1,507.4,509.55,2702.0,508.67,510.1,507.4,509.55,2702.0
2022-08-26 12:00:00,507.85,508.77,500.26,500.27,3971.0,507.85,508.77,500.26,500.27,3971.0
2022-08-26 12:30:00,500.43,501.93,499.14,500.04,3670.0,500.43,501.93,499.14,500.04,3670.0
2022-08-26 13:00:00,498.61,502.78,498.61,502.78,3565.0,498.61,502.78,498.61,502.78,3565.0
2022-08-26 13:30:00,502.5,502.5,498.13,498.13,2376.0,502.5,502.5,498.13,498.13,2376.0
2022-08-26 14:00:00,498.69,498.69,496.67,496.67,2051.0,498.69,498.69,496.67,496.67,2051.0
2022-08-26 14:30:00,496.26,496.26,495.33,495.78,600.0,496.26,496.26,495.33,495.78,600.0
2022-08-26 15:00:00,495.71,496.97,494.27,494.27,3006.0,495.71,496.97,494.27,494.27,3006.0
2022-08-26 15:30:00,494.04,496.78,493.85,495.37,15443.0,494.04,496.78,493.85,495.37,15443.0
2022-08-29 09:30:00,492.05,496.78,492.05,494.73,1890.0,492.05,496.78,492.05,494.73,1890.0
2022-08-29 10:00:00,495.1,498.04,494.38,498.04,1876.0,495.1,498.04,494.38,498.04,1876.0
2022-08-29 10:30:00,496.73,496.73,493.21,493.95,5619.0,496.73,496.73,493.21,493.95,5619.0
2022-08-29 11:00:00,493.96,493.96,491.31,491.34,633.0,493.96,493.96,491.31,491.34,633.0
2022-08-29 11:30:00,489.48,490.83,488.19,489.48,1105.0,489.48,490.83,488.19,489.48,1105.0
2022-08-29 12:00:00,490.01,490.71,488.61,490.71,800.0,490.01,490.71,488.61,490.71,800.0
2022-08-29 12:30:00,488.34,492.5,488.33,492.5,752.0,488.34,492.5,488.33,492.5,752.0
2022-08-29 13:00:00,491.35,491.41,489.77,489.92,1521.0,491.35,491.41,489.77,489.92,1521.0
2022-08-29 13:30:00,491.41,497.48,491.18,496.45,5127.0,491.41,497.48,491.18,496.45,5127.0
2022-08-29 14:00:00,496.41,496.41,491.04,491.18,1589.0,496.41,496.41,491.04,491.18,1589.0
2022-08-29 14:30:00,491.24,492.46,490.38,491.05,2544.0,491.24,492.46,490.38,491.05,2544.0
2022-08-29 15:00:00,492.47,492.47,491.02,491.31,600.0,492.47,492.47,491.02,491.31,600.0
2022-08-29 15:30:00,490.13,491.3,488.02,488.64,7366.0,490.13,491.3,488.02,488.64,7366.0
2022-08-30 09:30:00,492.15,492.53,485.84,489.5,1980.0,492.15,492.53,485.84,489.5,1980.0
2022-08-30 10:00:00,491.6,491.6,485.39,486.15,1220.0,491.6,491.6,485.39,486.15,1220.0
2022-08-30 10:30:00,482.81,483.44,481.27,483.38,850.0,482.81,483.44,481.27,483.38,850.0
2022-08-30 11:00:00,485.54,485.54,482.44,484.49,1536.0,485.54,485.54,482.44,484.49,1536.0
2022-08-30 11:30:00,482.89,486.58,482.89,484.98,4214.0,482.89,486.58,482.89,484.98,4214.0
2022-08-30 12:00:00,483.65,486.04,483.65,486.04,901.0,483.65,486.04,483.65,486.04,901.0
2022-08-30 12:30:00,484.48,484.48,481.53,483.96,1600.0,484.48,484.48,481.53,483.96,1600.0
2022-08-30 13:00:00,483.64,484.74,483.43,483.43,1104.0,483.64,484.74,483.43,483.43,1104.0
2022-08-30 13:30:00,483.4,484.39,481.45,483.38,1573.0,483.4,484.39,481.45,483.38,1573.0
2022-08-30 14:00:00,482.97,483.51,481.61,482.62,2318.0,482.97,483.51,481.61,482.62,2318.0
2022-08-30 14:30:00,482.27,482.39,477.21,480.23,16959.0,482.27,482.39,477.21,480.23,16959.0
2022-08-30 15:00:00,479.05,482.93,478.93,482.36,2843.0,479.05,482.93,478.93,482.36,2843.0
2022-08-30 15:30:00,481.99,483.96,480.6,483.95,12448.0,481.99,483.96,480.6,483.95,12448.0
2022-08-31 09:30:00,485.0,491.54,484.92,489.95,5776.0,485.0,491.54,484.92,489.95,5776.0
2022-08-31 10:00:00,491.0,491.0,486.36,486.36,5797.0,491.0,491.0,486.36,486.36,5797.0
2022-08-31 10:30:00,487.29,487.29,484.95,486.87,612.0,487.29,487.29,484.95,486.87,612.0
2022-08-31 11:00:00,485.37,485.53,483.83,484.94,1320.0,485.37,485.53,483.83,484.94,1320.0
2022-08-31 11:30:00,486.11,489.9,486.1,489.73,5416.0,486.11,489.9,486.1,489.73,5416.0
2022-08-31 12:00:00,488.14,488.67,487.64,488.28,2737.0,488.14,488.67,487.64,488.28,2737.0
2022-08-31 12:30:00,488.0,490.22,486.43,486.43,6150.0,488.0,490.22,486.43,486.43,6150.0
2022-08-31 13:00:00,486.4,486.98,485.36,485.38,3861.0,486.4,486.98,485.36,485.38,3861.0
2022-08-31 13:30:00,485.47,485.47,483.57,484.52,900.0,485.47,485.47,483.57,484.52,900.0
2022-08-31 14:00:00,483.72,485.54,483.38,485.54,1136.0,483.72,485.54,483.38,485.54,1136.0
2022-08-31 14:30:00,484.34,484.68,483.58,484.03,1305.0,484.34,484.68,483.58,484.03,1305.0
2022-08-31 15:00:00,484.25,487.43,484.25,486.63,2501.0,484.25,487.43,484.25,486.63,2501.0
2022-08-31 15:30:00,486.5,488.97,485.04,485.42,20589.0,486.5,488.97,485.04,485.42,20589.0
2022-09-01 09:30:00,482.24,482.7,481.82,481.82,858.0,482.24,482.7,481.82,481.82,858.0
2022-09-01 10:00:00,478.93,478.93,476.26,478.21,320.0,478.93,478.93,476.26,478.21,320.0
2022-09-01 10:30:00,478.55,478.56,474.11,474.64,1000.0,478.55,478.56,474.11,474.64,1000.0
2022-09-01 11:00:00,475.76,475.76,475.0,475.0,503.0,475.76,475.76,475.0,475.0,503.0
2022-09-01 11:30:00,475.63,477.3,473.24,475.25,1961.0,475.63,477.3,473.24,475.25,1961.0
2022-09-01 12:00:00,474.73,477.12,474.54,476.88,3314.0,474.73,477.12,474.54,476.88,3314.0
2022-09-01 12:30:00,476.41,476.97,473.81,475.06,743.0,476.41,476.97,473.81,475.06,743.0
2022-09-01 13:00:00,475.09,479.44,475.09,479.43,1524.0,475.09,479.44,475.09,479.43,1524.0
2022-09-01 13:30:00,479.27,480.12,479.18,479.18,600.0,479.27,480.12,479.18,479.18,600.0
2022-09-01 14:00:00,480.12,482.06,479.69,482.03,1101.0,480.12,482.06,479.69,482.03,1101.0
2022-09-01 14:30:00,482.11,485.03,482.11,483.58,4446.0,482.11,485.03,482.11,483.58,4446.0
2022-09-01 15:00:00,484.29,486.13,484.29,485.04,1834.0,484.29,486.13,484.29,485.04,1834.0
2022-09-01 15:30:00,484.21,486.79,483.62,486.31,5875.0,484.21,486.79,483.62,486.31,5875.0
2022-09-02 09:30:00,488.69,492.62,487.53,488.49,8576.0,488.69,492.62,487.53,488.49,8576.0
2022-09-02 10:00:00,487.64,487.77,487.4,487.4,400.0,487.64,487.77,487.4,487.4,400.0
2022-09-02 10:30:00,488.08,488.18,487.75,487.75,600.0,488.08,488.18,487.75,487.75,600.0
2022-09-02 11:00:00,489.91,491.13,489.87,491.13,400.0,489.91,491.13,489.87,491.13,400.0
2022-09-02 11:30:00,491.11,491.11,491.11,491.11,100.0,491.11,491.11,491.11,491.11,100.0
2022-09-02 12:00:00,489.13,489.56,487.71,487.72,1934.0,489.13,489.56,487.71,487.72,1934.0
2022-09-02 12:30:00,486.36,486.36,482.87,484.02,1800.0,486.36,486.36,482.87,484.02,1800.0
2022-09-02 13:00:00,483.0,483.0,481.04,481.04,2283.0,483.0,483.0,481.04,481.04,2283.0
2022-09-02 13:30:00,480.75,481.96,478.78,479.82,1820.0,480.75,481.96,478.78,479.82,1820.0
2022-09-02 14:00:00,479.75,480.47,478.6,480.47,1101.0,479.75,480.47,478.6,480.47,1101.0
2022-09-02 14:30:00,479.61,480.86,478.19,478.84,1500.0,479.61,480.86,478.19,478.84,1500.0
2022-09-02 15:00:00,479.3,481.33,479.3,480.66,2882.0,479.3,481.33,479.3,480.66,2882.0
2022-09-02 15:30:00,480.66,481.05,477.61,478.39,9284.0,480.66,481.05,477.61,478.39,9284.0
2022-09-06 09:30:00,477.54,477.75,472.24,475.95,3855.0,477.54,477.75,472.24,475.95,3855.0
2022-09-06 10:00:00,475.08,477.96,468.48,473.22,3078.0,475.08,477.96,468.48,473.22,3078.0
2022-09-06 10:30:00,471.51,480.84,469.72,478.06,3870.0,471.51,480.84,469.72,478.06,3870.0
2022-09-06 11:00:00,477.96,480.85,476.44,476.44,2025.0,477.96,480.85,476.44,476.44,2025.0
2022-09-06 11:30:00,477.24,479.46,476.5,478.19,2356.0,477.24,479.46,476.5,478.19,2356.0
2022-09-06 12:00:00,476.9,479.51,476.33,477.03,9196.0,476.9,479.51,476.33,477.03,9196.0
2022-09-06 12:30:00,476.64,477.0,476.4,476.85,1500.0,476.64,477.0,476.4,476.85,1500.0
2022-09-06 13:00:00,475.9,475.9,471.43,472.78,1400.0,475.9,475.9,471.43,472.78,1400.0
2022-09-06 13:30:00,476.3,476.54,474.03,474.95,2375.0,476.3,476.54,474.03,474.95,2375.0
2022-09-06 14:00:00,474.9,478.22,474.72,477.09,1060.0,474.9,478.22,474.72,477.09,1060.0
2022-09-06 14:30:00,478.0,478.6,476.84,478.6,1310.0,478.0,478.6,476.84,478.6,1310.0
2022-09-06 15:00:00,478.97,480.17,478.67,479.2,2060.0,478.97,480.17,478.67,479.2,2060.0
2022-09-06 15:30:00,478.41,478.89,476.99,478.48,8825.0,478.41,478.89,476.99,478.48,8825.0
2022-09-07 09:30:00,478.34,478.93,475.35,477.42,1459.0,478.34,478.93,475.35,477.42,1459.0
2022-09-07 10:00:00,477.63,479.81,476.5,479.81,2426.0,477.63,479.81,476.5,479.81,2426.0
2022-09-07 10:30:00,480.21,481.83,479.49,481.83,1092.0,480.21,481.83,479.49,481.83,1092.0
2022-09-07 11:00:00,479.89,483.51,479.88,483.39,2927.0,479.89,483.51,479.88,483.39,2927.0
2022-09-07 11:30:00,483.3,486.65,482.47,486.65,2089.0,483.3,486.65,482.47,486.65,2089.0
2022-09-07 12:00:00,485.0,485.8,483.27,483.27,1491.0,485.0,485.8,483.27,483.27,1491.0
2022-09-07 12:30:00,484.43,488.09,484.43,488.09,300.0,484.43,488.09,484.43,488.09,300.0
2022-09-07 13:00:00,487.92,488.65,487.75,488.43,2814.0,487.92,488.65,487.75,488.43,2814.0
2022-09-07 13:30:00,488.59,489.8,488.38,489.5,1200.0,488.59,489.8,488.38,489.5,1200.0
2022-09-07 14:00:00,490.0,491.62,489.22,490.44,1632.0,490.0,491.62,489.22,490.44,1632.0
2022-09-07 14:30:00,491.25,493.06,490.12,493.06,3040.0,491.25,493.06,490.12,493.06,3040.0
2022-09-07 15:00:00,491.91,492.01,490.87,491.63,2400.0,491.91,492.01,490.87,491.63,2400.0
2022-09-07 15:30:00,491.54,492.97,491.05,491.38,17423.0,491.54,492.97,491.05,491.38,17423.0
2022-09-08 09:30:00,484.88,491.32,484.88,491.32,746.0,484.88,491.32,484.88,491.32,746.0
2022-09-08 10:00:00,492.34,493.83,489.48,492.16,6044.0,492.34,493.83,489.48,492.16,6044.0
2022-09-08 10:30:00,495.0,497.09,494.75,496.56,3045.0,495.0,497.09,494.75,496.56,3045.0
2022-09-08 11:00:00,497.78,500.0,497.78,498.95,500.0,497.78,500.0,497.78,498.95,500.0
2022-09-08 11:30:00,499.0,499.0,497.61,498.87,596.0,499.0,499.0,497.61,498.87,596.0
2022-09-08 12:00:00,498.29,498.31,495.47,495.47,933.0,498.29,498.31,495.47,495.47,933.0
2022-09-08 12:30:00,496.42,497.61,495.41,495.41,3131.0,496.42,497.61,495.41,495.41,3131.0
2022-09-08 13:00:00,495.41,498.01,495.4,498.01,1792.0,495.41,498.01,495.4,498.01,1792.0
2022-09-08 13:30:00,499.36,499.36,498.07,498.13,1716.0,499.36,499.36,498.07,498.13,1716.0
2022-09-08 14:00:00,497.42,498.46,497.42,498.31,1367.0,497.42,498.46,497.42,498.31,1367.0
2022-09-08 14:30:00,499.26,499.26,499.12,499.12,266.0,499.26,499.26,499.12,499.12,266.0
2022-09-08 15:00:00,498.81,499.42,497.74,499.31,1230.0,498.81,499.42,497.74,499.31,1230.0
2022-09-08 15:30:00,499.72,501.05,498.74,499.97,10473.0,499.72,501.05,498.74,499.97,10473.0
2022-09-09 09:30:00,501.36,503.58,499.16,501.92,7106.0,501.36,503.58,499.16,501.92,7106.0
2022-09-09 10:00:00,503.73,506.61,503.69,505.65,2616.0,503.73,506.61,503.69,505.65,2616.0
2022-09-09 10:30:00,508.68,508.68,507.91,508.35,502.0,508.68,508.68,507.91,508.35,502.0
2022-09-09 11:00:00,507.99,511.56,506.7,510.81,2193.0,507.99,511.56,506.7,510.81,2193.0
2022-09-09 11:30:00,510.56,513.45,510.37,510.37,1290.0,510.56,513.45,510.37,510.37,1290.0
2022-09-09 12:00:00,511.21,512.66,509.95,512.66,4607.0,511.21,512.66,509.95,512.66,4607.0
2022-09-09 12:30:00,512.38,512.5,511.66,512.12,500.0,512.38,512.5,511.66,512.12,500.0
2022-09-09 13:00:00,512.18,512.95,512.1,512.79,700.0,512.18,512.95,512.1,512.79,700.0
2022-09-09 13:30:00,511.9,513.49,511.24,512.22,800.0,511.9,513.49,511.24,512.22,800.0
2022-09-09 14:00:00,511.88,511.88,511.73,511.8,300.0,511.88,511.88,511.73,511.8,300.0
2022-09-09 14:30:00,511.35,511.36,511.35,511.36,200.0,511.35,511.36,511.35,511.36,200.0
2022-09-09 15:00:00,512.2,513.65,512.2,513.07,1003.0,512.2,513.65,512.2,513.07,1003.0
2022-09-09 15:30:00,513.58,513.58,509.22,509.82,13328.0,513.58,513.58,509.22,509.82,13328.0
2022-09-12 09:30:00,511.3,511.3,509.54,510.09,2098.0,511.3,511.3,509.54,510.09,2098.0
2022-09-12 10:00:00,511.32,512.47,509.9,509.91,725.0,511.32,512.47,509.9,509.91,725.0
2022-09-12 10:30:00,510.71,511.27,510.62,510.71,1601.0,510.71,511.27,510.62,510.71,1601.0
2022-09-12 11:00:00,510.81,512.94,510.52,512.94,2404.0,510.81,512.94,510.52,512.94,2404.0
2022-09-12 11:30:00,512.28,512.28,509.33,510.22,1400.0,512.28,512.28,509.33,510.22,1400.0
2022-09-12 12:00:00,510.88,511.17,509.78,510.66,1801.0,510.88,511.17,509.78,510.66,1801.0
2022-09-12 12:30:00,512.45,513.11,511.05,513.11,1200.0,512.45,513.11,511.05,513.11,1200.0
2022-09-12 13:00:00,512.81,513.01,511.81,512.68,1902.0,512.81,513.01,511.81,512.68,1902.0
2022-09-12 13:30:00,513.2,513.89,512.57,513.89,1333.0,513.2,513.89,512.57,513.89,1333.0
2022-09-12 14:00:00,513.17,513.73,511.41,511.84,1698.0,513.17,513.73,511.41,511.84,1698.0
2022-09-12 14:30:00,511.78,513.58,511.46,513.18,1850.0,511.78,513.58,511.46,513.18,1850.0
2022-09-12 15:00:00,512.73,514.25,512.65,512.78,2559.0,512.73,514.25,512.65,512.78,2559.0
2022-09-12 15:30:00,512.52,513.79,511.98,512.78,6960.0,512.52,513.79,511.98,512.78,6960.0
2022-09-13 09:30:00,500.72,500.72,487.05,488.56,10399.0,500.72,500.72,487.05,488.56,10399.0
2022-09-13 10:00:00,488.55,490.21,487.21,489.4,1178.0,488.55,490.21,487.21,489.4,1178.0
2022-09-13 10:30:00,489.69,491.41,488.67,491.41,1000.0,489.69,491.41,488.67,491.41,1000.0
2022-09-13 11:00:00,490.31,491.86,488.19,488.84,3755.0,490.31,491.86,488.19,488.84,3755.0
2022-09-13 11:30:00,489.08,489.48,485.82,486.99,3308.0,489.08,489.48,485.82,486.99,3308.0
2022-09-13 12:00:00,488.21,488.88,485.71,485.71,2342.0,488.21,488.88,485.71,485.71,2342.0
2022-09-13 12:30:00,486.24,486.41,484.16,484.81,1948.0,486.24,486.41,484.16,484.81,1948.0
2022-09-13 13:00:00,484.83,485.79,483.69,485.21,2450.0,484.83,485.79,483.69,485.21,2450.0
2022-09-13 13:30:00,485.29,486.49,485.28,485.46,1900.0,485.29,486.49,485.28,485.46,1900.0
2022-09-13 14:00:00,485.21,487.01,484.87,485.41,1805.0,485.21,487.01,484.87,485.41,1805.0
2022-09-13 14:30:00,484.86,485.37,482.72,482.72,2060.0,484.86,485.37,482.72,482.72,2060.0
2022-09-13 15:00:00,482.2,482.2,480.78,481.2,1500.0,482.2,482.2,480.78,481.2,1500.0
2022-09-13 15:30:00,479.64,480.66,478.26,479.38,10322.0,479.64,480.66,478.26,479.38,10322.0
2022-09-14 09:30:00,478.95,481.53,478.95,481.33,1366.0,478.95,481.53,478.95,481.33,1366.0
2022-09-14 10:00:00,482.18,483.79,477.98,477.98,956.0,482.18,483.79,477.98,477.98,956.0
2022-09-14 10:30:00,476.0,479.16,474.78,477.99,3534.0,476.0,479.16,474.78,477.99,3534.0
2022-09-14 11:00:00,475.34,476.62,474.9,474.9,886.0,475.34,476.62,474.9,474.9,886.0
2022-09-14 11:30:00,474.03,475.54,471.92,474.58,1260.0,474.03,475.54,471.92,474.58,1260.0
2022-09-14 12:00:00,475.93,477.54,475.13,476.71,1219.0,475.93,477.54,475.13,476.71,1219.0
2022-09-14 12:30:00,478.0,479.2,476.81,476.84,7687.0,478.0,479.2,476.81,476.84,7687.0
2022-09-14 13:00:00,476.36,477.44,476.07,477.0,2005.0,476.36,477.44,476.07,477.0,2005.0
2022-09-14 13:30:00,476.81,477.05,473.69,473.69,2648.0,476.81,477.05,473.69,473.69,2648.0
2022-09-14 14:00:00,472.31,473.36,472.31,473.36,570.0,472.31,473.36,472.31,473.36,570.0
2022-09-14 14:30:00,473.48,474.42,473.33,473.7,1905.0,473.48,474.42,473.33,473.7,1905.0
2022-09-14 15:00:00,473.25,473.3,471.19,472.79,1806.0,473.25,473.3,471.19,472.79,1806.0
2022-09-14 15:30:00,472.2,477.78,471.73,477.48,9144.0,472.2,477.78,471.73,477.48,9144.0
2022-09-15 09:30:00,477.4,484.78,475.14,483.4,4892.0,477.4,484.78,475.14,483.4,4892.0
2022-09-15 10:00:00,483.99,484.52,482.95,484.52,1884.0,483.99,484.52,482.95,484.52,1884.0
2022-09-15 10:30:00,481.11,481.11,477.24,477.43,2641.0,481.11,481.11,477.24,477.43,2641.0
2022-09-15 11:00:00,474.91,479.31,474.91,479.26,2253.0,474.91,479.31,474.91,479.26,2253.0
2022-09-15 11:30:00,480.74,480.76,480.74,480.76,1220.0,480.74,480.76,480.74,480.76,1220.0
2022-09-15 12:00:00,480.12,480.12,479.43,479.43,1410.0,480.12,480.12,479.43,479.43,1410.0
2022-09-15 12:30:00,478.83,478.83,478.29,478.79,905.0,478.83,478.83,478.29,478.79,905.0
2022-09-15 13:00:00,479.61,483.08,479.61,483.01,2066.0,479.61,483.08,479.61,483.01,2066.0
2022-09-15 13:30:00,483.0,483.2,477.73,478.23,5481.0,483.0,483.2,477.73,478.23,5481.0
2022-09-15 14:00:00,477.99,477.99,474.58,475.89,1661.0,477.99,477.99,474.58,475.89,1661.0
2022-09-15 14:30:00,476.56,476.56,472.71,473.67,1483.0,476.56,476.56,472.71,473.67,1483.0
2022-09-15 15:00:00,473.56,473.9,470.91,471.29,2400.0,473.56,473.9,470.91,471.29,2400.0
2022-09-15 15:30:00,472.02,473.6,471.6,472.75,6444.0,472.02,473.6,471.6,472.75,6444.0
2022-09-16 09:30:00,467.93,467.93,451.45,451.45,17662.0,467.93,467.93,451.45,451.45,17662.0
2022-09-16 10:00:00,451.04,455.81,445.14,455.34,10634.0,451.04,455.81,445.14,455.34,10634.0
2022-09-16 10:30:00,455.39,461.72,455.38,455.51,6282.0,455.39,461.72,455.38,455.51,6282.0
2022-09-16 11:00:00,456.34,456.84,454.62,454.65,5826.0,456.34,456.84,454.62,454.65,5826.0
2022-09-16 11:30:00,455.84,455.84,448.74,450.5,4400.0,455.84,455.84,448.74,450.5,4400.0
2022-09-16 12:00:00,450.42,450.9,447.9,450.9,4924.0,450.42,450.9,447.9,450.9,4924.0
2022-09-16 12:30:00,451.0,451.43,449.69,451.43,1700.0,451.0,451.43,449.69,451.43,1700.0
2022-09-16 13:00:00,451.27,451.32,450.06,450.22,2656.0,451.27,451.32,450.06,450.22,2656.0
2022-09-16 13:30:00,449.69,450.43,447.62,448.22,3479.0,449.69,450.43,447.62,448.22,3479.0
2022-09-16 14:00:00,448.25,450.1,447.25,450.1,4036.0,448.25,450.1,447.25,450.1,4036.0
2022-09-16 14:30:00,450.0,451.67,447.61,451.33,6309.0,450.0,451.67,447.61,451.33,6309.0
2022-09-16 15:00:00,451.89,452.83,449.43,449.43,6298.0,451.89,452.83,449.43,449.43,6298.0
2022-09-16 15:30:00,449.43,450.5,447.48,448.04,38273.0,449.43,450.5,447.48,448.04,38273.0
2022-09-19 09:30:00,445.57,446.23,442.5,443.26,5916.0,445.57,446.23,442.5,443.26,5916.0
2022-09-19 10:00:00,443.09,443.09,439.55,441.99,5850.0,443.09,443.09,439.55,441.99,5850.0
2022-09-19 10:30:00,441.02,445.72,441.0,445.52,2631.0,441.02,445.72,441.0,445.52,2631.0
2022-09-19 11:00:00,443.69,444.64,442.12,442.13,1000.0,443.69,444.64,442.12,442.13,1000.0
2022-09-19 11:30:00,441.0,441.93,438.38,439.65,2152.0,441.0,441.93,438.38,439.65,2152.0
2022-09-19 12:00:00,439.69,439.72,437.13,437.13,4606.0,439.69,439.72,437.13,437.13,4606.0
2022-09-19 12:30:00,438.27,443.17,438.27,443.17,1173.0,438.27,443.17,438.27,443.17,1173.0
2022-09-19 13:00:00,443.23,443.23,440.48,441.0,2829.0,443.23,443.23,440.48,441.0,2829.0
2022-09-19 13:30:00,441.43,441.78,440.28,440.51,1805.0,441.43,441.78,440.28,440.51,1805.0
2022-09-19 14:00:00,440.92,441.52,440.34,440.83,2176.0,440.92,441.52,440.34,440.83,2176.0
2022-09-19 14:30:00,441.25,441.56,440.03,441.16,2064.0,441.25,441.56,440.03,441.16,2064.0
2022-09-19 15:00:00,442.31,445.21,442.31,445.13,2666.0,442.31,445.21,442.31,445.13,2666.0
2022-09-19 15:30:00,445.03,446.45,444.59,445.64,20332.0,445.03,446.45,444.59,445.64,20332.0
2022-09-20 09:30:00,443.24,443.24,434.02,434.15,5794.0,443.24,443.24,434.02,434.15,5794.0
2022-09-20 10:00:00,434.3,439.67,434.3,438.08,1915.0,434.3,439.67,434.3,438.08,1915.0
2022-09-20 10:30:00,436.94,438.49,436.93,437.39,600.0,436.94,438.49,436.93,437.39,600.0
2022-09-20 11:00:00,438.01,438.01,435.56,436.15,1157.0,438.01,438.01,435.56,436.15,1157.0
2022-09-20 11:30:00,436.94,440.2,436.89,439.0,790.0,436.94,440.2,436.89,439.0,790.0
2022-09-20 12:00:00,440.01,441.78,440.01,440.73,935.0,440.01,441.78,440.01,440.73,935.0
2022-09-20 12:30:00,440.36,440.36,437.87,438.8,816.0,440.36,440.36,437.87,438.8,816.0
2022-09-20 13:00:00,437.52,437.52,436.0,436.0,600.0,437.52,437.52,436.0,436.0,600.0
2022-09-20 13:30:00,435.38,436.13,433.91,433.92,2738.0,435.38,436.13,433.91,433.92,2738.0
2022-09-20 14:00:00,433.79,435.96,433.79,435.96,684.0,433.79,435.96,433.79,435.96,684.0
2022-09-20 14:30:00,435.0,437.2,434.75,436.01,2043.0,435.0,437.2,434.75,436.01,2043.0
2022-09-20 15:00:00,437.18,439.0,437.18,438.97,1408.0,437.18,439.0,437.18,438.97,1408.0
2022-09-20 15:30:00,438.52,440.0,437.28,437.32,10418.0,438.52,440.0,437.28,437.32,10418.0
2022-09-21 09:30:00,437.78,442.53,436.55,438.4,4997.0,437.78,442.53,436.55,438.4,4997.0
2022-09-21 10:00:00,440.4,443.97,440.4,443.97,1680.0,440.4,443.97,440.4,443.97,1680.0
2022-09-21 10:30:00,443.0,444.39,441.07,442.43,1743.0,443.0,444.39,441.07,442.43,1743.0
2022-09-21 11:00:00,441.31,443.48,441.13,441.74,4667.0,441.31,443.48,441.13,441.74,4667.0
2022-09-21 11:30:00,442.32,442.95,441.82,442.84,1268.0,442.32,442.95,441.82,442.84,1268.0
2022-09-21 12:00:00,442.49,443.14,442.03,442.75,1799.0,442.49,443.14,442.03,442.75,1799.0
2022-09-21 12:30:00,443.43,443.92,442.0,443.92,2315.0,443.43,443.92,442.0,443.92,2315.0
2022-09-21 13:00:00,443.66,443.95,442.56,443.33,3273.0,443.66,443.95,442.56,443.33,3273.0
2022-09-21 13:30:00,444.8,446.57,444.8,446.57,1000.0,444.8,446.57,444.8,446.57,1000.0
2022-09-21 14:00:00,445.94,447.3,438.49,439.97,11690.0,445.94,447.3,438.49,439.97,11690.0
2022-09-21 14:30:00,439.9,445.98,438.22,443.77,11747.0,439.9,445.98,438.22,443.77,11747.0
2022-09-21 15:00:00,444.46,444.46,433.89,435.68,16869.0,444.46,444.46,433.89,435.68,16869.0
2022-09-21 15:30:00,435.9,437.07,431.06,431.17,23410.0,435.9,437.07,431.06,431.17,23410.0
2022-09-22 09:30:00,427.83,428.61,423.9,424.11,3218.0,427.83,428.61,423.9,424.11,3218.0
2022-09-22 10:00:00,425.05,426.53,424.0,424.65,2542.0,425.05,426.53,424.0,424.65,2542.0
2022-09-22 10:30:00,425.7,425.7,421.99,424.89,10407.0,425.7,425.7,421.99,424.89,10407.0
2022-09-22 11:00:00,424.81,425.78,420.61,420.61,3700.0,424.81,425.78,420.61,420.61,3700.0
2022-09-22 11:30:00,420.68,421.3,419.2,419.26,5920.0,420.68,421.3,419.2,419.26,5920.0
2022-09-22 12:00:00,419.81,421.55,418.84,420.17,3300.0,419.81,421.55,418.84,420.17,3300.0
2022-09-22 12:30:00,419.65,420.54,418.31,418.31,2453.0,419.65,420.54,418.31,418.31,2453.0
2022-09-22 13:00:00,418.24,418.7,415.79,416.06,8001.0,418.24,418.7,415.79,416.06,8001.0
2022-09-22 13:30:00,416.89,416.91,414.83,415.93,54017.0,416.89,416.91,414.83,415.93,54017.0
2022-09-22 14:00:00,415.71,418.87,415.7,417.15,9224.0,415.71,418.87,415.7,417.15,9224.0
2022-09-22 14:30:00,417.4,418.82,416.73,417.83,6919.0,417.4,418.82,416.73,417.83,6919.0
2022-09-22 15:00:00,418.14,419.78,418.07,419.0,6411.0,418.14,419.78,418.07,419.0,6411.0
2022-09-22 15:30:00,419.46,421.27,418.54,418.54,22054.0,419.46,421.27,418.54,418.54,22054.0
2022-09-23 09:30:00,414.23,415.53,411.55,412.74,16971.0,414.23,415.53,411.55,412.74,16971.0
2022-09-23 10:00:00,412.43,413.26,410.09,412.69,5119.0,412.43,413.26,410.09,412.69,5119.0
2022-09-23 10:30:00,412.48,413.68,410.78,412.14,5648.0,412.48,413.68,410.78,412.14,5648.0
2022-09-23 11:00:00,412.09,412.09,408.03,408.03,6440.0,412.09,412.09,408.03,408.03,6440.0
2022-09-23 11:30:00,408.31,410.27,406.24,407.0,10722.0,408.31,410.27,406.24,407.0,10722.0
2022-09-23 12:00:00,407.93,408.69,406.77,407.64,5815.0,407.93,408.69,406.77,407.64,5815.0
2022-09-23 12:30:00,407.36,409.42,406.93,408.59,4785.0,407.36,409.42,406.93,408.59,4785.0
2022-09-23 13:00:00,408.06,412.18,408.06,410.66,3885.0,408.06,412.18,408.06,410.66,3885.0
2022-09-23 13:30:00,410.81,415.1,410.77,415.1,3877.0,410.81,415.1,410.77,415.1,3877.0
2022-09-23 14:00:00,414.6,415.7,413.38,415.35,3808.0,414.6,415.7,413.38,415.35,3808.0
2022-09-23 14:30:00,414.8,416.49,414.04,415.21,4971.0,414.8,416.49,414.04,415.21,4971.0
2022-09-23 15:00:00,414.6,417.52,414.31,417.52,3629.0,414.6,417.52,414.31,417.52,3629.0
2022-09-23 15:30:00,418.65,422.61,418.64,421.93,26801.0,418.65,422.61,418.64,421.93,26801.0
2022-09-26 09:30:00,419.14,423.61,419.14,423.61,1704.0,419.14,423.61,419.14,423.61,1704.0
2022-09-26 10:00:00,425.48,426.65,423.21,426.1,2175.0,425.48,426.65,423.21,426.1,2175.0
2022-09-26 10:30:00,426.67,427.43,423.68,425.74,3364.0,426.67,427.43,423.68,425.74,3364.0
2022-09-26 11:00:00,426.14,426.14,420.55,420.56,1421.0,426.14,426.14,420.55,420.56,1421.0
2022-09-26 11:30:00,420.39,420.71,417.91,419.66,3183.0,420.39,420.71,417.91,419.66,3183.0
2022-09-26 12:00:00,418.86,418.86,417.56,417.56,300.0,418.86,418.86,417.56,417.56,300.0
2022-09-26 12:30:00,417.04,417.04,414.75,416.86,4428.0,417.04,417.04,414.75,416.86,4428.0
2022-09-26 13:00:00,415.99,415.99,414.81,415.35,632.0,415.99,415.99,414.81,415.35,632.0
2022-09-26 13:30:00,415.55,415.62,412.94,414.37,3649.0,415.55,415.62,412.94,414.37,3649.0
2022-09-26 14:00:00,413.77,415.79,413.24,413.54,1912.0,413.77,415.79,413.24,413.54,1912.0
2022-09-26 14:30:00,413.59,415.2,412.31,415.01,2108.0,413.59,415.2,412.31,415.01,2108.0
2022-09-26 15:00:00,415.37,415.37,414.11,414.12,1456.0,415.37,415.37,414.11,414.12,1456.0
2022-09-26 15:30:00,414.2,418.03,413.95,414.86,8863.0,414.2,418.03,413.95,414.86,8863.0
2022-09-27 09:30:00,420.56,420.56,417.06,417.82,1379.0,420.56,420.56,417.06,417.82,1379.0
2022-09-27 10:00:00,412.0,415.2,412.0,414.79,1526.0,412.0,415.2,412.0,414.79,1526.0
2022-09-27 10:30:00,414.49,420.0,414.49,418.53,6568.0,414.49,420.0,414.49,418.53,6568.0
2022-09-27 11:00:00,419.12,419.13,413.51,414.04,3796.0,419.12,419.13,413.51,414.04,3796.0
2022-09-27 11:30:00,414.56,416.27,412.86,412.86,1882.0,414.56,416.27,412.86,412.86,1882.0
2022-09-27 12:00:00,411.9,412.39,409.8,411.99,3113.0,411.9,412.39,409.8,411.99,3113.0
2022-09-27 12:30:00,411.49,411.49,410.76,411.26,762.0,411.49,411.49,410.76,411.26,762.0
2022-09-27 13:00:00,410.08,411.13,409.83,410.95,1111.0,410.08,411.13,409.83,410.95,1111.0
2022-09-27 13:30:00,410.36,410.62,409.48,410.31,1058.0,410.36,410.62,409.48,410.31,1058.0
2022-09-27 14:00:00,411.31,411.5,410.38,411.42,2220.0,411.31,411.5,410.38,411.42,2220.0
2022-09-27 14:30:00,411.78,414.59,411.78,414.49,1955.0,411.78,414.59,411.78,414.49,1955.0
2022-09-27 15:00:00,413.64,413.87,411.48,411.81,4951.0,413.64,413.87,411.48,411.81,4951.0
2022-09-27 15:30:00,412.0,413.8,410.9,412.6,6558.0,412.0,413.8,410.9,412.6,6558.0
2022-09-28 09:30:00,416.22,419.5,414.66,419.0,13560.0,416.22,419.5,414.66,419.0,13560.0
2022-09-28 10:00:00,421.19,424.22,418.8,424.22,2853.0,421.19,424.22,418.8,424.22,2853.0
2022-09-28 10:30:00,422.78,424.33,420.83,420.84,3217.0,422.78,424.33,420.83,420.84,3217.0
2022-09-28 11:00:00,422.02,427.48,422.02,426.17,1925.0,422.02,427.48,422.02,426.17,1925.0
2022-09-28 11:30:00,426.0,430.68,425.86,430.52,3017.0,426.0,430.68,425.86,430.52,3017.0
2022-09-28 12:00:00,430.37,431.38,426.36,426.36,3260.0,430.37,431.38,426.36,426.36,3260.0
2022-09-28 12:30:00,427.21,428.21,426.92,426.92,1416.0,427.21,428.21,426.92,426.92,1416.0
2022-09-28 13:00:00,426.93,429.23,426.26,426.27,5674.0,426.93,429.23,426.26,426.27,5674.0
2022-09-28 13:30:00,426.83,428.49,426.83,427.69,5311.0,426.83,428.49,426.83,427.69,5311.0
2022-09-28 14:00:00,428.35,428.64,426.42,427.58,4138.0,428.35,428.64,426.42,427.58,4138.0
2022-09-28 14:30:00,427.65,429.14,427.27,428.31,3723.0,427.65,429.14,427.27,428.31,3723.0
2022-09-28 15:00:00,428.06,430.6,427.79,429.95,6126.0,428.06,430.6,427.79,429.95,6126.0
2022-09-28 15:30:00,430.38,431.99,428.7,428.7,16076.0,430.38,431.99,428.7,428.7,16076.0
2022-09-29 09:30:00,425.46,425.46,417.98,421.66,8911.0,425.46,425.46,417.98,421.66,8911.0
2022-09-29 10:00:00,421.01,422.19,419.47,421.94,1302.0,421.01,422.19,419.47,421.94,1302.0
2022-09-29 10:30:00,421.57,422.72,421.31,421.93,7694.0,421.57,422.72,421.31,421.93,7694.0
2022-09-29 11:00:00,422.02,424.8,422.02,424.8,1752.0,422.02,424.8,422.02,424.8,1752.0
2022-09-29 11:30:00,426.17,428.56,426.17,428.21,730.0,426.17,428.56,426.17,428.21,730.0
2022-09-29 12:00:00,428.07,429.39,426.5,426.73,1538.0,428.07,429.39,426.5,426.73,1538.0
2022-09-29 12:30:00,427.22,427.95,426.3,426.3,1263.0,427.22,427.95,426.3,426.3,1263.0
2022-09-29 13:00:00,425.99,427.66,425.46,427.66,6149.0,425.99,427.66,425.46,427.66,6149.0
2022-09-29 13:30:00,426.37,426.95,424.67,424.67,4105.0,426.37,426.95,424.67,424.67,4105.0
2022-09-29 14:00:00,423.88,424.08,421.84,423.98,9650.0,423.88,424.08,421.84,423.98,9650.0
2022-09-29 14:30:00,423.04,423.81,422.14,422.59,6856.0,423.04,423.81,422.14,422.59,6856.0
2022-09-29 15:00:00,422.16,423.32,419.78,419.78,32353.0,422.16,423.32,419.78,419.78,32353.0
2022-09-29 15:30:00,419.95,421.4,416.84,418.41,77266.0,419.95,421.4,416.84,418.41,77266.0
2022-09-30 09:30:00,420.19,422.58,420.14,422.35,2906.0,420.19,422.58,420.14,422.35,2906.0
2022-09-30 10:00:00,422.0,424.02,421.42,424.02,25779.0,422.0,424.02,421.42,424.02,25779.0
2022-09-30 10:30:00,424.08,427.48,423.54,424.35,10672.0,424.08,427.48,423.54,424.35,10672.0
2022-09-30 11:00:00,424.91,427.29,424.91,425.21,5808.0,424.91,427.29,424.91,425.21,5808.0
2022-09-30 11:30:00,425.0,425.49,420.07,420.86,6983.0,425.0,425.49,420.07,420.86,6983.0
2022-09-30 12:00:00,420.62,421.21,418.66,418.8,4726.0,420.62,421.21,418.66,418.8,4726.0
2022-09-30 12:30:00,419.62,422.19,419.35,420.0,16192.0,419.62,422.19,419.35,420.0,16192.0
2022-09-30 13:00:00,420.09,423.64,420.09,423.64,5656.0,420.09,423.64,420.09,423.64,5656.0
2022-09-30 13:30:00,424.48,424.95,421.41,422.15,4477.0,424.48,424.95,421.41,422.15,4477.0
2022-09-30 14:00:00,421.59,422.89,419.74,420.23,2534.0,421.59,422.89,419.74,420.23,2534.0
2022-09-30 14:30:00,420.91,420.93,418.58,418.69,8286.0,420.91,420.93,418.58,418.69,8286.0
2022-09-30 15:00:00,418.8,419.86,418.4,419.23,9027.0,418.8,419.86,418.4,419.23,9027.0
2022-09-30 15:30:00,420.48,420.56,416.86,417.38,13151.0,420.48,420.56,416.86,417.38,13151.0
2022-10-03 09:30:00,418.82,423.74,414.65,421.8,8452.0,418.82,423.74,414.65,421.8,8452.0
2022-10-03 10:00:00,423.5,426.25,423.5,426.2,1537.0,423.5,426.25,423.5,426.2,1537.0
2022-10-03 10:30:00,426.18,428.42,426.02,426.03,1301.0,426.18,428.42,426.02,426.03,1301.0
2022-10-03 11:00:00,425.99,428.43,424.7,425.95,1398.0,425.99,428.43,424.7,425.95,1398.0
2022-10-03 11:30:00,421.95,422.79,421.38,421.64,902.0,421.95,422.79,421.38,421.64,902.0
2022-10-03 12:00:00,422.56,424.01,421.81,423.06,6784.0,422.56,424.01,421.81,423.06,6784.0
2022-10-03 12:30:00,423.05,423.18,421.3,422.43,5712.0,423.05,423.18,421.3,422.43,5712.0
2022-10-03 13:00:00,423.34,424.26,423.34,424.1,304.0,423.34,424.26,423.34,424.1,304.0
2022-10-03 13:30:00,426.49,429.53,426.32,429.02,3500.0,426.49,429.53,426.32,429.02,3500.0
2022-10-03 14:00:00,429.19,432.72,429.19,432.45,3376.0,429.19,432.72,429.19,432.45,3376.0
2022-10-03 14:30:00,432.61,433.33,432.57,432.72,953.0,432.61,433.33,432.57,432.72,953.0
2022-10-03 15:00:00,432.02,432.02,429.46,430.6,8901.0,432.02,432.02,429.46,430.6,8901.0
2022-10-03 15:30:00,429.73,430.45,427.3,428.15,20761.0,429.73,430.45,427.3,428.15,20761.0
2022-10-04 09:30:00,436.18,443.45,436.18,442.86,4579.0,436.18,443.45,436.18,442.86,4579.0
2022-10-04 10:00:00,443.19,448.23,443.18,444.5,4242.0,443.19,448.23,443.18,444.5,4242.0
2022-10-04 10:30:00,444.47,446.06,442.9,444.47,12465.0,444.47,446.06,442.9,444.47,12465.0
2022-10-04 11:00:00,444.5,448.32,444.15,448.32,3250.0,444.5,448.32,444.15,448.32,3250.0
2022-10-04 11:30:00,447.2,448.41,443.12,445.42,4893.0,447.2,448.41,443.12,445.42,4893.0
2022-10-04 12:00:00,446.26,447.86,446.26,447.53,7053.0,446.26,447.86,446.26,447.53,7053.0
2022-10-04 12:30:00,447.42,447.42,444.5,444.98,2628.0,447.42,447.42,444.5,444.98,2628.0
2022-10-04 13:00:00,444.68,444.74,442.82,444.58,1800.0,444.68,444.74,442.82,444.58,1800.0
2022-10-04 13:30:00,443.98,446.8,443.98,445.79,3861.0,443.98,446.8,443.98,445.79,3861.0
2022-10-04 14:00:00,445.4,445.69,443.74,444.03,1821.0,445.4,445.69,443.74,444.03,1821.0
2022-10-04 14:30:00,444.03,446.69,444.03,446.02,2414.0,444.03,446.69,444.03,446.02,2414.0
2022-10-04 15:00:00,445.02,446.39,443.85,445.63,3021.0,445.02,446.39,443.85,445.63,3021.0
2022-10-04 15:30:00,445.95,449.77,445.95,449.77,19759.0,445.95,449.77,445.95,449.77,19759.0
2022-10-05 09:30:00,442.03,444.0,440.32,442.04,5948.0,442.03,444.0,440.32,442.04,5948.0
2022-10-05 10:00:00,443.0,446.63,441.96,446.63,5075.0,443.0,446.63,441.96,446.63,5075.0
2022-10-05 10:30:00,445.19,447.3,443.64,445.43,9317.0,445.19,447.3,443.64,445.43,9317.0
2022-10-05 11:00:00,445.52,445.81,443.0,444.03,4692.0,445.52,445.81,443.0,444.03,4692.0
2022-10-05 11:30:00,444.24,446.53,443.88,446.53,3435.0,444.24,446.53,443.88,446.53,3435.0
2022-10-05 12:00:00,445.79,449.82,445.53,447.32,7369.0,445.79,449.82,445.53,447.32,7369.0
2022-10-05 12:30:00,447.63,450.23,446.66,450.13,3254.0,447.63,450.23,446.66,450.13,3254.0
2022-10-05 13:00:00,450.46,454.76,450.31,453.9,3222.0,450.46,454.76,450.31,453.9,3222.0
2022-10-05 13:30:00,453.37,454.88,452.0,453.36,8053.0,453.37,454.88,452.0,453.36,8053.0
2022-10-05 14:00:00,452.39,455.33,452.39,454.64,1508.0,452.39,455.33,452.39,454.64,1508.0
2022-10-05 14:30:00,454.79,455.57,454.19,454.97,3256.0,454.79,455.57,454.19,454.97,3256.0
2022-10-05 15:00:00,455.82,457.49,455.56,457.18,2726.0,455.82,457.49,455.56,457.18,2726.0
2022-10-05 15:30:00,457.51,457.93,455.37,456.0,41550.0,457.51,457.93,455.37,456.0,41550.0
2022-10-06 09:30:00,453.5,456.5,453.5,454.93,6071.0,453.5,456.5,453.5,454.93,6071.0
2022-10-06 10:00:00,455.59,455.59,451.03,453.59,7153.0,455.59,455.59,451.03,453.59,7153.0
2022-10-06 10:30:00,451.48,455.19,449.4,455.11,6447.0,451.48,455.19,449.4,455.11,6447.0
2022-10-06 11:00:00,456.35,456.5,453.15,453.56,4150.0,456.35,456.5,453.15,453.56,4150.0
2022-10-06 11:30:00,454.52,454.74,452.32,452.52,2402.0,454.52,454.74,452.32,452.52,2402.0
2022-10-06 12:00:00,451.55,452.81,450.75,452.81,3600.0,451.55,452.81,450.75,452.81,3600.0
2022-10-06 12:30:00,452.49,452.96,451.58,451.59,3262.0,452.49,452.96,451.58,451.59,3262.0
2022-10-06 13:00:00,452.31,452.32,451.31,452.1,2400.0,452.31,452.32,451.31,452.1,2400.0
2022-10-06 13:30:00,452.2,453.29,451.77,453.2,5992.0,452.2,453.29,451.77,453.2,5992.0
2022-10-06 14:00:00,452.92,452.92,450.96,451.79,3826.0,452.92,452.92,450.96,451.79,3826.0
2022-10-06 14:30:00,451.88,451.88,447.66,448.5,2935.0,451.88,451.88,447.66,448.5,2935.0
2022-10-06 15:00:00,447.77,450.71,447.35,450.71,11562.0,447.77,450.71,447.35,450.71,11562.0
2022-10-06 15:30:00,451.18,452.93,450.97,452.85,30152.0,451.18,452.93,450.97,452.85,30152.0
2022-10-07 09:30:00,446.68,446.68,437.63,437.63,2152.0,446.68,446.68,437.63,437.63,2152.0
2022-10-07 10:00:00,439.36,441.89,437.89,441.89,1051.0,439.36,441.89,437.89,441.89,1051.0
2022-10-07 10:30:00,441.4,444.58,441.34,442.88,1613.0,441.4,444.58,441.34,442.88,1613.0
2022-10-07 11:00:00,442.17,442.95,437.26,438.94,7912.0,442.17,442.95,437.26,438.94,7912.0
2022-10-07 11:30:00,438.93,439.63,438.14,439.13,5765.0,438.93,439.63,438.14,439.13,5765.0
2022-10-07 12:00:00,439.42,439.42,437.0,437.0,632.0,439.42,439.42,437.0,437.0,632.0
2022-10-07 12:30:00,435.18,435.36,434.21,435.05,955.0,435.18,435.36,434.21,435.05,955.0
2022-10-07 13:00:00,435.38,435.38,433.04,434.31,1929.0,435.38,435.38,433.04,434.31,1929.0
2022-10-07 13:30:00,433.62,434.44,433.37,433.7,3473.0,433.62,434.44,433.37,433.7,3473.0
2022-10-07 14:00:00,434.02,434.26,432.26,432.54,2560.0,434.02,434.26,432.26,432.54,2560.0
2022-10-07 14:30:00,432.17,433.51,432.17,432.5,1987.0,432.17,433.51,432.17,432.5,1987.0
2022-10-07 15:00:00,432.07,432.09,429.58,429.58,1707.0,432.07,432.09,429.58,429.58,1707.0
2022-10-07 15:30:00,429.45,429.91,428.39,429.18,12474.0,429.45,429.91,428.39,429.18,12474.0
2022-10-10 09:30:00,431.6,431.6,417.69,418.0,2656.0,431.6,431.6,417.69,418.0,2656.0
2022-10-10 10:00:00,420.03,423.66,418.51,423.66,1779.0,420.03,423.66,418.51,423.66,1779.0
2022-10-10 10:30:00,422.0,422.58,416.86,416.86,1400.0,422.0,422.58,416.86,416.86,1400.0
2022-10-10 11:00:00,416.01,420.38,416.01,420.36,1721.0,416.01,420.38,416.01,420.36,1721.0
2022-10-10 11:30:00,420.47,421.44,419.02,420.31,1833.0,420.47,421.44,419.02,420.31,1833.0
2022-10-10 12:00:00,420.59,420.68,416.7,417.56,1500.0,420.59,420.68,416.7,417.56,1500.0
2022-10-10 12:30:00,418.23,418.23,415.79,415.99,4208.0,418.23,418.23,415.79,415.99,4208.0
2022-10-10 13:00:00,416.87,417.82,414.95,415.96,6490.0,416.87,417.82,414.95,415.96,6490.0
2022-10-10 13:30:00,415.63,419.19,415.41,418.91,5022.0,415.63,419.19,415.41,418.91,5022.0
2022-10-10 14:00:00,418.0,442.78,385.46,404.81,161676.0,418.0,442.78,385.46,404.81,161676.0
2022-10-10 14:30:00,403.99,404.96,394.41,394.41,79374.0,403.99,404.96,394.41,394.41,79374.0
2022-10-10 15:00:00,394.5,401.76,394.11,399.2,53260.0,394.5,401.76,394.11,399.2,53260.0
2022-10-10 15:30:00,398.98,398.98,392.43,392.86,113918.0,398.98,398.98,392.43,392.86,113918.0
2022-10-11 09:30:00,387.12,389.28,383.93,386.99,8346.0,387.12,389.28,383.93,386.99,8346.0
2022-10-11 10:00:00,386.84,387.68,379.94,381.22,15328.0,386.84,387.68,379.94,381.22,15328.0
2022-10-11 10:30:00,381.19,386.32,381.12,382.36,20609.0,381.19,386.32,381.12,382.36,20609.0
2022-10-11 11:00:00,383.37,387.41,383.36,386.04,6959.0,383.37,387.41,383.36,386.04,6959.0
2022-10-11 11:30:00,385.66,389.16,384.53,388.27,10946.0,385.66,389.16,384.53,388.27,10946.0
2022-10-11 12:00:00,387.8,390.73,386.81,390.31,7929.0,387.8,390.73,386.81,390.31,7929.0
2022-10-11 12:30:00,390.31,394.79,390.31,392.1,6600.0,390.31,394.79,390.31,392.1,6600.0
2022-10-11 13:00:00,392.67,394.11,389.89,391.11,14981.0,392.67,394.11,389.89,391.11,14981.0
2022-10-11 13:30:00,391.9,393.03,391.0,392.81,22101.0,391.9,393.03,391.0,392.81,22101.0
2022-10-11 14:00:00,392.98,395.06,392.16,394.54,9092.0,392.98,395.06,392.16,394.54,9092.0
2022-10-11 14:30:00,394.78,395.07,389.94,389.95,13917.0,394.78,395.07,389.94,389.95,13917.0
2022-10-11 15:00:00,389.31,389.48,386.54,388.13,11518.0,389.31,389.48,386.54,388.13,11518.0
2022-10-11 15:30:00,388.38,390.82,386.63,390.0,25269.0,388.38,390.82,386.63,390.0,25269.0
2022-10-12 09:30:00,392.83,395.43,388.68,394.29,7632.0,392.83,395.43,388.68,394.29,7632.0
2022-10-12 10:00:00,393.67,396.3,391.42,392.99,5028.0,393.67,396.3,391.42,392.99,5028.0
2022-10-12 10:30:00,392.03,392.06,385.84,386.42,5230.0,392.03,392.06,385.84,386.42,5230.0
2022-10-12 11:00:00,386.49,388.91,386.48,388.23,3296.0,386.49,388.91,386.48,388.23,3296.0
2022-10-12 11:30:00,388.24,388.24,386.99,387.81,852.0,388.24,388.24,386.99,387.81,852.0
2022-10-12 12:00:00,388.17,388.18,383.05,383.05,1404.0,388.17,388.18,383.05,383.05,1404.0
2022-10-12 12:30:00,382.96,385.57,382.77,385.23,800.0,382.96,385.57,382.77,385.23,800.0
2022-10-12 13:00:00,384.49,384.52,383.14,383.99,6389.0,384.49,384.52,383.14,383.99,6389.0
2022-10-12 13:30:00,383.83,383.93,382.63,382.82,2341.0,383.83,383.93,382.63,382.82,2341.0
2022-10-12 14:00:00,384.6,384.6,382.5,384.05,2357.0,384.6,384.6,382.5,384.05,2357.0
2022-10-12 14:30:00,383.5,385.52,382.75,382.75,1331.0,383.5,385.52,382.75,382.75,1331.0
2022-10-12 15:00:00,382.7,384.2,382.7,384.2,1720.0,382.7,384.2,382.7,384.2,1720.0
2022-10-12 15:30:00,383.44,386.85,383.44,384.12,24549.0,383.44,386.85,383.44,384.12,24549.0
2022-10-13 09:30:00,373.97,378.16,368.42,378.16,8482.0,373.97,378.16,368.42,378.16,8482.0
2022-10-13 10:00:00,378.36,385.49,378.0,382.94,8913.0,378.36,385.49,378.0,382.94,8913.0
2022-10-13 10:30:00,383.63,385.86,380.96,384.91,8364.0,383.63,385.86,380.96,384.91,8364.0
2022-10-13 11:00:00,383.21,394.18,383.2,393.99,3364.0,383.21,394.18,383.2,393.99,3364.0
2022-10-13 11:30:00,394.2,400.94,393.24,397.75,9125.0,394.2,400.94,393.24,397.75,9125.0
2022-10-13 12:00:00,397.38,398.46,390.23,390.24,1920.0,397.38,398.46,390.23,390.24,1920.0
2022-10-13 12:30:00,391.36,394.43,390.03,392.89,2659.0,391.36,394.43,390.03,392.89,2659.0
2022-10-13 13:00:00,392.9,396.5,392.71,396.5,3113.0,392.9,396.5,392.71,396.5,3113.0
2022-10-13 13:30:00,397.51,399.06,396.76,398.19,7836.0,397.51,399.06,396.76,398.19,7836.0
2022-10-13 14:00:00,397.73,399.36,394.89,395.61,6793.0,397.73,399.36,394.89,395.61,6793.0
2022-10-13 14:30:00,396.15,399.45,395.38,398.99,6793.0,396.15,399.45,395.38,398.99,6793.0
2022-10-13 15:00:00,398.86,401.04,397.21,397.74,7533.0,398.86,401.04,397.21,397.74,7533.0
2022-10-13 15:30:00,397.79,398.41,394.87,395.03,20203.0,397.79,398.41,394.87,395.03,20203.0
2022-10-14 09:30:00,397.23,401.15,396.01,399.55,4620.0,397.23,401.15,396.01,399.55,4620.0
2022-10-14 10:00:00,399.54,399.74,389.98,391.68,3680.0,399.54,399.74,389.98,391.68,3680.0
2022-10-14 10:30:00,392.16,396.44,391.89,395.27,10666.0,392.16,396.44,391.89,395.27,10666.0
2022-10-14 11:00:00,396.07,396.43,392.1,393.27,3375.0,396.07,396.43,392.1,393.27,3375.0
2022-10-14 11:30:00,392.81,394.43,391.67,393.75,5156.0,392.81,394.43,391.67,393.75,5156.0
2022-10-14 12:00:00,393.75,394.95,392.8,394.94,10188.0,393.75,394.95,392.8,394.94,10188.0
2022-10-14 12:30:00,395.23,396.64,393.13,393.59,2807.0,395.23,396.64,393.13,393.59,2807.0
2022-10-14 13:00:00,394.16,396.21,393.53,395.78,4703.0,394.16,396.21,393.53,395.78,4703.0
2022-10-14 13:30:00,395.47,396.17,394.11,396.17,3535.0,395.47,396.17,394.11,396.17,3535.0
2022-10-14 14:00:00,396.37,396.37,393.91,395.5,2614.0,396.37,396.37,393.91,395.5,2614.0
2022-10-14 14:30:00,395.35,396.34,394.03,396.34,4220.0,395.35,396.34,394.03,396.34,4220.0
2022-10-14 15:00:00,396.02,397.61,394.78,396.69,4348.0,396.02,397.61,394.78,396.69,4348.0
2022-10-14 15:30:00,396.71,396.84,394.44,395.03,20647.0,396.71,396.84,394.44,395.03,20647.0
2022-10-17 09:30:00,404.5,409.1,403.81,408.22,15819.0,404.5,409.1,403.81,408.22,15819.0
2022-10-17 10:00:00,409.98,410.32,404.85,404.85,3275.0,409.98,410.32,404.85,404.85,3275.0
2022-10-17 10:30:00,403.74,406.97,402.84,403.66,2827.0,403.74,406.97,402.84,403.66,2827.0
2022-10-17 11:00:00,403.2,406.33,402.14,406.33,6873.0,403.2,406.33,402.14,406.33,6873.0
2022-10-17 11:30:00,406.03,407.4,405.14,405.37,3010.0,406.03,407.4,405.14,405.37,3010.0
2022-10-17 12:00:00,405.25,406.88,402.96,403.73,4773.0,405.25,406.88,402.96,403.73,4773.0
2022-10-17 12:30:00,403.94,404.65,402.54,403.5,2781.0,403.94,404.65,402.54,403.5,2781.0
2022-10-17 13:00:00,401.79,403.93,401.16,402.0,3571.0,401.79,403.93,401.16,402.0,3571.0
2022-10-17 13:30:00,401.8,403.17,401.4,403.17,7890.0,401.8,403.17,401.4,403.17,7890.0
2022-10-17 14:00:00,403.05,404.22,402.34,402.68,1784.0,403.05,404.22,402.34,402.68,1784.0
2022-10-17 14:30:00,402.61,404.65,401.94,403.03,3451.0,402.61,404.65,401.94,403.03,3451.0
2022-10-17 15:00:00,403.61,403.61,401.89,403.21,3241.0,403.61,403.61,401.89,403.21,3241.0
2022-10-17 15:30:00,403.06,406.26,403.06,403.95,20462.0,403.06,406.26,403.06,403.95,20462.0
2022-10-18 09:30:00,415.4,418.71,412.24,413.22,9951.0,415.4,418.71,412.24,413.22,9951.0
2022-10-18 10:00:00,413.85,416.09,411.86,411.9,6208.0,413.85,416.09,411.86,411.9,6208.0
2022-10-18 10:30:00,411.72,414.81,410.53,412.69,4203.0,411.72,414.81,410.53,412.69,4203.0
2022-10-18 11:00:00,411.84,411.84,407.68,407.68,800.0,411.84,411.84,407.68,407.68,800.0
2022-10-18 11:30:00,405.62,408.42,404.8,407.76,1296.0,405.62,408.42,404.8,407.76,1296.0
2022-10-18 12:00:00,406.72,407.95,405.71,405.71,1040.0,406.72,407.95,405.71,405.71,1040.0
2022-10-18 12:30:00,407.04,408.83,407.04,407.99,800.0,407.04,408.83,407.04,407.99,800.0
2022-10-18 13:00:00,406.37,407.33,405.4,407.33,6855.0,406.37,407.33,405.4,407.33,6855.0
2022-10-18 13:30:00,407.24,411.13,407.12,411.13,4153.0,407.24,411.13,407.12,411.13,4153.0
2022-10-18 14:00:00,411.66,411.66,409.35,409.36,4154.0,411.66,411.66,409.35,409.36,4154.0
2022-10-18 14:30:00,409.91,409.91,404.5,405.46,9508.0,409.91,409.91,404.5,405.46,9508.0
2022-10-18 15:00:00,406.24,407.32,405.0,407.0,7986.0,406.24,407.32,405.0,407.0,7986.0
2022-10-18 15:30:00,407.31,409.25,405.9,407.06,14441.0,407.31,409.25,405.9,407.06,14441.0
2022-10-19 09:30:00,395.64,398.21,377.66,379.33,13455.0,395.64,398.21,377.66,379.33,13455.0
2022-10-19 10:00:00,379.33,383.08,376.2,383.08,15432.0,379.33,383.08,376.2,383.08,15432.0
2022-10-19 10:30:00,382.91,386.07,382.73,384.35,2366.0,382.91,386.07,382.73,384.35,2366.0
2022-10-19 11:00:00,384.86,385.43,382.9,384.99,8613.0,384.86,385.43,382.9,384.99,8613.0
2022-10-19 11:30:00,384.4,386.41,383.53,384.51,4078.0,384.4,386.41,383.53,384.51,4078.0
2022-10-19 12:00:00,384.02,384.02,379.73,379.73,2686.0,384.02,384.02,379.73,379.73,2686.0
2022-10-19 12:30:00,379.35,380.4,377.74,380.4,4197.0,379.35,380.4,377.74,380.4,4197.0
2022-10-19 13:00:00,379.5,380.35,378.47,380.09,6199.0,379.5,380.35,378.47,380.09,6199.0
2022-10-19 13:30:00,382.06,382.75,378.32,378.98,10850.0,382.06,382.75,378.32,378.98,10850.0
2022-10-19 14:00:00,379.16,381.96,379.16,381.05,5173.0,379.16,381.96,379.16,381.05,5173.0
2022-10-19 14:30:00,381.99,382.67,381.12,382.05,6512.0,381.99,382.67,381.12,382.05,6512.0
2022-10-19 15:00:00,381.9,384.19,381.34,383.37,6602.0,381.9,384.19,381.34,383.37,6602.0
2022-10-19 15:30:00,383.4,385.78,382.97,385.33,28925.0,383.4,385.78,382.97,385.33,28925.0
2022-10-20 09:30:00,384.04,384.04,380.08,380.09,2073.0,384.04,384.04,380.08,380.09,2073.0
2022-10-20 10:00:00,380.36,384.43,380.19,384.03,5560.0,380.36,384.43,380.19,384.03,5560.0
2022-10-20 10:30:00,383.2,385.84,382.64,385.33,2295.0,383.2,385.84,382.64,385.33,2295.0
2022-10-20 11:00:00,386.37,387.69,385.6,385.82,2190.0,386.37,387.69,385.6,385.82,2190.0
2022-10-20 11:30:00,386.74,387.03,383.56,383.56,2380.0,386.74,387.03,383.56,383.56,2380.0
2022-10-20 12:00:00,384.25,384.88,377.01,378.5,5207.0,384.25,384.88,377.01,378.5,5207.0
2022-10-20 12:30:00,378.77,379.74,376.89,378.67,9375.0,378.77,379.74,376.89,378.67,9375.0
2022-10-20 13:00:00,377.48,379.16,375.88,376.95,4406.0,377.48,379.16,375.88,376.95,4406.0
2022-10-20 13:30:00,377.39,378.32,372.99,375.33,5486.0,377.39,378.32,372.99,375.33,5486.0
2022-10-20 14:00:00,375.33,376.54,374.71,375.98,8188.0,375.33,376.54,374.71,375.98,8188.0
2022-10-20 14:30:00,375.97,378.4,374.64,376.69,8951.0,375.97,378.4,374.64,376.69,8951.0
2022-10-20 15:00:00,376.57,376.9,373.82,376.02,8577.0,376.57,376.9,373.82,376.02,8577.0
2022-10-20 15:30:00,376.28,376.83,375.22,375.44,22509.0,376.28,376.83,375.22,375.44,22509.0
2022-10-21 09:30:00,377.06,377.06,370.34,375.94,10743.0,377.06,377.06,370.34,375.94,10743.0
2022-10-21 10:00:00,377.21,379.65,374.43,375.12,1383.0,377.21,379.65,374.43,375.12,1383.0
2022-10-21 10:30:00,375.72,375.72,371.38,372.41,7556.0,375.72,375.72,371.38,372.41,7556.0
2022-10-21 11:00:00,371.89,374.75,371.57,374.28,3300.0,371.89,374.75,371.57,374.28,3300.0
2022-10-21 11:30:00,375.83,377.83,374.28,377.2,3831.0,375.83,377.83,374.28,377.2,3831.0
2022-10-21 12:00:00,377.44,377.98,374.05,374.37,4924.0,377.44,377.98,374.05,374.37,4924.0
2022-10-21 12:30:00,374.37,377.71,373.93,376.5,4931.0,374.37,377.71,373.93,376.5,4931.0
2022-10-21 13:00:00,377.38,377.41,374.75,375.09,5364.0,377.38,377.41,374.75,375.09,5364.0
2022-10-21 13:30:00,375.38,376.77,375.38,376.34,5864.0,375.38,376.77,375.38,376.34,5864.0
2022-10-21 14:00:00,376.42,377.89,375.3,375.84,6561.0,376.42,377.89,375.3,375.84,6561.0
2022-10-21 14:30:00,375.7,376.33,375.26,375.89,1600.0,375.7,376.33,375.26,375.89,1600.0
2022-10-21 15:00:00,376.28,378.59,376.27,378.59,5900.0,376.28,378.59,376.27,378.59,5900.0
2022-10-21 15:30:00,378.25,379.09,377.15,377.81,42477.0,378.25,379.09,377.15,377.81,42477.0
2022-10-24 09:30:00,380.44,382.08,374.99,377.33,6279.0,380.44,382.08,374.99,377.33,6279.0
2022-10-24 10:00:00,378.77,378.77,372.37,374.34,10034.0,378.77,378.77,372.37,374.34,10034.0
2022-10-24 10:30:00,374.41,375.78,373.43,375.31,21987.0,374.41,375.78,373.43,375.31,21987.0
2022-10-24 11:00:00,375.25,379.08,374.43,378.81,21897.0,375.25,379.08,374.43,378.81,21897.0
2022-10-24 11:30:00,378.2,379.5,377.32,378.59,14784.0,378.2,379.5,377.32,378.59,14784.0
2022-10-24 12:00:00,379.1,379.69,377.69,379.11,8383.0,379.1,379.69,377.69,379.11,8383.0
2022-10-24 12:30:00,379.36,379.7,378.49,378.74,6010.0,379.36,379.7,378.49,378.74,6010.0
2022-10-24 13:00:00,378.82,378.82,376.78,377.8,10027.0,378.82,378.82,376.78,377.8,10027.0
2022-10-24 13:30:00,378.24,378.28,377.16,377.82,9659.0,378.24,378.28,377.16,377.82,9659.0
2022-10-24 14:00:00,377.68,378.86,376.09,376.11,12973.0,377.68,378.86,376.09,376.11,12973.0
2022-10-24 14:30:00,376.28,377.9,376.14,377.67,11707.0,376.28,377.9,376.14,377.67,11707.0
2022-10-24 15:00:00,377.8,378.31,376.06,376.81,13438.0,377.8,378.31,376.06,376.81,13438.0
2022-10-24 15:30:00,376.64,377.93,376.32,377.39,38834.0,376.64,377.93,376.32,377.39,38834.0
2022-10-25 09:30:00,382.18,388.65,381.2,382.43,8135.0,382.18,388.65,381.2,382.43,8135.0
2022-10-25 10:00:00,382.58,384.95,382.51,384.31,38474.0,382.58,384.95,382.51,384.31,38474.0
2022-10-25 10:30:00,384.11,384.53,382.0,382.0,50142.0,384.11,384.53,382.0,382.0,50142.0
2022-10-25 11:00:00,381.23,384.07,381.23,382.12,22856.0,381.23,384.07,381.23,382.12,22856.0
2022-10-25 11:30:00,382.54,387.55,382.07,386.79,43705.0,382.54,387.55,382.07,386.79,43705.0
2022-10-25 12:00:00,386.79,389.75,386.79,389.25,21024.0,386.79,389.75,386.79,389.25,21024.0
2022-10-25 12:30:00,389.42,389.42,387.33,387.5,4554.0,389.42,389.42,387.33,387.5,4554.0
2022-10-25 13:00:00,387.71,388.45,384.83,385.0,12231.0,387.71,388.45,384.83,385.0,12231.0
2022-10-25 13:30:00,385.72,387.15,385.41,385.62,5195.0,385.72,387.15,385.41,385.62,5195.0
2022-10-25 14:00:00,385.62,385.8,383.79,384.13,6897.0,385.62,385.8,383.79,384.13,6897.0
2022-10-25 14:30:00,384.72,388.41,384.71,387.97,6702.0,384.72,388.41,384.71,387.97,6702.0
2022-10-25 15:00:00,387.43,388.38,387.03,387.33,17616.0,387.43,388.38,387.03,387.33,17616.0
2022-10-25 15:30:00,387.44,389.84,386.78,388.89,46658.0,387.44,389.84,386.78,388.89,46658.0
2022-10-26 09:30:00,388.83,394.45,387.56,389.93,8316.0,388.83,394.45,387.56,389.93,8316.0
2022-10-26 10:00:00,390.55,395.35,390.55,394.75,4466.0,390.55,395.35,390.55,394.75,4466.0
2022-10-26 10:30:00,394.55,396.0,393.5,394.21,11772.0,394.55,396.0,393.5,394.21,11772.0
2022-10-26 11:00:00,394.5,398.0,394.3,397.69,17622.0,394.5,398.0,394.3,397.69,17622.0
2022-10-26 11:30:00,397.15,398.9,397.15,398.65,23014.0,397.15,398.9,397.15,398.65,23014.0
2022-10-26 12:00:00,398.38,399.75,397.0,397.13,13358.0,398.38,399.75,397.0,397.13,13358.0
2022-10-26 12:30:00,397.13,398.37,394.03,394.04,6322.0,397.13,398.37,394.03,394.04,6322.0
2022-10-26 13:00:00,393.58,393.58,390.0,390.11,43934.0,393.58,393.58,390.0,390.11,43934.0
2022-10-26 13:30:00,390.51,393.64,390.51,392.12,6064.0,390.51,393.64,390.51,392.12,6064.0
2022-10-26 14:00:00,392.2,393.84,391.92,392.85,4119.0,392.2,393.84,391.92,392.85,4119.0
2022-10-26 14:30:00,393.19,393.2,390.25,392.24,18303.0,393.19,393.2,390.25,392.24,18303.0
2022-10-26 15:00:00,392.15,392.39,390.06,392.31,7791.0,392.15,392.39,390.06,392.31,7791.0
2022-10-26 15:30:00,392.24,394.5,391.95,393.39,34028.0,392.24,394.5,391.95,393.39,34028.0
2022-10-27 09:30:00,393.94,395.01,380.0,381.49,17564.0,393.94,395.01,380.0,381.49,17564.0
2022-10-27 10:00:00,381.76,391.84,381.53,390.56,15322.0,381.76,391.84,381.53,390.56,15322.0
2022-10-27 10:30:00,390.81,393.4,389.56,391.19,5230.0,390.81,393.4,389.56,391.19,5230.0
2022-10-27 11:00:00,391.19,393.86,390.09,391.81,9250.0,391.19,393.86,390.09,391.81,9250.0
2022-10-27 11:30:00,391.78,391.9,388.7,388.78,4602.0,391.78,391.9,388.7,388.78,4602.0
2022-10-27 12:00:00,388.93,390.66,388.89,388.89,7729.0,388.93,390.66,388.89,388.89,7729.0
2022-10-27 12:30:00,388.74,391.0,388.62,388.62,7603.0,388.74,391.0,388.62,388.62,7603.0
2022-10-27 13:00:00,388.99,391.59,388.73,389.96,7232.0,388.99,391.59,388.73,389.96,7232.0
2022-10-27 13:30:00,389.73,390.02,388.33,388.51,2900.0,389.73,390.02,388.33,388.51,2900.0
2022-10-27 14:00:00,388.5,388.51,385.77,386.13,5604.0,388.5,388.51,385.77,386.13,5604.0
2022-10-27 14:30:00,386.13,386.68,384.93,384.93,4430.0,386.13,386.68,384.93,384.93,4430.0
2022-10-27 15:00:00,385.31,386.38,384.43,385.2,6002.0,385.31,386.38,384.43,385.2,6002.0
2022-10-27 15:30:00,386.36,387.58,384.23,384.94,24191.0,386.36,387.58,384.23,384.94,24191.0
2022-10-28 09:30:00,365.7,377.78,360.88,364.37,28157.0,365.7,377.78,360.88,364.37,28157.0
2022-10-28 10:00:00,364.37,364.52,350.26,362.03,22629.0,364.37,364.52,350.26,362.03,22629.0
2022-10-28 10:30:00,361.94,363.39,356.4,356.68,12555.0,361.94,363.39,356.4,356.68,12555.0
2022-10-28 11:00:00,357.12,358.21,354.37,354.66,18633.0,357.12,358.21,354.37,354.66,18633.0
2022-10-28 11:30:00,355.0,357.19,355.0,356.51,8653.0,355.0,357.19,355.0,356.51,8653.0
2022-10-28 12:00:00,356.04,358.0,354.4,358.0,25879.0,356.04,358.0,354.4,358.0,25879.0
2022-10-28 12:30:00,357.74,358.56,354.9,355.53,14408.0,357.74,358.56,354.9,355.53,14408.0
2022-10-28 13:00:00,355.76,356.36,353.65,354.36,10017.0,355.76,356.36,353.65,354.36,10017.0
2022-10-28 13:30:00,353.98,355.26,352.42,354.03,11780.0,353.98,355.26,352.42,354.03,11780.0
2022-10-28 14:00:00,354.56,359.34,354.56,358.98,11657.0,354.56,359.34,354.56,358.98,11657.0
2022-10-28 14:30:00,359.55,360.98,358.86,360.3,14628.0,359.55,360.98,358.86,360.3,14628.0
2022-10-28 15:00:00,360.16,360.84,355.85,356.56,17510.0,360.16,360.84,355.85,356.56,17510.0
2022-10-28 15:30:00,356.1,356.88,354.06,354.25,74980.0,356.1,356.88,354.06,354.25,74980.0
2022-10-31 09:30:00,349.89,356.92,349.38,356.06,14596.0,349.89,356.92,349.38,356.06,14596.0
2022-10-31 10:00:00,355.48,356.82,349.02,349.59,9979.0,355.48,356.82,349.02,349.59,9979.0
2022-10-31 10:30:00,348.52,348.64,346.34,347.3,8379.0,348.52,348.64,346.34,347.3,8379.0
2022-10-31 11:00:00,345.81,346.36,344.63,346.36,8724.0,345.81,346.36,344.63,346.36,8724.0
2022-10-31 11:30:00,346.37,350.27,346.29,346.65,20087.0,346.37,350.27,346.29,346.65,20087.0
2022-10-31 12:00:00,347.11,347.43,345.81,345.86,10452.0,347.11,347.43,345.81,345.86,10452.0
2022-10-31 12:30:00,345.99,347.76,345.71,347.41,16420.0,345.99,347.76,345.71,347.41,16420.0
2022-10-31 13:00:00,347.41,350.73,347.4,350.72,5985.0,347.41,350.73,347.4,350.72,5985.0
2022-10-31 13:30:00,351.18,352.89,350.27,351.27,11935.0,351.18,352.89,350.27,351.27,11935.0
2022-10-31 14:00:00,351.33,351.89,350.63,351.19,7178.0,351.33,351.89,350.63,351.19,7178.0
2022-10-31 14:30:00,351.22,352.87,351.11,351.11,10998.0,351.22,352.87,351.11,351.11,10998.0
2022-10-31 15:00:00,350.69,351.63,349.74,351.63,12438.0,350.69,351.63,349.74,351.63,12438.0
2022-10-31 15:30:00,351.42,353.07,351.2,351.2,31995.0,351.42,353.07,351.2,351.2,31995.0
2022-11-01 09:30:00,357.64,357.64,353.48,354.74,4320.0,357.64,357.64,353.48,354.74,4320.0
2022-11-01 10:00:00,353.89,355.17,352.02,353.68,3513.0,353.89,355.17,352.02,353.68,3513.0
2022-11-01 10:30:00,353.74,355.25,350.02,350.94,5435.0,353.74,355.25,350.02,350.94,5435.0
2022-11-01 11:00:00,351.66,351.73,347.72,347.72,5535.0,351.66,351.73,347.72,347.72,5535.0
2022-11-01 11:30:00,348.21,351.22,347.71,350.94,3075.0,348.21,351.22,347.71,350.94,3075.0
2022-11-01 12:00:00,350.96,355.08,350.95,354.47,9624.0,350.96,355.08,350.95,354.47,9624.0
2022-11-01 12:30:00,354.05,354.05,350.98,350.98,3646.0,354.05,354.05,350.98,350.98,3646.0
2022-11-01 13:00:00,350.93,355.14,350.93,355.01,3328.0,350.93,355.14,350.93,355.01,3328.0
2022-11-01 13:30:00,355.63,358.09,355.22,357.55,3152.0,355.63,358.09,355.22,357.55,3152.0
2022-11-01 14:00:00,358.42,358.83,356.56,356.56,4035.0,358.42,358.83,356.56,356.56,4035.0
2022-11-01 14:30:00,356.63,356.89,355.44,356.77,5093.0,356.63,356.89,355.44,356.77,5093.0
2022-11-01 15:00:00,356.75,358.14,356.57,356.57,6872.0,356.75,358.14,356.57,356.57,6872.0
2022-11-01 15:30:00,356.44,358.52,356.0,358.48,32849.0,356.44,358.52,356.0,358.48,32849.0
2022-11-02 09:30:00,356.97,356.97,352.96,355.0,4476.0,356.97,356.97,352.96,355.0,4476.0
2022-11-02 10:00:00,357.86,359.62,355.65,359.62,4866.0,357.86,359.62,355.65,359.62,4866.0
2022-11-02 10:30:00,359.62,359.99,358.41,358.41,5400.0,359.62,359.99,358.41,358.41,5400.0
2022-11-02 11:00:00,358.52,359.15,356.54,357.28,4931.0,358.52,359.15,356.54,357.28,4931.0
2022-11-02 11:30:00,357.68,362.18,357.61,361.69,5652.0,357.68,362.18,357.61,361.69,5652.0
2022-11-02 12:00:00,361.79,362.43,360.52,360.52,3995.0,361.79,362.43,360.52,360.52,3995.0
2022-11-02 12:30:00,360.94,363.1,359.9,363.1,3767.0,360.94,363.1,359.9,363.1,3767.0
2022-11-02 13:00:00,363.33,363.38,362.12,363.27,3645.0,363.33,363.38,362.12,363.27,3645.0
2022-11-02 13:30:00,362.65,365.43,362.56,364.08,6032.0,362.65,365.43,362.56,364.08,6032.0
2022-11-02 14:00:00,364.71,370.8,363.73,370.41,19603.0,364.71,370.8,363.73,370.41,19603.0
2022-11-02 14:30:00,370.75,370.75,363.2,364.45,31555.0,370.75,370.75,363.2,364.45,31555.0
2022-11-02 15:00:00,364.04,367.13,359.64,360.42,10922.0,364.04,367.13,359.64,360.42,10922.0
2022-11-02 15:30:00,359.94,361.78,356.29,356.29,77128.0,359.94,361.78,356.29,356.29,77128.0
2022-11-03 09:30:00,351.2,353.05,346.17,352.5,8585.0,351.2,353.05,346.17,352.5,8585.0
2022-11-03 10:00:00,354.64,361.03,353.61,360.47,17402.0,354.64,361.03,353.61,360.47,17402.0
2022-11-03 10:30:00,360.43,363.24,357.63,361.9,10206.0,360.43,363.24,357.63,361.9,10206.0
2022-11-03 11:00:00,361.83,362.15,359.38,359.38,12806.0,361.83,362.15,359.38,359.38,12806.0
2022-11-03 11:30:00,359.61,362.8,359.52,360.76,6908.0,359.61,362.8,359.52,360.76,6908.0
2022-11-03 12:00:00,359.78,360.33,358.71,359.9,11792.0,359.78,360.33,358.71,359.9,11792.0
2022-11-03 12:30:00,358.78,361.26,357.1,360.71,3897.0,358.78,361.26,357.1,360.71,3897.0
2022-11-03 13:00:00,360.97,363.47,360.72,362.81,15005.0,360.97,363.47,360.72,362.81,15005.0
2022-11-03 13:30:00,363.07,363.64,361.91,362.68,13779.0,363.07,363.64,361.91,362.68,13779.0
2022-11-03 14:00:00,362.97,366.03,362.52,365.65,10401.0,362.97,366.03,362.52,365.65,10401.0
2022-11-03 14:30:00,365.63,366.83,365.41,366.83,9703.0,365.63,366.83,365.41,366.83,9703.0
2022-11-03 15:00:00,366.65,367.13,364.5,367.02,10335.0,366.65,367.13,364.5,367.02,10335.0
2022-11-03 15:30:00,367.02,368.1,364.95,365.22,36359.0,367.02,368.1,364.95,365.22,36359.0
2022-11-04 09:30:00,368.83,371.3,362.17,366.33,9018.0,368.83,371.3,362.17,366.33,9018.0
2022-11-04 10:00:00,367.2,370.96,363.47,370.39,9465.0,367.2,370.96,363.47,370.39,9465.0
2022-11-04 10:30:00,370.21,373.93,368.9,370.73,12504.0,370.21,373.93,368.9,370.73,12504.0
2022-11-04 11:00:00,372.42,372.42,370.03,370.03,6821.0,372.42,372.42,370.03,370.03,6821.0
2022-11-04 11:30:00,370.96,370.96,366.79,366.93,9766.0,370.96,370.96,366.79,366.93,9766.0
2022-11-04 12:00:00,367.84,369.87,366.32,369.49,7638.0,367.84,369.87,366.32,369.49,7638.0
2022-11-04 12:30:00,369.31,369.54,365.51,366.28,5327.0,369.31,369.54,365.51,366.28,5327.0
2022-11-04 13:00:00,366.28,368.8,365.53,368.19,11655.0,366.28,368.8,365.53,368.19,11655.0
2022-11-04 13:30:00,368.38,372.41,368.13,370.68,16115.0,368.38,372.41,368.13,370.68,16115.0
2022-11-04 14:00:00,371.16,374.25,370.76,373.52,7326.0,371.16,374.25,370.76,373.52,7326.0
2022-11-04 14:30:00,374.06,376.21,373.62,375.18,5165.0,374.06,376.21,373.62,375.18,5165.0
2022-11-04 15:00:00,375.16,377.39,375.15,376.62,7829.0,375.16,377.39,375.15,376.62,7829.0
2022-11-04 15:30:00,376.49,378.75,375.88,378.06,25907.0,376.49,378.75,375.88,378.06,25907.0
2022-11-07 09:30:00,381.07,382.27,371.74,377.56,11203.0,381.07,382.27,371.74,377.56,11203.0
2022-11-07 10:00:00,378.18,380.37,375.78,375.78,10217.0,378.18,380.37,375.78,375.78,10217.0
2022-11-07 10:30:00,376.12,379.84,376.12,379.36,10253.0,376.12,379.84,376.12,379.36,10253.0
2022-11-07 11:00:00,379.67,381.39,378.73,381.39,11080.0,379.67,381.39,378.73,381.39,11080.0
2022-11-07 11:30:00,381.03,382.51,378.24,378.93,10948.0,381.03,382.51,378.24,378.93,10948.0
2022-11-07 12:00:00,378.48,378.92,375.39,375.66,9075.0,378.48,378.92,375.39,375.66,9075.0
2022-11-07 12:30:00,375.98,376.91,374.2,375.89,8046.0,375.98,376.91,374.2,375.89,8046.0
2022-11-07 13:00:00,375.89,377.06,375.88,376.51,7163.0,375.89,377.06,375.88,376.51,7163.0
2022-11-07 13:30:00,376.94,377.86,376.0,377.86,6835.0,376.94,377.86,376.0,377.86,6835.0
2022-11-07 14:00:00,377.97,380.54,377.97,379.75,6031.0,377.97,380.54,377.97,379.75,6031.0
2022-11-07 14:30:00,379.42,379.83,378.81,378.83,10794.0,379.42,379.83,378.81,378.83,10794.0
2022-11-07 15:00:00,379.22,380.71,378.56,379.64,16970.0,379.22,380.71,378.56,379.64,16970.0
2022-11-07 15:30:00,379.62,380.51,377.25,378.8,35694.0,379.62,380.51,377.25,378.8,35694.0
2022-11-08 09:30:00,380.81,385.43,378.13,383.22,24870.0,380.81,385.43,378.13,383.22,24870.0
2022-11-08 10:00:00,383.32,392.55,383.32,388.46,28164.0,383.32,392.55,383.32,388.46,28164.0
2022-11-08 10:30:00,387.54,397.83,386.68,395.89,28676.0,387.54,397.83,386.68,395.89,28676.0
2022-11-08 11:00:00,396.05,399.01,394.88,397.95,6569.0,396.05,399.01,394.88,397.95,6569.0
2022-11-08 11:30:00,398.35,402.91,398.35,399.37,15290.0,398.35,402.91,398.35,399.37,15290.0
2022-11-08 12:00:00,399.4,401.65,397.59,398.41,7229.0,399.4,401.65,397.59,398.41,7229.0
2022-11-08 12:30:00,398.43,398.43,394.22,396.7,7138.0,398.43,398.43,394.22,396.7,7138.0
2022-11-08 13:00:00,395.98,396.7,390.23,390.49,7315.0,395.98,396.7,390.23,390.49,7315.0
2022-11-08 13:30:00,390.42,391.9,387.04,387.31,12802.0,390.42,391.9,387.04,387.31,12802.0
2022-11-08 14:00:00,388.16,388.16,379.45,379.93,27633.0,388.16,388.16,379.45,379.93,27633.0
2022-11-08 14:30:00,379.39,382.8,378.36,379.61,21565.0,379.39,382.8,378.36,379.61,21565.0
2022-11-08 15:00:00,379.61,381.83,379.6,380.11,12883.0,379.61,381.83,379.6,380.11,12883.0
2022-11-08 15:30:00,380.78,383.51,380.0,381.83,51777.0,380.78,383.51,380.0,381.83,51777.0
2022-11-09 09:30:00,380.15,387.3,379.89,387.3,12784.0,380.15,387.3,379.89,387.3,12784.0
2022-11-09 10:00:00,386.24,394.94,386.2,392.13,50244.0,386.24,394.94,386.2,392.13,50244.0
2022-11-09 10:30:00,391.97,391.97,389.08,390.72,13956.0,391.97,391.97,389.08,390.72,13956.0
2022-11-09 11:00:00,391.31,395.82,390.38,395.02,9409.0,391.31,395.82,390.38,395.02,9409.0
2022-11-09 11:30:00,395.23,398.22,394.12,394.27,7881.0,395.23,398.22,394.12,394.27,7881.0
2022-11-09 12:00:00,394.97,395.75,393.45,395.12,9310.0,394.97,395.75,393.45,395.12,9310.0
2022-11-09 12:30:00,395.75,396.35,394.99,396.03,12706.0,395.75,396.35,394.99,396.03,12706.0
2022-11-09 13:00:00,395.66,400.43,395.18,399.94,18105.0,395.66,400.43,395.18,399.94,18105.0
2022-11-09 13:30:00,399.59,399.59,395.43,398.07,12675.0,399.59,399.59,395.43,398.07,12675.0
2022-11-09 14:00:00,397.79,399.92,397.79,399.07,13619.0,397.79,399.92,397.79,399.07,13619.0
2022-11-09 14:30:00,399.66,401.24,397.85,401.24,18291.0,399.66,401.24,397.85,401.24,18291.0
2022-11-09 15:00:00,401.44,405.34,400.82,404.78,19197.0,401.44,405.34,400.82,404.78,19197.0
2022-11-09 15:30:00,404.67,406.41,401.37,403.58,65245.0,404.67,406.41,401.37,403.58,65245.0
2022-11-10 09:30:00,420.75,427.24,419.78,427.0,13099.0,420.75,427.24,419.78,427.0,13099.0
2022-11-10 10:00:00,427.64,430.17,424.51,427.98,25122.0,427.64,430.17,424.51,427.98,25122.0
2022-11-10 10:30:00,427.62,428.07,421.6,427.3,10838.0,427.62,428.07,421.6,427.3,10838.0
2022-11-10 11:00:00,427.48,427.57,424.02,424.98,7268.0,427.48,427.57,424.02,424.98,7268.0
2022-11-10 11:30:00,423.96,428.25,423.95,427.07,16786.0,423.96,428.25,423.95,427.07,16786.0
2022-11-10 12:00:00,427.08,429.57,426.28,426.29,4707.0,427.08,429.57,426.28,426.29,4707.0
2022-11-10 12:30:00,425.42,426.99,422.6,422.89,6797.0,425.42,426.99,422.6,422.89,6797.0
2022-11-10 13:00:00,423.33,426.37,423.33,425.49,6089.0,423.33,426.37,423.33,425.49,6089.0
2022-11-10 13:30:00,425.21,428.29,424.1,424.39,7377.0,425.21,428.29,424.1,424.39,7377.0
2022-11-10 14:00:00,424.91,426.16,424.42,424.74,4569.0,424.91,426.16,424.42,424.74,4569.0
2022-11-10 14:30:00,424.65,425.1,422.62,423.17,10682.0,424.65,425.1,422.62,423.17,10682.0
2022-11-10 15:00:00,423.74,425.58,422.77,425.54,11246.0,423.74,425.58,422.77,425.54,11246.0
2022-11-10 15:30:00,425.45,428.32,424.53,427.29,31625.0,425.45,428.32,424.53,427.29,31625.0
2022-11-11 09:30:00,428.91,442.42,427.97,439.83,8941.0,428.91,442.42,427.97,439.83,8941.0
2022-11-11 10:00:00,438.66,449.09,435.56,448.44,25894.0,438.66,449.09,435.56,448.44,25894.0
2022-11-11 10:30:00,447.61,450.81,446.0,446.0,10774.0,447.61,450.81,446.0,446.0,10774.0
2022-11-11 11:00:00,446.13,446.22,439.51,439.51,24409.0,446.13,446.22,439.51,439.51,24409.0
2022-11-11 11:30:00,439.3,440.24,435.87,437.88,7002.0,439.3,440.24,435.87,437.88,7002.0
2022-11-11 12:00:00,437.96,438.21,433.73,434.43,11290.0,437.96,438.21,433.73,434.43,11290.0
2022-11-11 12:30:00,434.73,434.84,432.05,433.65,14573.0,434.73,434.84,432.05,433.65,14573.0
2022-11-11 13:00:00,433.84,436.69,433.64,435.56,14301.0,433.84,436.69,433.64,435.56,14301.0
2022-11-11 13:30:00,435.44,436.68,434.69,436.39,10627.0,435.44,436.68,434.69,436.39,10627.0
2022-11-11 14:00:00,436.74,437.68,433.97,435.99,9766.0,436.74,437.68,433.97,435.99,9766.0
2022-11-11 14:30:00,436.62,439.13,436.62,438.1,2832.0,436.62,439.13,436.62,438.1,2832.0
2022-11-11 15:00:00,438.05,438.36,432.56,432.56,11839.0,438.05,438.36,432.56,432.56,11839.0
2022-11-11 15:30:00,432.53,435.89,431.32,435.89,38521.0,432.53,435.89,431.32,435.89,38521.0
2022-11-14 09:30:00,433.1,435.61,429.63,431.34,3433.0,433.1,435.61,429.63,431.34,3433.0
2022-11-14 10:00:00,431.5,433.18,430.14,430.14,7261.0,431.5,433.18,430.14,430.14,7261.0
2022-11-14 10:30:00,429.6,429.95,426.8,429.25,5154.0,429.6,429.95,426.8,429.25,5154.0
2022-11-14 11:00:00,429.59,429.59,424.75,427.98,4434.0,429.59,429.59,424.75,427.98,4434.0
2022-11-14 11:30:00,428.05,433.61,428.04,430.09,3801.0,428.05,433.61,428.04,430.09,3801.0
2022-11-14 12:00:00,431.64,431.85,428.89,429.78,6197.0,431.64,431.85,428.89,429.78,6197.0
2022-11-14 12:30:00,430.15,432.94,429.96,431.37,2656.0,430.15,432.94,429.96,431.37,2656.0
2022-11-14 13:00:00,430.15,433.15,430.15,432.1,2705.0,430.15,433.15,430.15,432.1,2705.0
2022-11-14 13:30:00,432.04,432.64,429.89,432.56,5236.0,432.04,432.64,429.89,432.56,5236.0
2022-11-14 14:00:00,431.98,433.11,430.66,430.92,4903.0,431.98,433.11,430.66,430.92,4903.0
2022-11-14 14:30:00,431.64,431.83,427.42,427.91,8676.0,431.64,431.83,427.42,427.91,8676.0
2022-11-14 15:00:00,428.69,429.3,425.58,426.87,5040.0,428.69,429.3,425.58,426.87,5040.0
2022-11-14 15:30:00,425.92,426.83,422.2,422.67,20671.0,425.92,426.83,422.2,422.67,20671.0
2022-11-15 09:30:00,434.28,434.28,428.95,429.86,2881.0,434.28,434.28,428.95,429.86,2881.0
2022-11-15 10:00:00,430.07,430.33,425.16,425.98,4033.0,430.07,430.33,425.16,425.98,4033.0
2022-11-15 10:30:00,426.37,428.38,423.4,424.66,4922.0,426.37,428.38,423.4,424.66,4922.0
2022-11-15 11:00:00,423.67,427.06,423.67,425.11,9794.0,423.67,427.06,423.67,425.11,9794.0
2022-11-15 11:30:00,426.15,426.95,423.67,423.68,8514.0,426.15,426.95,423.67,423.68,8514.0
2022-11-15 12:00:00,424.5,424.56,421.51,423.69,5237.0,424.5,424.56,421.51,423.69,5237.0
2022-11-15 12:30:00,423.73,424.43,422.85,423.01,7008.0,423.73,424.43,422.85,423.01,7008.0
2022-11-15 13:00:00,423.23,423.53,418.78,419.48,7292.0,423.23,423.53,418.78,419.48,7292.0
2022-11-15 13:30:00,420.4,421.38,417.33,419.88,4970.0,420.4,421.38,417.33,419.88,4970.0
2022-11-15 14:00:00,420.47,423.66,417.84,422.86,8463.0,420.47,423.66,417.84,422.86,8463.0
2022-11-15 14:30:00,422.66,423.71,421.02,423.49,6965.0,422.66,423.71,421.02,423.49,6965.0
2022-11-15 15:00:00,423.84,424.11,421.19,422.5,7773.0,423.84,424.11,421.19,422.5,7773.0
2022-11-15 15:30:00,422.71,422.71,418.81,420.43,19892.0,422.71,422.71,418.81,420.43,19892.0
2022-11-16 09:30:00,421.5,421.5,411.58,414.15,3456.0,421.5,421.5,411.58,414.15,3456.0
2022-11-16 10:00:00,413.72,416.15,412.2,412.27,1345.0,413.72,416.15,412.2,412.27,1345.0
2022-11-16 10:30:00,411.99,412.43,409.62,411.08,3664.0,411.99,412.43,409.62,411.08,3664.0
2022-11-16 11:00:00,411.43,411.58,409.31,410.9,12552.0,411.43,411.58,409.31,410.9,12552.0
2022-11-16 11:30:00,411.34,411.6,408.45,408.45,3200.0,411.34,411.6,408.45,408.45,3200.0
2022-11-16 12:00:00,408.43,409.22,407.63,408.7,6640.0,408.43,409.22,407.63,408.7,6640.0
2022-11-16 12:30:00,408.89,410.54,407.65,408.23,12698.0,408.89,410.54,407.65,408.23,12698.0
2022-11-16 13:00:00,407.97,408.36,406.52,407.54,14044.0,407.97,408.36,406.52,407.54,14044.0
2022-11-16 13:30:00,407.57,407.93,405.98,406.35,3800.0,407.57,407.93,405.98,406.35,3800.0
2022-11-16 14:00:00,406.36,407.5,405.95,407.32,3459.0,406.36,407.5,405.95,407.32,3459.0
2022-11-16 14:30:00,406.61,407.07,405.67,406.93,3448.0,406.61,407.07,405.67,406.93,3448.0
2022-11-16 15:00:00,406.73,408.44,405.49,408.44,6845.0,406.73,408.44,405.49,408.44,6845.0
2022-11-16 15:30:00,408.13,410.66,406.51,407.92,22951.0,408.13,410.66,406.51,407.92,22951.0
2022-11-17 09:30:00,405.0,409.8,392.98,396.2,14585.0,405.0,409.8,392.98,396.2,14585.0
2022-11-17 10:00:00,394.76,398.72,392.59,392.96,10307.0,394.76,398.72,392.59,392.96,10307.0
2022-11-17 10:30:00,391.6,391.78,387.62,390.57,8988.0,391.6,391.78,387.62,390.57,8988.0
2022-11-17 11:00:00,390.01,392.76,387.77,392.13,5121.0,390.01,392.76,387.77,392.13,5121.0
2022-11-17 11:30:00,391.76,392.89,389.15,391.0,4307.0,391.76,392.89,389.15,391.0,4307.0
2022-11-17 12:00:00,393.87,393.87,393.17,393.18,500.0,393.87,393.87,393.17,393.18,500.0
2022-11-17 12:30:00,391.84,395.06,390.9,393.87,1728.0,391.84,395.06,390.9,393.87,1728.0
2022-11-17 13:00:00,394.79,394.79,392.26,392.55,8948.0,394.79,394.79,392.26,392.55,8948.0
2022-11-17 13:30:00,392.99,394.75,392.68,393.66,7925.0,392.99,394.75,392.68,393.66,7925.0
2022-11-17 14:00:00,393.5,394.0,391.95,393.67,5310.0,393.5,394.0,391.95,393.67,5310.0
2022-11-17 14:30:00,393.71,395.57,393.66,395.06,3342.0,393.71,395.57,393.66,395.06,3342.0
2022-11-17 15:00:00,395.12,395.12,392.54,393.0,2300.0,395.12,395.12,392.54,393.0,2300.0
2022-11-17 15:30:00,392.92,395.07,392.81,394.57,15136.0,392.92,395.07,392.81,394.57,15136.0
2022-11-18 09:30:00,404.12,405.33,397.5,397.61,6283.0,404.12,405.33,397.5,397.61,6283.0
2022-11-18 10:00:00,395.61,396.38,392.6,393.6,2084.0,395.61,396.38,392.6,393.6,2084.0
2022-11-18 10:30:00,393.64,394.41,392.25,392.26,3974.0,393.64,394.41,392.25,392.26,3974.0
2022-11-18 11:00:00,392.26,394.41,392.09,394.41,1101.0,392.26,394.41,392.09,394.41,1101.0
2022-11-18 11:30:00,394.13,394.78,392.25,394.52,4295.0,394.13,394.78,392.25,394.52,4295.0
2022-11-18 12:00:00,394.63,396.47,393.78,396.47,8731.0,394.63,396.47,393.78,396.47,8731.0
2022-11-18 12:30:00,396.51,397.32,396.24,396.44,2891.0,396.51,397.32,396.24,396.44,2891.0
2022-11-18 13:00:00,396.02,397.98,395.95,397.15,3128.0,396.02,397.98,395.95,397.15,3128.0
2022-11-18 13:30:00,397.23,397.23,394.42,395.36,2336.0,397.23,397.23,394.42,395.36,2336.0
2022-11-18 14:00:00,396.03,397.12,396.03,396.36,3934.0,396.03,397.12,396.03,396.36,3934.0
2022-11-18 14:30:00,396.23,396.46,395.71,395.92,3112.0,396.23,396.46,395.71,395.92,3112.0
2022-11-18 15:00:00,396.67,397.88,396.47,397.49,2559.0,396.67,397.88,396.47,397.49,2559.0
2022-11-18 15:30:00,398.08,399.92,397.44,398.45,18512.0,398.08,399.92,397.44,398.45,18512.0
2022-11-21 09:30:00,395.56,398.06,392.46,395.63,11599.0,395.56,398.06,392.46,395.63,11599.0
2022-11-21 10:00:00,396.2,397.8,393.89,397.61,12275.0,396.2,397.8,393.89,397.61,12275.0
2022-11-21 10:30:00,397.56,398.28,395.62,398.12,13572.0,397.56,398.28,395.62,398.12,13572.0
2022-11-21 11:00:00,396.66,401.0,396.66,400.24,10378.0,396.66,401.0,396.66,400.24,10378.0
2022-11-21 11:30:00,400.11,400.51,398.0,398.19,4502.0,400.11,400.51,398.0,398.19,4502.0
2022-11-21 12:00:00,398.43,399.05,397.23,397.59,13723.0,398.43,399.05,397.23,397.59,13723.0
2022-11-21 12:30:00,398.0,398.56,396.5,396.53,3507.0,398.0,398.56,396.5,396.53,3507.0
2022-11-21 13:00:00,396.65,398.93,396.64,398.03,2412.0,396.65,398.93,396.64,398.03,2412.0
2022-11-21 13:30:00,398.23,399.69,398.07,398.62,3727.0,398.23,399.69,398.07,398.62,3727.0
2022-11-21 14:00:00,398.12,400.48,398.12,398.53,5102.0,398.12,400.48,398.12,398.53,5102.0
2022-11-21 14:30:00,399.09,400.24,398.72,398.93,9182.0,399.09,400.24,398.72,398.93,9182.0
2022-11-21 15:00:00,398.95,400.79,398.64,399.81,6066.0,398.95,400.79,398.64,399.81,6066.0
2022-11-21 15:30:00,400.05,400.89,397.87,398.08,20343.0,400.05,400.89,397.87,398.08,20343.0
2022-11-22 09:30:00,402.05,402.05,396.01,396.61,6511.0,402.05,402.05,396.01,396.61,6511.0
2022-11-22 10:00:00,397.53,399.88,395.78,399.87,7984.0,397.53,399.88,395.78,399.87,7984.0
2022-11-22 10:30:00,399.79,399.81,398.61,398.7,2174.0,399.79,399.81,398.61,398.7,2174.0
2022-11-22 11:00:00,398.96,400.57,398.58,398.58,2172.0,398.96,400.57,398.58,398.58,2172.0
2022-11-22 11:30:00,398.25,399.0,397.69,398.62,2455.0,398.25,399.0,397.69,398.62,2455.0
2022-11-22 12:00:00,398.37,400.07,398.01,398.15,2487.0,398.37,400.07,398.01,398.15,2487.0
2022-11-22 12:30:00,398.31,399.14,398.06,398.06,1521.0,398.31,399.14,398.06,398.06,1521.0
2022-11-22 13:00:00,398.38,401.42,398.38,399.45,4807.0,398.38,401.42,398.38,399.45,4807.0
2022-11-22 13:30:00,399.94,401.18,399.45,400.8,3932.0,399.94,401.18,399.45,400.8,3932.0
2022-11-22 14:00:00,400.29,401.73,399.99,400.74,1400.0,400.29,401.73,399.99,400.74,1400.0
2022-11-22 14:30:00,401.08,401.96,400.95,401.75,1571.0,401.08,401.96,400.95,401.75,1571.0
2022-11-22 15:00:00,401.05,402.54,401.05,402.48,1741.0,401.05,402.54,401.05,402.48,1741.0
2022-11-22 15:30:00,402.57,405.54,402.52,405.48,11986.0,402.57,405.54,402.52,405.48,11986.0
2022-11-23 09:30:00,404.88,408.83,403.23,407.03,4458.0,404.88,408.83,403.23,407.03,4458.0
2022-11-23 10:00:00,409.09,409.88,404.43,406.58,3945.0,409.09,409.88,404.43,406.58,3945.0
2022-11-23 10:30:00,407.29,408.82,406.04,407.38,4012.0,407.29,408.82,406.04,407.38,4012.0
2022-11-23 11:00:00,407.31,407.58,405.92,405.92,2574.0,407.31,407.58,405.92,405.92,2574.0
2022-11-23 11:30:00,406.72,406.92,403.67,405.14,2829.0,406.72,406.92,403.67,405.14,2829.0
2022-11-23 12:00:00,404.07,405.67,404.0,404.93,1136.0,404.07,405.67,404.0,404.93,1136.0
2022-11-23 12:30:00,404.5,404.93,402.93,402.93,2437.0,404.5,404.93,402.93,402.93,2437.0
2022-11-23 13:00:00,404.01,404.6,402.01,404.16,9591.0,404.01,404.6,402.01,404.16,9591.0
2022-11-23 13:30:00,404.73,406.62,404.73,405.81,5139.0,404.73,406.62,404.73,405.81,5139.0
2022-11-23 14:00:00,406.21,408.0,406.06,407.74,2822.0,406.21,408.0,406.06,407.74,2822.0
2022-11-23 14:30:00,407.11,407.11,405.59,405.65,3821.0,407.11,407.11,405.59,405.65,3821.0
2022-11-23 15:00:00,405.55,405.55,404.27,404.63,3880.0,405.55,405.55,404.27,404.63,3880.0
2022-11-23 15:30:00,404.03,404.45,403.06,403.93,15331.0,404.03,404.45,403.06,403.93,15331.0
2022-11-25 09:30:00,402.89,404.19,400.76,401.63,3421.0,402.89,404.19,400.76,401.63,3421.0
2022-11-25 10:00:00,403.55,403.55,401.6,403.06,2073.0,403.55,403.55,401.6,403.06,2073.0
2022-11-25 10:30:00,403.66,406.13,403.19,406.13,1500.0,403.66,406.13,403.19,406.13,1500.0
2022-11-25 11:00:00,405.71,406.32,403.11,404.56,925.0,405.71,406.32,403.11,404.56,925.0
2022-11-25 11:30:00,404.3,406.54,404.3,405.17,5637.0,404.3,406.54,404.3,405.17,5637.0
2022-11-25 12:00:00,404.0,405.51,403.99,404.72,4615.0,404.0,405.51,403.99,404.72,4615.0
2022-11-25 12:30:00,405.16,405.52,403.69,403.96,7801.0,405.16,405.52,403.69,403.96,7801.0
2022-11-28 09:30:00,401.64,402.22,398.45,399.3,5679.0,401.64,402.22,398.45,399.3,5679.0
2022-11-28 10:00:00,400.0,402.77,399.61,400.74,4015.0,400.0,402.77,399.61,400.74,4015.0
2022-11-28 10:30:00,400.58,401.63,399.12,399.49,7621.0,400.58,401.63,399.12,399.49,7621.0
2022-11-28 11:00:00,399.47,399.48,398.09,398.1,2740.0,399.47,399.48,398.09,398.1,2740.0
2022-11-28 11:30:00,398.32,399.51,398.32,398.68,3484.0,398.32,399.51,398.32,398.68,3484.0
2022-11-28 12:00:00,399.22,399.86,398.19,398.68,8845.0,399.22,399.86,398.19,398.68,8845.0
2022-11-28 12:30:00,398.74,398.99,397.51,397.75,2706.0,398.74,398.99,397.51,397.75,2706.0
2022-11-28 13:00:00,397.72,400.9,397.31,400.77,5534.0,397.72,400.9,397.31,400.77,5534.0
2022-11-28 13:30:00,400.77,400.77,398.53,399.54,7263.0,400.77,400.77,398.53,399.54,7263.0
2022-11-28 14:00:00,399.89,400.18,397.96,398.86,4602.0,399.89,400.18,397.96,398.86,4602.0
2022-11-28 14:30:00,399.06,399.38,397.69,397.69,5427.0,399.06,399.38,397.69,397.69,5427.0
2022-11-28 15:00:00,397.62,397.81,396.45,397.27,8017.0,397.62,397.81,396.45,397.27,8017.0
2022-11-28 15:30:00,397.69,398.68,397.06,397.98,21155.0,397.69,398.68,397.06,397.98,21155.0
2022-11-29 09:30:00,397.32,406.57,393.15,400.02,3634.0,397.32,406.57,393.15,400.02,3634.0
2022-11-29 10:00:00,399.97,401.39,398.12,399.35,3000.0,399.97,401.39,398.12,399.35,3000.0
2022-11-29 10:30:00,399.36,399.91,397.69,399.36,7718.0,399.36,399.91,397.69,399.36,7718.0
2022-11-29 11:00:00,400.13,400.38,398.6,399.5,4529.0,400.13,400.38,398.6,399.5,4529.0
2022-11-29 11:30:00,400.66,400.66,398.42,398.9,1500.0,400.66,400.66,398.42,398.9,1500.0
2022-11-29 12:00:00,398.02,399.14,396.74,397.35,2500.0,398.02,399.14,396.74,397.35,2500.0
2022-11-29 12:30:00,397.63,400.28,397.39,397.91,1700.0,397.63,400.28,397.39,397.91,1700.0
2022-11-29 13:00:00,397.39,398.23,395.48,396.21,3898.0,397.39,398.23,395.48,396.21,3898.0
2022-11-29 13:30:00,396.48,397.86,395.94,397.61,2392.0,396.48,397.86,395.94,397.61,2392.0
2022-11-29 14:00:00,397.73,399.63,397.36,398.11,3647.0,397.73,399.63,397.36,398.11,3647.0
2022-11-29 14:30:00,397.7,398.1,396.4,397.73,2433.0,397.7,398.1,396.4,397.73,2433.0
2022-11-29 15:00:00,397.13,397.48,396.24,396.89,2456.0,397.13,397.48,396.24,396.89,2456.0
2022-11-29 15:30:00,397.36,399.58,397.28,399.5,11601.0,397.36,399.58,397.28,399.5,11601.0
2022-11-30 09:30:00,404.36,407.68,401.02,402.1,3128.0,404.36,407.68,401.02,402.1,3128.0
2022-11-30 10:00:00,402.83,403.09,401.38,402.1,5409.0,402.83,403.09,401.38,402.1,5409.0
2022-11-30 10:30:00,400.67,401.22,399.08,399.5,3433.0,400.67,401.22,399.08,399.5,3433.0
2022-11-30 11:00:00,399.5,403.51,399.47,403.51,2407.0,399.5,403.51,399.47,403.51,2407.0
2022-11-30 11:30:00,403.81,404.39,403.22,403.35,2502.0,403.81,404.39,403.22,403.35,2502.0
2022-11-30 12:00:00,403.34,403.34,400.09,401.0,2045.0,403.34,403.34,400.09,401.0,2045.0
2022-11-30 12:30:00,400.91,402.18,400.77,401.66,6847.0,400.91,402.18,400.77,401.66,6847.0
2022-11-30 13:00:00,401.66,402.72,401.65,401.9,4218.0,401.66,402.72,401.65,401.9,4218.0
2022-11-30 13:30:00,401.82,406.18,401.68,406.18,5169.0,401.82,406.18,401.68,406.18,5169.0
2022-11-30 14:00:00,407.85,412.26,407.84,411.07,1900.0,407.85,412.26,407.84,411.07,1900.0
2022-11-30 14:30:00,412.46,412.46,410.05,411.07,4800.0,412.46,412.46,410.05,411.07,4800.0
2022-11-30 15:00:00,410.62,415.01,410.62,413.78,3458.0,410.62,415.01,410.62,413.78,3458.0
2022-11-30 15:30:00,414.4,417.35,412.19,415.01,33540.0,414.4,417.35,412.19,415.01,33540.0
2022-12-01 09:30:00,421.09,424.28,419.44,424.28,3425.0,421.09,424.28,419.44,424.28,3425.0
2022-12-01 10:00:00,424.39,425.33,416.09,416.47,5735.0,424.39,425.33,416.09,416.47,5735.0
2022-12-01 10:30:00,415.17,425.81,415.09,425.81,7146.0,415.17,425.81,415.09,425.81,7146.0
2022-12-01 11:00:00,425.74,425.88,423.56,423.69,8334.0,425.74,425.88,423.56,423.69,8334.0
2022-12-01 11:30:00,423.62,424.91,422.54,423.37,2604.0,423.62,424.91,422.54,423.37,2604.0
2022-12-01 12:00:00,422.81,423.01,420.85,422.85,2770.0,422.81,423.01,420.85,422.85,2770.0
2022-12-01 12:30:00,423.41,424.43,422.01,422.39,5500.0,423.41,424.43,422.01,422.39,5500.0
2022-12-01 13:00:00,422.85,423.8,419.62,419.62,4408.0,422.85,423.8,419.62,419.62,4408.0
2022-12-01 13:30:00,419.47,421.16,419.21,420.24,6731.0,419.47,421.16,419.21,420.24,6731.0
2022-12-01 14:00:00,419.5,420.19,416.89,417.58,2752.0,419.5,420.19,416.89,417.58,2752.0
2022-12-01 14:30:00,416.84,417.91,416.04,416.88,4441.0,416.84,417.91,416.04,416.88,4441.0
2022-12-01 15:00:00,416.43,418.32,415.12,416.59,4026.0,416.43,418.32,415.12,416.59,4026.0
2022-12-01 15:30:00,416.02,418.29,416.02,417.23,13150.0,416.02,418.29,416.02,417.23,13150.0
2022-12-02 09:30:00,412.15,412.15,406.48,410.35,3186.0,412.15,412.15,406.48,410.35,3186.0
2022-12-02 10:00:00,410.34,414.58,410.33,412.33,1872.0,410.34,414.58,410.33,412.33,1872.0
2022-12-02 10:30:00,412.0,414.34,411.93,413.25,1165.0,412.0,414.34,411.93,413.25,1165.0
2022-12-02 11:00:00,413.44,417.74,412.94,416.03,1013.0,413.44,417.74,412.94,416.03,1013.0
2022-12-02 11:30:00,417.25,418.74,416.15,416.41,1310.0,417.25,418.74,416.15,416.41,1310.0
2022-12-02 12:00:00,416.32,417.01,416.32,416.94,400.0,416.32,417.01,416.32,416.94,400.0
2022-12-02 12:30:00,415.91,416.26,414.79,414.79,1228.0,415.91,416.26,414.79,414.79,1228.0
2022-12-02 13:00:00,414.26,416.44,414.26,415.42,2615.0,414.26,416.44,414.26,415.42,2615.0
2022-12-02 13:30:00,415.21,416.85,414.26,415.8,2498.0,415.21,416.85,414.26,415.8,2498.0
2022-12-02 14:00:00,414.91,416.0,413.47,415.63,4425.0,414.91,416.0,413.47,415.63,4425.0
2022-12-02 14:30:00,413.83,415.16,413.51,415.1,2904.0,413.83,415.16,413.51,415.1,2904.0
2022-12-02 15:00:00,415.49,416.88,415.21,415.99,5316.0,415.49,416.88,415.21,415.99,5316.0
2022-12-02 15:30:00,416.11,419.15,415.83,419.05,21904.0,416.11,419.15,415.83,419.05,21904.0
2022-12-05 09:30:00,412.77,412.77,407.88,410.75,2338.0,412.77,412.77,407.88,410.75,2338.0
2022-12-05 10:00:00,404.99,408.39,404.99,406.26,2946.0,404.99,408.39,404.99,406.26,2946.0
2022-12-05 10:30:00,406.89,411.48,406.73,409.6,3756.0,406.89,411.48,406.73,409.6,3756.0
2022-12-05 11:00:00,410.64,411.93,408.98,409.5,1482.0,410.64,411.93,408.98,409.5,1482.0
2022-12-05 11:30:00,408.14,409.16,407.11,407.55,1147.0,408.14,409.16,407.11,407.55,1147.0
2022-12-05 12:00:00,409.04,410.29,407.33,408.38,2108.0,409.04,410.29,407.33,408.38,2108.0
2022-12-05 12:30:00,408.23,408.23,405.8,406.75,1619.0,408.23,408.23,405.8,406.75,1619.0
2022-12-05 13:00:00,406.47,407.87,406.11,406.98,2869.0,406.47,407.87,406.11,406.98,2869.0
2022-12-05 13:30:00,406.97,407.67,405.29,405.31,1514.0,406.97,407.67,405.29,405.31,1514.0
2022-12-05 14:00:00,404.75,406.29,404.75,405.03,2510.0,404.75,406.29,404.75,405.03,2510.0
2022-12-05 14:30:00,404.92,406.05,404.38,405.38,2766.0,404.92,406.05,404.38,405.38,2766.0
2022-12-05 15:00:00,405.25,405.47,403.83,404.36,3815.0,405.25,405.47,403.83,404.36,3815.0
2022-12-05 15:30:00,404.02,406.24,403.9,406.24,14863.0,404.02,406.24,403.9,406.24,14863.0
2022-12-06 09:30:00,404.25,410.08,401.79,402.35,3078.0,404.25,410.08,401.79,402.35,3078.0
2022-12-06 10:00:00,401.53,403.08,398.27,403.08,2982.0,401.53,403.08,398.27,403.08,2982.0
2022-12-06 10:30:00,399.91,400.02,399.08,399.09,904.0,399.91,400.02,399.08,399.09,904.0
2022-12-06 11:00:00,399.53,400.75,399.53,399.74,436.0,399.53,400.75,399.53,399.74,436.0
2022-12-06 11:30:00,400.21,401.32,399.61,400.37,1329.0,400.21,401.32,399.61,400.37,1329.0
2022-12-06 12:00:00,400.35,400.35,397.93,399.3,984.0,400.35,400.35,397.93,399.3,984.0
2022-12-06 12:30:00,398.73,398.99,395.33,396.03,3995.0,398.73,398.99,395.33,396.03,3995.0
2022-12-06 13:00:00,397.0,397.93,396.02,397.09,11085.0,397.0,397.93,396.02,397.09,11085.0
2022-12-06 13:30:00,396.97,398.36,396.97,397.98,2219.0,396.97,398.36,396.97,397.98,2219.0
2022-12-06 14:00:00,398.8,398.8,396.99,397.5,660.0,398.8,398.8,396.99,397.5,660.0
2022-12-06 14:30:00,396.32,398.74,396.04,398.63,3835.0,396.32,398.74,396.04,398.63,3835.0
2022-12-06 15:00:00,398.6,400.34,397.98,398.69,7183.0,398.6,400.34,397.98,398.69,7183.0
2022-12-06 15:30:00,398.65,400.37,398.13,399.7,20068.0,398.65,400.37,398.13,399.7,20068.0
2022-12-07 09:30:00,401.97,411.44,400.88,405.64,6669.0,401.97,411.44,400.88,405.64,6669.0
2022-12-07 10:00:00,404.26,408.8,403.37,406.08,11500.0,404.26,408.8,403.37,406.08,11500.0
2022-12-07 10:30:00,405.55,407.96,404.34,407.96,1727.0,405.55,407.96,404.34,407.96,1727.0
2022-12-07 11:00:00,407.69,407.7,401.9,401.9,2615.0,407.69,407.7,401.9,401.9,2615.0
2022-12-07 11:30:00,402.01,404.89,401.52,404.59,3167.0,402.01,404.89,401.52,404.59,3167.0
2022-12-07 12:00:00,404.67,404.67,401.77,402.63,1852.0,404.67,404.67,401.77,402.63,1852.0
2022-12-07 12:30:00,403.96,404.22,402.74,404.2,1411.0,403.96,404.22,402.74,404.2,1411.0
2022-12-07 13:00:00,404.38,405.8,403.71,404.66,6872.0,404.38,405.8,403.71,404.66,6872.0
2022-12-07 13:30:00,404.24,404.94,402.77,403.98,7384.0,404.24,404.94,402.77,403.98,7384.0
2022-12-07 14:00:00,403.34,403.34,401.35,401.9,3805.0,403.34,403.34,401.35,401.9,3805.0
2022-12-07 14:30:00,401.07,401.53,399.39,399.39,2348.0,401.07,401.53,399.39,399.39,2348.0
2022-12-07 15:00:00,399.59,402.4,399.25,401.2,3373.0,399.59,402.4,399.25,401.2,3373.0
2022-12-07 15:30:00,402.0,404.03,401.59,404.03,15283.0,402.0,404.03,401.59,404.03,15283.0
2022-12-08 09:30:00,404.04,412.02,400.27,412.02,10183.0,404.04,412.02,400.27,412.02,10183.0
2022-12-08 10:00:00,413.03,416.27,412.67,416.27,6273.0,413.03,416.27,412.67,416.27,6273.0
2022-12-08 10:30:00,415.61,416.16,415.35,415.55,674.0,415.61,416.16,415.35,415.55,674.0
2022-12-08 11:00:00,415.32,415.32,410.1,413.58,2113.0,415.32,415.32,410.1,413.58,2113.0
2022-12-08 11:30:00,413.63,416.66,412.12,415.18,5418.0,413.63,416.66,412.12,415.18,5418.0
2022-12-08 12:00:00,415.17,415.71,415.08,415.08,500.0,415.17,415.71,415.08,415.08,500.0
2022-12-08 12:30:00,414.55,415.22,414.55,415.02,2102.0,414.55,415.22,414.55,415.02,2102.0
2022-12-08 13:00:00,414.62,416.73,413.68,416.73,2947.0,414.62,416.73,413.68,416.73,2947.0
2022-12-08 13:30:00,417.57,418.85,416.73,418.16,3499.0,417.57,418.85,416.73,418.16,3499.0
2022-12-08 14:00:00,417.6,420.27,416.23,419.06,5211.0,417.6,420.27,416.23,419.06,5211.0
2022-12-08 14:30:00,418.43,421.23,417.89,419.64,4451.0,418.43,421.23,417.89,419.64,4451.0
2022-12-08 15:00:00,418.37,420.84,418.33,420.84,3964.0,418.37,420.84,418.33,420.84,3964.0
2022-12-08 15:30:00,421.19,421.92,419.71,419.97,22022.0,421.19,421.92,419.71,419.97,22022.0
2022-12-09 09:30:00,418.41,421.14,418.22,421.14,1704.0,418.41,421.14,418.22,421.14,1704.0
2022-12-09 10:00:00,423.59,423.59,417.82,418.36,2302.0,423.59,423.59,417.82,418.36,2302.0
2022-12-09 10:30:00,420.56,421.54,418.82,421.46,2482.0,420.56,421.54,418.82,421.46,2482.0
2022-12-09 11:00:00,421.58,421.58,419.8,419.8,700.0,421.58,421.58,419.8,419.8,700.0
2022-12-09 11:30:00,419.91,421.16,419.91,421.16,1500.0,419.91,421.16,419.91,421.16,1500.0
2022-12-09 12:00:00,420.61,420.61,417.33,417.41,2846.0,420.61,420.61,417.33,417.41,2846.0
2022-12-09 12:30:00,418.13,419.7,417.97,417.97,3389.0,418.13,419.7,417.97,417.97,3389.0
2022-12-09 13:00:00,417.6,418.76,416.59,418.76,4225.0,417.6,418.76,416.59,418.76,4225.0
2022-12-09 13:30:00,418.92,419.72,418.88,419.46,2630.0,418.92,419.72,418.88,419.46,2630.0
2022-12-09 14:00:00,419.29,419.84,418.0,419.61,3462.0,419.29,419.84,418.0,419.61,3462.0
2022-12-09 14:30:00,418.75,419.53,418.74,419.16,3402.0,418.75,419.53,418.74,419.16,3402.0
2022-12-09 15:00:00,419.37,420.14,418.94,420.14,4774.0,419.37,420.14,418.94,420.14,4774.0
2022-12-09 15:30:00,419.88,419.88,415.7,416.12,10204.0,419.88,419.88,415.7,416.12,10204.0
2022-12-12 09:30:00,417.77,418.53,414.92,418.52,2710.0,417.77,418.53,414.92,418.52,2710.0
2022-12-12 10:00:00,418.62,419.36,415.84,419.36,3807.0,418.62,419.36,415.84,419.36,3807.0
2022-12-12 10:30:00,418.5,420.09,417.52,418.97,2325.0,418.5,420.09,417.52,418.97,2325.0
2022-12-12 11:00:00,419.24,419.75,416.73,416.73,1294.0,419.24,419.75,416.73,416.73,1294.0
2022-12-12 11:30:00,418.44,419.69,418.44,418.84,2814.0,418.44,419.69,418.44,418.84,2814.0
2022-12-12 12:00:00,419.41,419.55,418.64,418.88,1799.0,419.41,419.55,418.64,418.88,1799.0
2022-12-12 12:30:00,418.88,420.06,418.25,418.25,2283.0,418.88,420.06,418.25,418.25,2283.0
2022-12-12 13:00:00,418.46,418.46,416.6,417.61,1550.0,418.46,418.46,416.6,417.61,1550.0
2022-12-12 13:30:00,416.89,418.54,416.89,418.54,903.0,416.89,418.54,416.89,418.54,903.0
2022-12-12 14:00:00,417.82,417.82,415.99,416.54,2048.0,417.82,417.82,415.99,416.54,2048.0
2022-12-12 14:30:00,416.3,417.27,416.29,417.01,3645.0,416.3,417.27,416.29,417.01,3645.0
2022-12-12 15:00:00,416.75,419.14,416.74,419.08,4733.0,416.75,419.14,416.74,419.08,4733.0
2022-12-12 15:30:00,418.55,419.64,417.18,418.06,18209.0,418.55,419.64,417.18,418.06,18209.0
2022-12-13 09:30:00,434.43,443.33,431.95,436.78,7010.0,434.43,443.33,431.95,436.78,7010.0
2022-12-13 10:00:00,439.1,439.48,434.12,437.68,5460.0,439.1,439.48,434.12,437.68,5460.0
2022-12-13 10:30:00,436.3,438.18,433.08,437.54,9445.0,436.3,438.18,433.08,437.54,9445.0
2022-12-13 11:00:00,436.8,439.55,434.56,435.77,4486.0,436.8,439.55,434.56,435.77,4486.0
2022-12-13 11:30:00,437.17,437.29,434.62,434.82,1418.0,437.17,437.29,434.62,434.82,1418.0
2022-12-13 12:00:00,435.61,436.01,430.88,433.65,2504.0,435.61,436.01,430.88,433.65,2504.0
2022-12-13 12:30:00,434.26,435.6,433.35,433.88,2411.0,434.26,435.6,433.35,433.88,2411.0
2022-12-13 13:00:00,433.89,436.2,433.68,436.08,2222.0,433.89,436.2,433.68,436.08,2222.0
2022-12-13 13:30:00,436.62,438.18,436.62,437.66,3315.0,436.62,438.18,436.62,437.66,3315.0
2022-12-13 14:00:00,438.55,439.02,437.46,438.81,5808.0,438.55,439.02,437.46,438.81,5808.0
2022-12-13 14:30:00,438.87,439.62,436.2,436.2,7279.0,438.87,439.62,436.2,436.2,7279.0
2022-12-13 15:00:00,436.27,438.16,434.08,437.54,7295.0,436.27,438.16,434.08,437.54,7295.0
2022-12-13 15:30:00,438.73,439.13,434.61,435.47,16560.0,438.73,439.13,434.61,435.47,16560.0
2022-12-14 09:30:00,432.31,438.23,431.74,436.07,4465.0,432.31,438.23,431.74,436.07,4465.0
2022-12-14 10:00:00,435.64,436.22,434.23,435.25,1756.0,435.64,436.22,434.23,435.25,1756.0
2022-12-14 10:30:00,436.22,437.17,434.9,435.36,2706.0,436.22,437.17,434.9,435.36,2706.0
2022-12-14 11:00:00,436.09,436.56,434.7,434.9,1339.0,436.09,436.56,434.7,434.9,1339.0
2022-12-14 11:30:00,435.08,435.75,434.99,434.99,3624.0,435.08,435.75,434.99,434.99,3624.0
2022-12-14 12:00:00,435.34,435.81,434.9,435.81,4246.0,435.34,435.81,434.9,435.81,4246.0
2022-12-14 12:30:00,435.44,435.44,433.84,434.85,7985.0,435.44,435.44,433.84,434.85,7985.0
2022-12-14 13:00:00,434.66,435.98,434.25,435.9,1856.0,434.66,435.98,434.25,435.9,1856.0
2022-12-14 13:30:00,435.93,441.18,435.93,440.51,4523.0,435.93,441.18,435.93,440.51,4523.0
2022-12-14 14:00:00,436.88,436.93,431.67,433.75,17517.0,436.88,436.93,431.67,433.75,17517.0
2022-12-14 14:30:00,433.46,433.87,427.32,431.21,7072.0,433.46,433.87,427.32,431.21,7072.0
2022-12-14 15:00:00,432.13,434.62,431.32,431.33,3052.0,432.13,434.62,431.32,431.33,3052.0
2022-12-14 15:30:00,429.13,432.35,428.06,429.63,12670.0,429.13,432.35,428.06,429.63,12670.0
2022-12-15 09:30:00,422.82,423.23,418.39,419.61,8955.0,422.82,423.23,418.39,419.61,8955.0
2022-12-15 10:00:00,417.18,419.87,416.09,418.17,1848.0,417.18,419.87,416.09,418.17,1848.0
2022-12-15 10:30:00,420.35,422.18,419.95,419.95,12306.0,420.35,422.18,419.95,419.95,12306.0
2022-12-15 11:00:00,420.13,423.91,417.13,422.78,5507.0,420.13,423.91,417.13,422.78,5507.0
2022-12-15 11:30:00,423.13,427.57,422.8,422.8,12537.0,423.13,427.57,422.8,422.8,12537.0
2022-12-15 12:00:00,422.85,425.35,422.84,424.38,1501.0,422.85,425.35,422.84,424.38,1501.0
2022-12-15 12:30:00,424.38,424.38,421.21,422.35,1811.0,424.38,424.38,421.21,422.35,1811.0
2022-12-15 13:00:00,420.95,422.9,420.95,421.95,1631.0,420.95,422.9,420.95,421.95,1631.0
2022-12-15 13:30:00,421.92,423.03,421.62,421.74,1584.0,421.92,423.03,421.62,421.74,1584.0
2022-12-15 14:00:00,421.16,423.41,421.13,423.41,1504.0,421.16,423.41,421.13,423.41,1504.0
2022-12-15 14:30:00,422.54,423.93,421.79,422.33,4436.0,422.54,423.93,421.79,422.33,4436.0
2022-12-15 15:00:00,422.69,422.77,420.71,422.37,4002.0,422.69,422.77,420.71,422.37,4002.0
2022-12-15 15:30:00,421.96,422.84,417.9,420.72,14893.0,421.96,422.84,417.9,420.72,14893.0
2022-12-16 09:30:00,417.06,419.48,414.9,417.14,15406.0,417.06,419.48,414.9,417.14,15406.0
2022-12-16 10:00:00,413.08,414.6,409.83,411.73,2337.0,413.08,414.6,409.83,411.73,2337.0
2022-12-16 10:30:00,409.8,411.97,409.8,411.97,906.0,409.8,411.97,409.8,411.97,906.0
2022-12-16 11:00:00,410.47,410.8,408.02,409.28,1600.0,410.47,410.8,408.02,409.28,1600.0
2022-12-16 11:30:00,408.74,408.95,406.82,406.82,1238.0,408.74,408.95,406.82,406.82,1238.0
2022-12-16 12:00:00,407.06,407.64,406.12,407.12,2672.0,407.06,407.64,406.12,407.12,2672.0
2022-12-16 12:30:00,408.12,409.03,407.36,407.85,1500.0,408.12,409.03,407.36,407.85,1500.0
2022-12-16 13:00:00,407.96,409.79,406.97,406.97,5424.0,407.96,409.79,406.97,406.97,5424.0
2022-12-16 13:30:00,407.03,407.82,406.54,406.58,1900.0,407.03,407.82,406.54,406.58,1900.0
2022-12-16 14:00:00,406.81,409.52,406.48,407.75,5392.0,406.81,409.52,406.48,407.75,5392.0
2022-12-16 14:30:00,407.14,410.23,407.14,410.23,3022.0,407.14,410.23,407.14,410.23,3022.0
2022-12-16 15:00:00,409.73,411.11,409.06,410.2,6696.0,409.73,411.11,409.06,410.2,6696.0
2022-12-16 15:30:00,410.72,411.25,407.94,407.98,14516.0,410.72,411.25,407.94,407.98,14516.0
2022-12-19 09:30:00,406.45,406.45,397.98,397.98,4846.0,406.45,406.45,397.98,397.98,4846.0
2022-12-19 10:00:00,400.44,405.23,400.44,404.59,3426.0,400.44,405.23,400.44,404.59,3426.0
2022-12-19 10:30:00,406.06,406.06,401.6,401.6,4180.0,406.06,406.06,401.6,401.6,4180.0
2022-12-19 11:00:00,401.22,403.8,401.22,401.7,2281.0,401.22,403.8,401.22,401.7,2281.0
2022-12-19 11:30:00,401.64,402.13,400.77,400.77,1568.0,401.64,402.13,400.77,400.77,1568.0
2022-12-19 12:00:00,401.6,402.55,400.2,400.29,2502.0,401.6,402.55,400.2,400.29,2502.0
2022-12-19 12:30:00,400.76,401.41,400.2,400.63,2150.0,400.76,401.41,400.2,400.63,2150.0
2022-12-19 13:00:00,401.29,402.66,399.88,402.22,3423.0,401.29,402.66,399.88,402.22,3423.0
2022-12-19 13:30:00,401.38,401.56,400.26,400.26,1009.0,401.38,401.56,400.26,400.26,1009.0
2022-12-19 14:00:00,400.86,400.86,398.39,398.39,2239.0,400.86,400.86,398.39,398.39,2239.0
2022-12-19 14:30:00,399.86,400.12,397.44,399.89,1800.0,399.86,400.12,397.44,399.89,1800.0
2022-12-19 15:00:00,399.4,400.45,398.88,399.49,3220.0,399.4,400.45,398.88,399.49,3220.0
2022-12-19 15:30:00,399.59,402.17,399.45,402.13,14201.0,399.59,402.17,399.45,402.13,14201.0
2022-12-20 09:30:00,399.59,400.69,393.72,395.71,2101.0,399.59,400.69,393.72,395.71,2101.0
2022-12-20 10:00:00,397.16,401.2,397.16,399.78,1975.0,397.16,401.2,397.16,399.78,1975.0
2022-12-20 10:30:00,400.68,401.31,399.86,400.73,1612.0,400.68,401.31,399.86,400.73,1612.0
2022-12-20 11:00:00,399.88,399.88,398.43,398.96,2100.0,399.88,399.88,398.43,398.96,2100.0
2022-12-20 11:30:00,398.81,400.37,398.12,400.37,1591.0,398.81,400.37,398.12,400.37,1591.0
2022-12-20 12:00:00,400.08,400.12,398.19,398.78,39232.0,400.08,400.12,398.19,398.78,39232.0
2022-12-20 12:30:00,398.59,399.4,397.35,399.4,3622.0,398.59,399.4,397.35,399.4,3622.0
2022-12-20 13:00:00,398.72,399.73,398.6,398.6,1900.0,398.72,399.73,398.6,398.6,1900.0
2022-12-20 13:30:00,399.5,399.5,397.47,397.67,6888.0,399.5,399.5,397.47,397.67,6888.0
2022-12-20 14:00:00,398.19,398.68,397.02,398.19,12849.0,398.19,398.68,397.02,398.19,12849.0
2022-12-20 14:30:00,397.51,398.34,396.94,397.22,4000.0,397.51,398.34,396.94,397.22,4000.0
2022-12-20 15:00:00,397.31,398.56,396.15,398.29,5407.0,397.31,398.56,396.15,398.29,5407.0
2022-12-20 15:30:00,398.61,402.1,398.61,401.32,16554.0,398.61,402.1,398.61,401.32,16554.0
2022-12-21 09:30:00,403.59,406.67,403.59,406.64,1169.0,403.59,406.67,403.59,406.64,1169.0
2022-12-21 10:00:00,404.57,408.28,404.57,408.28,800.0,404.57,408.28,404.57,408.28,800.0
2022-12-21 10:30:00,409.79,412.3,409.08,412.28,1166.0,409.79,412.3,409.08,412.28,1166.0
2022-12-21 11:00:00,412.85,412.85,411.68,412.0,1415.0,412.85,412.85,411.68,412.0,1415.0
2022-12-21 11:30:00,412.8,413.53,411.56,412.11,3244.0,412.8,413.53,411.56,412.11,3244.0
2022-12-21 12:00:00,412.11,413.12,411.01,411.13,6840.0,412.11,413.12,411.01,411.13,6840.0
2022-12-21 12:30:00,411.87,411.87,410.83,410.86,1482.0,411.87,411.87,410.83,410.86,1482.0
2022-12-21 13:00:00,411.36,411.76,410.55,410.55,2342.0,411.36,411.76,410.55,410.55,2342.0
2022-12-21 13:30:00,410.83,413.07,410.83,412.63,3863.0,410.83,413.07,410.83,412.63,3863.0
2022-12-21 14:00:00,413.0,414.02,412.08,413.5,10958.0,413.0,414.02,412.08,413.5,10958.0
2022-12-21 14:30:00,413.32,413.99,412.22,412.84,2700.0,413.32,413.99,412.22,412.84,2700.0
2022-12-21 15:00:00,412.72,413.17,412.01,412.01,3973.0,412.72,413.17,412.01,412.01,3973.0
2022-12-21 15:30:00,411.88,414.15,411.88,412.48,10243.0,411.88,414.15,411.88,412.48,10243.0
2022-12-22 09:30:00,407.19,411.7,405.33,411.7,1568.0,407.19,411.7,405.33,411.7,1568.0
2022-12-22 10:00:00,407.44,409.57,407.44,409.57,1340.0,407.44,409.57,407.44,409.57,1340.0
2022-12-22 10:30:00,409.72,409.84,408.88,409.3,855.0,409.72,409.84,408.88,409.3,855.0
2022-12-22 11:00:00,408.6,409.03,406.89,406.9,800.0,408.6,409.03,406.89,406.9,800.0
2022-12-22 11:30:00,406.09,406.81,405.32,405.58,1630.0,406.09,406.81,405.32,405.58,1630.0
2022-12-22 12:00:00,405.8,405.92,402.92,402.92,700.0,405.8,405.92,402.92,402.92,700.0
2022-12-22 12:30:00,403.67,403.67,402.48,402.48,759.0,403.67,403.67,402.48,402.48,759.0
2022-12-22 13:00:00,402.74,402.74,401.53,401.53,1100.0,402.74,402.74,401.53,401.53,1100.0
2022-12-22 13:30:00,400.46,402.6,400.07,402.6,2149.0,400.46,402.6,400.07,402.6,2149.0
2022-12-22 14:00:00,402.93,407.14,402.75,405.47,2608.0,402.93,407.14,402.75,405.47,2608.0
2022-12-22 14:30:00,405.31,408.41,405.31,407.43,900.0,405.31,408.41,405.31,407.43,900.0
2022-12-22 15:00:00,407.68,410.72,407.06,410.47,2493.0,407.68,410.72,407.06,410.47,2493.0
2022-12-22 15:30:00,409.77,412.17,409.76,412.17,3512.0,409.77,412.17,409.76,412.17,3512.0
2022-12-23 09:30:00,411.3,411.3,406.29,408.23,1692.0,411.3,411.3,406.29,408.23,1692.0
2022-12-23 10:00:00,409.39,409.39,406.83,408.65,300.0,409.39,409.39,406.83,408.65,300.0
2022-12-23 10:30:00,410.84,411.94,410.83,410.92,846.0,410.84,411.94,410.83,410.92,846.0
2022-12-23 11:00:00,410.53,412.19,410.53,411.82,1212.0,410.53,412.19,410.53,411.82,1212.0
2022-12-23 11:30:00,412.0,412.37,410.52,410.52,688.0,412.0,412.37,410.52,410.52,688.0
2022-12-23 12:00:00,412.55,413.14,412.33,413.14,545.0,412.55,413.14,412.33,413.14,545.0
2022-12-23 12:30:00,413.04,413.04,411.15,412.59,3800.0,413.04,413.04,411.15,412.59,3800.0
2022-12-23 13:00:00,413.03,413.03,409.47,409.48,566.0,413.03,413.03,409.47,409.48,566.0
2022-12-23 13:30:00,410.08,410.08,408.03,408.96,1692.0,410.08,410.08,408.03,408.96,1692.0
2022-12-23 14:00:00,409.12,411.79,408.19,411.18,3608.0,409.12,411.79,408.19,411.18,3608.0
2022-12-23 14:30:00,411.78,412.04,411.13,411.69,1431.0,411.78,412.04,411.13,411.69,1431.0
2022-12-23 15:00:00,412.29,413.45,411.28,411.41,2334.0,412.29,413.45,411.28,411.41,2334.0
2022-12-23 15:30:00,411.16,413.24,410.13,413.03,8829.0,411.16,413.24,410.13,413.03,8829.0
2022-12-27 09:30:00,413.09,413.09,405.23,411.0,3533.0,413.09,413.09,405.23,411.0,3533.0
2022-12-27 10:00:00,411.41,411.91,409.33,411.91,1794.0,411.41,411.91,409.33,411.91,1794.0
2022-12-27 10:30:00,414.73,415.67,413.45,413.45,855.0,414.73,415.67,413.45,413.45,855.0
2022-12-27 11:00:00,411.03,411.92,410.23,410.23,500.0,411.03,411.92,410.23,410.23,500.0
2022-12-27 11:30:00,411.87,412.17,411.87,412.17,291.0,411.87,412.17,411.87,412.17,291.0
2022-12-27 12:00:00,411.59,413.32,411.59,411.85,1095.0,411.59,413.32,411.59,411.85,1095.0
2022-12-27 12:30:00,411.9,412.69,410.16,411.36,1300.0,411.9,412.69,410.16,411.36,1300.0
2022-12-27 13:00:00,411.02,412.21,411.0,411.83,557.0,411.02,412.21,411.0,411.83,557.0
2022-12-27 13:30:00,411.85,412.09,410.5,410.5,3375.0,411.85,412.09,410.5,410.5,3375.0
2022-12-27 14:00:00,412.03,412.08,410.82,411.38,1859.0,412.03,412.08,410.82,411.38,1859.0
2022-12-27 14:30:00,411.0,412.84,409.43,409.44,4570.0,411.0,412.84,409.43,409.44,4570.0
2022-12-27 15:00:00,410.4,412.14,410.0,412.14,2300.0,410.4,412.14,410.0,412.14,2300.0
2022-12-27 15:30:00,413.01,414.04,412.28,413.28,6471.0,413.01,414.04,412.28,413.28,6471.0
2022-12-28 09:30:00,413.05,417.12,413.05,417.12,920.0,413.05,417.12,413.05,417.12,920.0
2022-12-28 10:00:00,416.47,418.35,416.47,417.24,522.0,416.47,418.35,416.47,417.24,522.0
2022-12-28 10:30:00,415.13,416.4,413.19,413.19,400.0,415.13,416.4,413.19,413.19,400.0
2022-12-28 11:00:00,411.28,414.31,411.28,411.58,1100.0,411.28,414.31,411.28,411.58,1100.0
2022-12-28 11:30:00,411.6,412.44,411.14,412.03,1270.0,411.6,412.44,411.14,412.03,1270.0
2022-12-28 12:00:00,410.54,410.82,408.29,410.17,1199.0,410.54,410.82,408.29,410.17,1199.0
2022-12-28 12:30:00,409.04,411.36,409.03,411.36,500.0,409.04,411.36,409.03,411.36,500.0
2022-12-28 13:00:00,412.53,412.98,412.05,412.33,506.0,412.53,412.98,412.05,412.33,506.0
2022-12-28 13:30:00,410.82,410.9,409.24,409.25,1559.0,410.82,410.9,409.24,409.25,1559.0
2022-12-28 14:00:00,410.05,410.09,410.01,410.09,485.0,410.05,410.09,410.01,410.09,485.0
2022-12-28 14:30:00,409.47,410.31,408.24,408.75,3127.0,409.47,410.31,408.24,408.75,3127.0
2022-12-28 15:00:00,409.68,409.68,408.42,408.87,864.0,409.68,409.68,408.42,408.87,864.0
2022-12-28 15:30:00,409.55,409.69,408.48,408.8,2602.0,409.55,409.69,408.48,408.8,2602.0
2022-12-29 09:30:00,414.69,416.61,409.76,416.61,5454.0,414.69,416.61,409.76,416.61,5454.0
2022-12-29 10:00:00,418.55,420.0,416.54,420.0,2184.0,418.55,420.0,416.54,420.0,2184.0
2022-12-29 10:30:00,423.27,423.29,421.04,422.86,3200.0,423.27,423.29,421.04,422.86,3200.0
2022-12-29 11:00:00,421.58,421.83,421.4,421.4,911.0,421.58,421.83,421.4,421.4,911.0
2022-12-29 11:30:00,422.49,424.37,422.49,423.98,600.0,422.49,424.37,422.49,423.98,600.0
2022-12-29 12:00:00,424.52,425.02,423.69,425.02,2533.0,424.52,425.02,423.69,425.02,2533.0
2022-12-29 12:30:00,424.3,425.91,424.3,425.91,614.0,424.3,425.91,424.3,425.91,614.0
2022-12-29 13:00:00,425.61,426.78,425.61,426.54,1252.0,425.61,426.78,425.61,426.54,1252.0
2022-12-29 13:30:00,426.71,427.37,425.73,426.04,2401.0,426.71,427.37,425.73,426.04,2401.0
2022-12-29 14:00:00,426.61,426.61,423.25,424.84,2032.0,426.61,426.61,423.25,424.84,2032.0
2022-12-29 14:30:00,424.58,426.33,423.13,423.23,2904.0,424.58,426.33,423.13,423.23,2904.0
2022-12-29 15:00:00,423.09,424.52,422.19,424.52,2826.0,423.09,424.52,422.19,424.52,2826.0
2022-12-29 15:30:00,423.36,425.93,423.35,424.21,8268.0,423.36,425.93,423.35,424.21,8268.0
2022-12-30 09:30:00,425.0,427.66,416.77,419.97,9772.0,425.0,427.66,416.77,419.97,9772.0
2022-12-30 10:00:00,417.82,420.5,417.82,420.47,1501.0,417.82,420.5,417.82,420.47,1501.0
2022-12-30 10:30:00,418.86,418.86,417.23,417.23,1278.0,418.86,418.86,417.23,417.23,1278.0
2022-12-30 11:00:00,417.78,417.83,415.13,417.04,1664.0,417.78,417.83,415.13,417.04,1664.0
2022-12-30 11:30:00,416.78,417.77,416.55,416.56,1200.0,416.78,417.77,416.55,416.56,1200.0
2022-12-30 12:00:00,415.17,416.72,413.81,414.37,1451.0,415.17,416.72,413.81,414.37,1451.0
2022-12-30 12:30:00,414.41,416.03,414.19,414.9,1565.0,414.41,416.03,414.19,414.9,1565.0
2022-12-30 13:00:00,416.38,416.47,414.04,415.64,2001.0,416.38,416.47,414.04,415.64,2001.0
2022-12-30 13:30:00,415.44,416.99,415.44,416.79,3600.0,415.44,416.99,415.44,416.79,3600.0
2022-12-30 14:00:00,416.61,416.68,415.31,416.22,3217.0,416.61,416.68,415.31,416.22,3217.0
2022-12-30 14:30:00,416.6,417.45,416.6,416.68,2309.0,416.6,417.45,416.6,416.68,2309.0
2022-12-30 15:00:00,417.85,420.41,417.85,418.86,3112.0,417.85,420.41,417.85,418.86,3112.0
2022-12-30 15:30:00,419.18,421.5,418.35,420.81,14138.0,419.18,421.5,418.35,420.81,14138.0
2023-01-03 09:30:00,427.08,431.22,423.86,426.37,6132.0,427.08,431.22,423.86,426.37,6132.0
2023-01-03 10:00:00,424.38,426.41,420.49,420.9,5765.0,424.38,426.41,420.49,420.9,5765.0
2023-01-03 10:30:00,420.56,422.66,419.95,421.7,2300.0,420.56,422.66,419.95,421.7,2300.0
2023-01-03 11:00:00,422.46,422.88,417.89,420.82,3179.0,422.46,422.88,417.89,420.82,3179.0
2023-01-03 11:30:00,420.04,420.04,417.61,419.29,4878.0,420.04,420.04,417.61,419.29,4878.0
2023-01-03 12:00:00,420.26,420.8,419.05,419.46,23370.0,420.26,420.8,419.05,419.46,23370.0
2023-01-03 12:30:00,419.23,420.66,418.0,420.0,7257.0,419.23,420.66,418.0,420.0,7257.0
2023-01-03 13:00:00,419.5,420.94,418.96,420.41,7276.0,419.5,420.94,418.96,420.41,7276.0
2023-01-03 13:30:00,420.55,422.36,420.2,422.1,6886.0,420.55,422.36,420.2,422.1,6886.0
2023-01-03 14:00:00,422.68,423.01,419.89,420.75,4201.0,422.68,423.01,419.89,420.75,4201.0
2023-01-03 14:30:00,420.83,422.86,419.91,422.57,4506.0,420.83,422.86,419.91,422.57,4506.0
2023-01-03 15:00:00,423.24,423.35,420.49,420.71,5196.0,423.24,423.35,420.49,420.71,5196.0
2023-01-03 15:30:00,421.0,423.49,420.78,422.18,25538.0,421.0,423.49,420.78,422.18,25538.0
2023-01-04 09:30:00,429.05,429.05,425.99,428.4,2196.0,429.05,429.05,425.99,428.4,2196.0
2023-01-04 10:00:00,428.0,428.87,425.99,426.96,7180.0,428.0,428.87,425.99,426.96,7180.0
2023-01-04 10:30:00,428.13,430.85,427.5,430.11,3814.0,428.13,430.85,427.5,430.11,3814.0
2023-01-04 11:00:00,430.28,432.69,430.26,432.4,3200.0,430.28,432.69,430.26,432.4,3200.0
2023-01-04 11:30:00,432.65,437.69,432.65,437.14,4000.0,432.65,437.69,432.65,437.14,4000.0
2023-01-04 12:00:00,436.59,436.59,434.36,435.81,3204.0,436.59,436.59,434.36,435.81,3204.0
2023-01-04 12:30:00,436.11,437.63,436.11,436.53,3200.0,436.11,437.63,436.11,436.53,3200.0
2023-01-04 13:00:00,435.4,437.28,434.6,437.22,3278.0,435.4,437.28,434.6,437.22,3278.0
2023-01-04 13:30:00,437.41,438.46,436.35,436.36,4000.0,437.41,438.46,436.35,436.36,4000.0
2023-01-04 14:00:00,436.38,436.38,430.51,430.51,5926.0,436.38,436.38,430.51,430.51,5926.0
2023-01-04 14:30:00,430.78,433.44,430.14,433.01,4276.0,430.78,433.44,430.14,433.01,4276.0
2023-01-04 15:00:00,433.5,434.03,432.21,432.88,4536.0,433.5,434.03,432.21,432.88,4536.0
2023-01-04 15:30:00,432.71,434.1,428.88,433.7,16787.0,432.71,434.1,428.88,433.7,16787.0
2023-01-05 09:30:00,427.87,427.87,420.48,422.69,3494.0,427.87,427.87,420.48,422.69,3494.0
2023-01-05 10:00:00,424.42,427.51,422.5,425.37,2646.0,424.42,427.51,422.5,425.37,2646.0
2023-01-05 10:30:00,425.63,427.13,424.36,426.31,2022.0,425.63,427.13,424.36,426.31,2022.0
2023-01-05 11:00:00,425.86,426.73,425.02,425.69,2700.0,425.86,426.73,425.02,425.69,2700.0
2023-01-05 11:30:00,426.03,426.39,425.0,425.7,2557.0,426.03,426.39,425.0,425.7,2557.0
2023-01-05 12:00:00,425.84,427.37,425.84,426.56,3079.0,425.84,427.37,425.84,426.56,3079.0
2023-01-05 12:30:00,427.14,429.06,426.01,426.22,6094.0,427.14,429.06,426.01,426.22,6094.0
2023-01-05 13:00:00,426.07,430.59,425.7,430.49,4441.0,426.07,430.59,425.7,430.49,4441.0
2023-01-05 13:30:00,430.84,431.37,430.29,430.29,1300.0,430.84,431.37,430.29,430.29,1300.0
2023-01-05 14:00:00,430.8,432.28,430.61,432.23,5804.0,430.8,432.28,430.61,432.23,5804.0
2023-01-05 14:30:00,432.87,435.71,432.82,432.84,3988.0,432.87,435.71,432.82,432.84,3988.0
2023-01-05 15:00:00,431.57,431.99,430.66,431.55,3410.0,431.57,431.99,430.66,431.55,3410.0
2023-01-05 15:30:00,431.39,431.93,430.11,430.13,10207.0,431.39,431.93,430.11,430.13,10207.0
2023-01-06 09:30:00,434.05,434.6,415.04,418.49,11032.0,434.05,434.6,415.04,418.49,11032.0
2023-01-06 10:00:00,419.93,421.54,419.0,421.0,8930.0,419.93,421.54,419.0,421.0,8930.0
2023-01-06 10:30:00,422.03,425.82,422.03,425.78,1900.0,422.03,425.82,422.03,425.78,1900.0
2023-01-06 11:00:00,425.62,425.67,422.67,423.9,2618.0,425.62,425.67,422.67,423.9,2618.0
2023-01-06 11:30:00,423.42,425.36,423.01,425.36,5929.0,423.42,425.36,423.01,425.36,5929.0
2023-01-06 12:00:00,425.5,425.5,424.72,425.0,4210.0,425.5,425.5,424.72,425.0,4210.0
2023-01-06 12:30:00,425.03,425.09,421.01,422.3,3039.0,425.03,425.09,421.01,422.3,3039.0
2023-01-06 13:00:00,422.61,422.8,421.85,422.39,1510.0,422.61,422.8,421.85,422.39,1510.0
2023-01-06 13:30:00,423.0,424.64,422.42,423.38,3455.0,423.0,424.64,422.42,423.38,3455.0
2023-01-06 14:00:00,423.9,424.74,422.13,423.9,4986.0,423.9,424.74,422.13,423.9,4986.0
2023-01-06 14:30:00,423.73,424.73,422.53,422.97,2770.0,423.73,424.73,422.53,422.97,2770.0
2023-01-06 15:00:00,424.1,424.18,419.8,419.8,4364.0,424.1,424.18,419.8,419.8,4364.0
2023-01-06 15:30:00,419.72,421.0,418.17,418.74,9132.0,419.72,421.0,418.17,418.74,9132.0
2023-01-09 09:30:00,424.8,427.66,423.2,423.2,4864.0,424.8,427.66,423.2,423.2,4864.0
2023-01-09 10:00:00,423.49,426.51,422.1,426.41,5737.0,423.49,426.51,422.1,426.41,5737.0
2023-01-09 10:30:00,428.31,429.45,427.16,429.14,4196.0,428.31,429.45,427.16,429.14,4196.0
2023-01-09 11:00:00,429.8,431.58,429.8,431.08,1602.0,429.8,431.58,429.8,431.08,1602.0
2023-01-09 11:30:00,431.6,431.6,427.59,428.84,5459.0,431.6,431.6,427.59,428.84,5459.0
2023-01-09 12:00:00,429.0,429.23,427.92,428.24,2606.0,429.0,429.23,427.92,428.24,2606.0
2023-01-09 12:30:00,428.74,428.9,426.09,427.0,1718.0,428.74,428.9,426.09,427.0,1718.0
2023-01-09 13:00:00,427.03,430.59,426.32,429.95,4174.0,427.03,430.59,426.32,429.95,4174.0
2023-01-09 13:30:00,430.08,430.79,427.24,427.9,2325.0,430.08,430.79,427.24,427.9,2325.0
2023-01-09 14:00:00,428.39,429.47,426.62,429.28,3400.0,428.39,429.47,426.62,429.28,3400.0
2023-01-09 14:30:00,429.27,429.54,427.95,427.95,2214.0,429.27,429.54,427.95,427.95,2214.0
2023-01-09 15:00:00,427.54,428.09,426.59,427.08,4075.0,427.54,428.09,426.59,427.08,4075.0
2023-01-09 15:30:00,426.19,426.63,425.3,426.03,15115.0,426.19,426.63,425.3,426.03,15115.0
2023-01-10 09:30:00,425.46,434.03,425.46,434.03,3659.0,425.46,434.03,425.46,434.03,3659.0
2023-01-10 10:00:00,435.82,441.4,435.82,438.44,10204.0,435.82,441.4,435.82,438.44,10204.0
2023-01-10 10:30:00,437.15,439.83,436.45,439.16,2454.0,437.15,439.83,436.45,439.16,2454.0
2023-01-10 11:00:00,438.43,438.65,435.69,435.69,2600.0,438.43,438.65,435.69,435.69,2600.0
2023-01-10 11:30:00,436.31,436.84,435.09,436.73,2102.0,436.31,436.84,435.09,436.73,2102.0
2023-01-10 12:00:00,435.47,436.06,432.31,432.31,720.0,435.47,436.06,432.31,432.31,720.0
2023-01-10 12:30:00,433.46,435.07,433.46,434.84,800.0,433.46,435.07,433.46,434.84,800.0
2023-01-10 13:00:00,435.58,435.58,433.46,433.46,800.0,435.58,435.58,433.46,433.46,800.0
2023-01-10 13:30:00,433.48,434.82,433.48,434.82,1900.0,433.48,434.82,433.48,434.82,1900.0
2023-01-10 14:00:00,435.42,435.91,434.84,434.96,891.0,435.42,435.91,434.84,434.96,891.0
2023-01-10 14:30:00,435.67,435.67,433.9,434.69,1250.0,435.67,435.67,433.9,434.69,1250.0
2023-01-10 15:00:00,434.28,434.63,432.47,432.69,2244.0,434.28,434.63,432.47,432.69,2244.0
2023-01-10 15:30:00,432.46,433.87,430.82,433.34,15254.0,432.46,433.87,430.82,433.34,15254.0
2023-01-11 09:30:00,437.0,455.99,437.0,455.2,14216.0,437.0,455.99,437.0,455.2,14216.0
2023-01-11 10:00:00,454.49,465.95,453.5,464.53,21172.0,454.49,465.95,453.5,464.53,21172.0
2023-01-11 10:30:00,466.33,466.33,455.25,455.25,17850.0,466.33,466.33,455.25,455.25,17850.0
2023-01-11 11:00:00,454.47,457.0,449.71,454.07,12981.0,454.47,457.0,449.71,454.07,12981.0
2023-01-11 11:30:00,453.31,454.4,451.52,454.3,3149.0,453.31,454.4,451.52,454.3,3149.0
2023-01-11 12:00:00,453.97,457.5,453.33,457.0,12040.0,453.97,457.5,453.33,457.0,12040.0
2023-01-11 12:30:00,455.11,457.24,455.02,456.0,3142.0,455.11,457.24,455.02,456.0,3142.0
2023-01-11 13:00:00,455.27,458.82,453.77,457.91,5552.0,455.27,458.82,453.77,457.91,5552.0
2023-01-11 13:30:00,459.34,460.98,458.06,459.85,5141.0,459.34,460.98,458.06,459.85,5141.0
2023-01-11 14:00:00,459.48,461.27,458.74,460.04,15006.0,459.48,461.27,458.74,460.04,15006.0
2023-01-11 14:30:00,460.19,461.78,460.19,460.7,3033.0,460.19,461.78,460.19,460.7,3033.0
2023-01-11 15:00:00,460.93,460.93,459.05,459.91,2971.0,460.93,460.93,459.05,459.91,2971.0
2023-01-11 15:30:00,459.25,462.89,457.89,461.17,21884.0,459.25,462.89,457.89,461.17,21884.0
2023-01-12 09:30:00,460.15,460.15,447.4,450.44,3142.0,460.15,460.15,447.4,450.44,3142.0
2023-01-12 10:00:00,453.05,462.64,453.05,459.1,3490.0,453.05,462.64,453.05,459.1,3490.0
2023-01-12 10:30:00,459.07,460.75,456.32,456.32,2133.0,459.07,460.75,456.32,456.32,2133.0
2023-01-12 11:00:00,456.24,458.55,456.24,456.99,1728.0,456.24,458.55,456.24,456.99,1728.0
2023-01-12 11:30:00,456.55,457.34,455.14,455.14,1840.0,456.55,457.34,455.14,455.14,1840.0
2023-01-12 12:00:00,456.14,457.47,455.11,456.57,1842.0,456.14,457.47,455.11,456.57,1842.0
2023-01-12 12:30:00,456.26,457.04,455.14,456.62,2847.0,456.26,457.04,455.14,456.62,2847.0
2023-01-12 13:00:00,456.59,458.02,455.63,455.63,1561.0,456.59,458.02,455.63,455.63,1561.0
2023-01-12 13:30:00,454.73,458.51,453.17,457.06,6523.0,454.73,458.51,453.17,457.06,6523.0
2023-01-12 14:00:00,457.52,457.52,454.51,454.61,2400.0,457.52,457.52,454.51,454.61,2400.0
2023-01-12 14:30:00,454.48,455.82,453.02,453.88,2339.0,454.48,455.82,453.02,453.88,2339.0
2023-01-12 15:00:00,453.11,454.61,451.62,453.71,5090.0,453.11,454.61,451.62,453.71,5090.0
2023-01-12 15:30:00,453.64,454.71,451.68,451.68,12886.0,453.64,454.71,451.68,451.68,12886.0
2023-01-13 09:30:00,449.31,452.86,443.39,452.86,1326.0,449.31,452.86,443.39,452.86,1326.0
2023-01-13 10:00:00,452.86,455.34,451.67,454.93,3210.0,452.86,455.34,451.67,454.93,3210.0
2023-01-13 10:30:00,453.5,454.6,452.1,452.13,1831.0,453.5,454.6,452.1,452.13,1831.0
2023-01-13 11:00:00,449.9,453.02,449.21,452.49,3659.0,449.9,453.02,449.21,452.49,3659.0
2023-01-13 11:30:00,451.36,455.59,451.36,454.84,2415.0,451.36,455.59,451.36,454.84,2415.0
2023-01-13 12:00:00,455.0,455.22,454.3,454.44,820.0,455.0,455.22,454.3,454.44,820.0
2023-01-13 12:30:00,454.94,456.37,454.73,455.47,4107.0,454.94,456.37,454.73,455.47,4107.0
2023-01-13 13:00:00,456.14,457.0,455.36,455.36,1500.0,456.14,457.0,455.36,455.36,1500.0
2023-01-13 13:30:00,455.39,456.55,455.27,455.64,1912.0,455.39,456.55,455.27,455.64,1912.0
2023-01-13 14:00:00,455.59,456.4,453.3,454.07,3246.0,455.59,456.4,453.3,454.07,3246.0
2023-01-13 14:30:00,454.81,455.1,453.55,454.84,2252.0,454.81,455.1,453.55,454.84,2252.0
2023-01-13 15:00:00,455.43,455.43,454.62,455.1,3192.0,455.43,455.43,454.62,455.1,3192.0
2023-01-13 15:30:00,455.8,456.7,454.85,454.85,8598.0,455.8,456.7,454.85,454.85,8598.0
2023-01-17 09:30:00,455.18,456.33,447.88,456.33,2780.0,455.18,456.33,447.88,456.33,2780.0
2023-01-17 10:00:00,457.25,459.35,455.33,455.33,5622.0,457.25,459.35,455.33,455.33,5622.0
2023-01-17 10:30:00,455.84,457.06,454.66,455.03,2432.0,455.84,457.06,454.66,455.03,2432.0
2023-01-17 11:00:00,454.81,456.23,452.79,455.01,2503.0,454.81,456.23,452.79,455.01,2503.0
2023-01-17 11:30:00,455.05,455.8,454.37,455.8,800.0,455.05,455.8,454.37,455.8,800.0
2023-01-17 12:00:00,455.57,455.76,453.41,454.03,825.0,455.57,455.76,453.41,454.03,825.0
2023-01-17 12:30:00,455.27,455.27,454.24,454.24,400.0,455.27,455.27,454.24,454.24,400.0
2023-01-17 13:00:00,454.2,454.57,452.99,452.99,1443.0,454.2,454.57,452.99,452.99,1443.0
2023-01-17 13:30:00,452.99,454.01,452.99,453.32,701.0,452.99,454.01,452.99,453.32,701.0
2023-01-17 14:00:00,453.55,453.55,452.39,452.47,1000.0,453.55,453.55,452.39,452.47,1000.0
2023-01-17 14:30:00,452.71,453.45,451.3,451.3,2991.0,452.71,453.45,451.3,451.3,2991.0
2023-01-17 15:00:00,452.38,453.11,452.38,452.78,614.0,452.38,453.11,452.38,452.78,614.0
2023-01-17 15:30:00,452.62,454.92,451.87,454.92,8970.0,452.62,454.92,451.87,454.92,8970.0
2023-01-18 09:30:00,457.0,462.02,451.53,462.02,1527.0,457.0,462.02,451.53,462.02,1527.0
2023-01-18 10:00:00,463.2,464.23,460.82,460.83,6100.0,463.2,464.23,460.82,460.83,6100.0
2023-01-18 10:30:00,459.67,459.67,454.4,456.89,2586.0,459.67,459.67,454.4,456.89,2586.0
2023-01-18 11:00:00,456.88,456.88,454.45,455.88,2752.0,456.88,456.88,454.45,455.88,2752.0
2023-01-18 11:30:00,454.79,455.14,453.61,453.76,801.0,454.79,455.14,453.61,453.76,801.0
2023-01-18 12:00:00,454.68,455.35,453.15,455.21,2851.0,454.68,455.35,453.15,455.21,2851.0
2023-01-18 12:30:00,454.61,455.42,453.71,453.92,1300.0,454.61,455.42,453.71,453.92,1300.0
2023-01-18 13:00:00,453.79,454.28,452.58,453.82,1500.0,453.79,454.28,452.58,453.82,1500.0
2023-01-18 13:30:00,454.23,457.15,454.22,456.41,1200.0,454.23,457.15,454.22,456.41,1200.0
2023-01-18 14:00:00,454.97,456.02,453.6,455.65,1630.0,454.97,456.02,453.6,455.65,1630.0
2023-01-18 14:30:00,455.53,456.14,453.89,453.89,715.0,455.53,456.14,453.89,453.89,715.0
2023-01-18 15:00:00,453.06,455.34,453.05,454.17,2809.0,453.06,455.34,453.05,454.17,2809.0
2023-01-18 15:30:00,454.26,454.4,451.28,452.21,11219.0,454.26,454.4,451.28,452.21,11219.0
2023-01-19 09:30:00,447.15,451.05,443.37,449.74,1195.0,447.15,451.05,443.37,449.74,1195.0
2023-01-19 10:00:00,446.28,447.16,446.08,446.65,400.0,446.28,447.16,446.08,446.65,400.0
2023-01-19 10:30:00,444.42,444.42,442.09,442.09,400.0,444.42,444.42,442.09,442.09,400.0
2023-01-19 11:00:00,443.46,443.69,443.17,443.17,300.0,443.46,443.69,443.17,443.17,300.0
2023-01-19 11:30:00,444.83,447.23,444.83,447.23,500.0,444.83,447.23,444.83,447.23,500.0
2023-01-19 12:00:00,449.52,450.37,449.08,449.09,918.0,449.52,450.37,449.08,449.09,918.0
2023-01-19 12:30:00,449.88,450.6,449.38,449.77,600.0,449.88,450.6,449.38,449.77,600.0
2023-01-19 13:00:00,450.05,451.04,447.09,448.67,2587.0,450.05,451.04,447.09,448.67,2587.0
2023-01-19 13:30:00,449.96,451.74,449.96,450.55,1351.0,449.96,451.74,449.96,450.55,1351.0
2023-01-19 14:00:00,448.61,451.74,447.9,450.97,1430.0,448.61,451.74,447.9,450.97,1430.0
2023-01-19 14:30:00,451.42,451.67,450.25,450.25,1261.0,451.42,451.67,450.25,450.25,1261.0
2023-01-19 15:00:00,451.31,451.34,450.36,451.34,1100.0,451.31,451.34,450.36,451.34,1100.0
2023-01-19 15:30:00,451.15,451.32,449.72,450.55,4552.0,451.15,451.32,449.72,450.55,4552.0
2023-01-20 09:30:00,451.81,453.5,451.81,453.5,6896.0,451.81,453.5,451.81,453.5,6896.0
2023-01-20 10:00:00,453.1,454.13,452.23,453.89,817.0,453.1,454.13,452.23,453.89,817.0
2023-01-20 10:30:00,455.15,455.24,453.1,453.1,6742.0,455.15,455.24,453.1,453.1,6742.0
2023-01-20 11:00:00,453.85,454.0,452.37,452.39,1400.0,453.85,454.0,452.37,452.39,1400.0
2023-01-20 11:30:00,451.98,451.98,450.05,450.81,2707.0,451.98,451.98,450.05,450.81,2707.0
2023-01-20 12:00:00,452.08,456.06,450.83,454.45,4200.0,452.08,456.06,450.83,454.45,4200.0
2023-01-20 12:30:00,452.34,453.13,449.66,449.66,6470.0,452.34,453.13,449.66,449.66,6470.0
2023-01-20 13:00:00,450.7,450.7,448.82,448.82,700.0,450.7,450.7,448.82,448.82,700.0
2023-01-20 13:30:00,449.67,452.93,449.67,450.91,2690.0,449.67,452.93,449.67,450.91,2690.0
2023-01-20 14:00:00,450.75,453.9,450.75,453.85,3021.0,450.75,453.9,450.75,453.85,3021.0
2023-01-20 14:30:00,453.64,455.02,453.64,455.02,3100.0,453.64,455.02,453.64,455.02,3100.0
2023-01-20 15:00:00,455.06,456.55,454.99,454.99,1200.0,455.06,456.55,454.99,454.99,1200.0
2023-01-20 15:30:00,454.59,457.5,454.02,457.36,6908.0,454.59,457.5,454.02,457.36,6908.0
2023-01-23 09:30:00,457.44,461.44,457.44,460.13,2430.0,457.44,461.44,457.44,460.13,2430.0
2023-01-23 10:00:00,460.09,460.71,458.04,459.14,4169.0,460.09,460.71,458.04,459.14,4169.0
2023-01-23 10:30:00,457.91,460.73,457.91,458.99,3398.0,457.91,460.73,457.91,458.99,3398.0
2023-01-23 11:00:00,462.43,464.21,461.91,464.21,1712.0,462.43,464.21,461.91,464.21,1712.0
2023-01-23 11:30:00,462.85,465.52,462.84,463.78,6254.0,462.85,465.52,462.84,463.78,6254.0
2023-01-23 12:00:00,464.34,465.6,463.45,465.6,2900.0,464.34,465.6,463.45,465.6,2900.0
2023-01-23 12:30:00,467.0,467.83,466.76,467.79,835.0,467.0,467.83,466.76,467.79,835.0
2023-01-23 13:00:00,468.83,469.42,466.99,467.42,1653.0,468.83,469.42,466.99,467.42,1653.0
2023-01-23 13:30:00,468.08,470.07,466.74,466.94,8525.0,468.08,470.07,466.74,466.94,8525.0
2023-01-23 14:00:00,465.62,466.46,465.01,466.15,1397.0,465.62,466.46,465.01,466.15,1397.0
2023-01-23 14:30:00,466.5,466.5,462.97,462.97,3430.0,466.5,466.5,462.97,462.97,3430.0
2023-01-23 15:00:00,463.44,466.01,463.19,464.62,4457.0,463.44,466.01,463.19,464.62,4457.0
2023-01-23 15:30:00,466.56,468.0,466.0,467.0,13533.0,466.56,468.0,466.0,467.0,13533.0
2023-01-24 09:30:00,460.32,462.68,454.56,462.68,4839.0,460.32,462.68,454.56,462.68,4839.0
2023-01-24 10:00:00,462.67,462.67,453.46,456.2,2349.0,462.67,462.67,453.46,456.2,2349.0
2023-01-24 10:30:00,455.62,461.59,455.5,458.51,7550.0,455.62,461.59,455.5,458.51,7550.0
2023-01-24 11:00:00,458.25,460.7,458.25,460.04,1000.0,458.25,460.7,458.25,460.04,1000.0
2023-01-24 11:30:00,459.92,460.32,459.25,460.07,1700.0,459.92,460.32,459.25,460.07,1700.0
2023-01-24 12:00:00,459.81,462.28,459.81,460.14,1818.0,459.81,462.28,459.81,460.14,1818.0
2023-01-24 12:30:00,460.97,461.73,458.76,459.29,3198.0,460.97,461.73,458.76,459.29,3198.0
2023-01-24 13:00:00,459.13,459.67,455.64,457.3,5475.0,459.13,459.67,455.64,457.3,5475.0
2023-01-24 13:30:00,456.89,456.89,455.58,455.58,800.0,456.89,456.89,455.58,455.58,800.0
2023-01-24 14:00:00,454.69,455.78,454.48,455.49,3456.0,454.69,455.78,454.48,455.49,3456.0
2023-01-24 14:30:00,454.78,455.51,454.22,455.51,1200.0,454.78,455.51,454.22,455.51,1200.0
2023-01-24 15:00:00,454.85,456.64,454.85,456.29,4931.0,454.85,456.64,454.85,456.29,4931.0
2023-01-24 15:30:00,456.46,458.81,454.55,457.46,15750.0,456.46,458.81,454.55,457.46,15750.0
2023-01-25 09:30:00,451.52,452.24,449.04,449.08,1524.0,451.52,452.24,449.04,449.08,1524.0
2023-01-25 10:00:00,449.05,450.34,448.07,449.04,1980.0,449.05,450.34,448.07,449.04,1980.0
2023-01-25 10:30:00,449.44,451.23,448.42,448.52,3914.0,449.44,451.23,448.42,448.52,3914.0
2023-01-25 11:00:00,447.03,448.16,446.57,447.76,737.0,447.03,448.16,446.57,447.76,737.0
2023-01-25 11:30:00,448.08,450.72,447.62,449.58,8784.0,448.08,450.72,447.62,449.58,8784.0
2023-01-25 12:00:00,449.94,452.3,449.81,450.42,2840.0,449.94,452.3,449.81,450.42,2840.0
2023-01-25 12:30:00,450.48,452.86,450.26,451.75,1642.0,450.48,452.86,450.26,451.75,1642.0
2023-01-25 13:00:00,453.08,453.86,453.08,453.73,1114.0,453.08,453.86,453.08,453.73,1114.0
2023-01-25 13:30:00,453.21,453.36,450.72,452.75,1388.0,453.21,453.36,450.72,452.75,1388.0
2023-01-25 14:00:00,452.41,457.59,452.41,456.94,2649.0,452.41,457.59,452.41,456.94,2649.0
2023-01-25 14:30:00,456.69,456.69,454.27,454.76,2730.0,456.69,456.69,454.27,454.76,2730.0
2023-01-25 15:00:00,454.99,456.33,453.6,454.41,2097.0,454.99,456.33,453.6,454.41,2097.0
2023-01-25 15:30:00,454.29,457.56,453.87,456.5,9822.0,454.29,457.56,453.87,456.5,9822.0
2023-01-26 09:30:00,464.13,485.21,464.13,471.32,19049.0,464.13,485.21,464.13,471.32,19049.0
2023-01-26 10:00:00,473.6,475.11,468.61,468.61,8509.0,473.6,475.11,468.61,468.61,8509.0
2023-01-26 10:30:00,466.73,470.0,466.12,467.34,4503.0,466.73,470.0,466.12,467.34,4503.0
2023-01-26 11:00:00,467.98,468.62,466.19,467.51,2213.0,467.98,468.62,466.19,467.51,2213.0
2023-01-26 11:30:00,466.89,468.0,465.66,467.76,4629.0,466.89,468.0,465.66,467.76,4629.0
2023-01-26 12:00:00,466.95,471.4,466.95,471.4,3230.0,466.95,471.4,466.95,471.4,3230.0
2023-01-26 12:30:00,470.99,473.99,469.31,471.62,7057.0,470.99,473.99,469.31,471.62,7057.0
2023-01-26 13:00:00,470.56,471.97,470.26,471.28,1200.0,470.56,471.97,470.26,471.28,1200.0
2023-01-26 13:30:00,471.97,474.68,471.2,472.39,5182.0,471.97,474.68,471.2,472.39,5182.0
2023-01-26 14:00:00,471.99,473.85,470.96,472.12,3345.0,471.99,473.85,470.96,472.12,3345.0
2023-01-26 14:30:00,470.76,472.65,470.34,471.17,5579.0,470.76,472.65,470.34,471.17,5579.0
2023-01-26 15:00:00,472.41,474.81,470.91,474.05,4074.0,472.41,474.81,470.91,474.05,4074.0
2023-01-26 15:30:00,474.05,476.95,473.6,475.91,28594.0,474.05,476.95,473.6,475.91,28594.0
2023-01-27 09:30:00,471.55,477.28,469.39,477.28,3050.0,471.55,477.28,469.39,477.28,3050.0
2023-01-27 10:00:00,477.07,477.93,472.79,474.4,8336.0,477.07,477.93,472.79,474.4,8336.0
2023-01-27 10:30:00,473.21,473.21,468.95,468.96,4980.0,473.21,473.21,468.95,468.96,4980.0
2023-01-27 11:00:00,469.15,475.63,469.14,472.24,5701.0,469.15,475.63,469.14,472.24,5701.0
2023-01-27 11:30:00,473.81,474.74,473.0,474.5,2800.0,473.81,474.74,473.0,474.5,2800.0
2023-01-27 12:00:00,474.9,475.08,472.79,472.8,3353.0,474.9,475.08,472.79,472.8,3353.0
2023-01-27 12:30:00,473.69,475.88,472.97,475.35,2744.0,473.69,475.88,472.97,475.35,2744.0
2023-01-27 13:00:00,475.0,477.14,475.0,475.99,2391.0,475.0,477.14,475.0,475.99,2391.0
2023-01-27 13:30:00,477.39,478.65,477.39,478.5,2215.0,477.39,478.65,477.39,478.5,2215.0
2023-01-27 14:00:00,478.95,479.6,477.01,477.01,2793.0,478.95,479.6,477.01,477.01,2793.0
2023-01-27 14:30:00,478.72,481.25,478.36,479.31,4648.0,478.72,481.25,478.36,479.31,4648.0
2023-01-27 15:00:00,480.62,480.69,478.49,478.64,3524.0,480.62,480.69,478.49,478.64,3524.0
2023-01-27 15:30:00,479.37,480.36,478.1,478.84,12657.0,479.37,480.36,478.1,478.84,12657.0
2023-01-30 09:30:00,474.38,474.5,469.69,474.29,3707.0,474.38,474.5,469.69,474.29,3707.0
2023-01-30 10:00:00,474.78,477.41,471.55,473.67,2315.0,474.78,477.41,471.55,473.67,2315.0
2023-01-30 10:30:00,472.34,473.96,471.81,472.86,6445.0,472.34,473.96,471.81,472.86,6445.0
2023-01-30 11:00:00,472.84,473.85,471.89,473.44,5078.0,472.84,473.85,471.89,473.44,5078.0
2023-01-30 11:30:00,473.54,474.18,470.91,470.91,1624.0,473.54,474.18,470.91,470.91,1624.0
2023-01-30 12:00:00,469.17,469.56,469.17,469.33,500.0,469.17,469.56,469.17,469.33,500.0
2023-01-30 12:30:00,470.63,470.71,468.01,468.02,1930.0,470.63,470.71,468.01,468.02,1930.0
2023-01-30 13:00:00,467.19,468.55,466.66,467.63,1916.0,467.19,468.55,466.66,467.63,1916.0
2023-01-30 13:30:00,467.42,467.42,464.8,466.84,2491.0,467.42,467.42,464.8,466.84,2491.0
2023-01-30 14:00:00,467.5,467.5,465.2,465.83,5137.0,467.5,467.5,465.2,465.83,5137.0
2023-01-30 14:30:00,466.37,468.56,465.65,466.48,4632.0,466.37,468.56,465.65,466.48,4632.0
2023-01-30 15:00:00,466.53,467.89,464.62,464.84,3866.0,466.53,467.89,464.62,464.84,3866.0
2023-01-30 15:30:00,464.52,466.13,463.24,464.45,12023.0,464.52,466.13,463.24,464.45,12023.0
2023-01-31 09:30:00,466.43,470.92,459.3,459.66,8620.0,466.43,470.92,459.3,459.66,8620.0
2023-01-31 10:00:00,460.33,461.44,456.66,458.96,9360.0,460.33,461.44,456.66,458.96,9360.0
2023-01-31 10:30:00,459.91,461.34,457.46,457.86,8188.0,459.91,461.34,457.46,457.86,8188.0
2023-01-31 11:00:00,457.87,460.97,457.52,460.97,6376.0,457.87,460.97,457.52,460.97,6376.0
2023-01-31 11:30:00,461.18,461.62,459.85,461.39,3687.0,461.18,461.62,459.85,461.39,3687.0
2023-01-31 12:00:00,460.16,462.51,460.16,461.2,1422.0,460.16,462.51,460.16,461.2,1422.0
2023-01-31 12:30:00,461.15,464.52,461.14,464.52,5298.0,461.15,464.52,461.14,464.52,5298.0
2023-01-31 13:00:00,464.64,467.13,464.64,466.22,3160.0,464.64,467.13,464.64,466.22,3160.0
2023-01-31 13:30:00,467.3,468.33,466.42,467.22,3239.0,467.3,468.33,466.42,467.22,3239.0
2023-01-31 14:00:00,468.1,468.26,464.58,466.08,3017.0,468.1,468.26,464.58,466.08,3017.0
2023-01-31 14:30:00,465.31,466.96,465.31,466.69,4141.0,465.31,466.96,465.31,466.69,4141.0
2023-01-31 15:00:00,466.89,467.08,463.34,464.63,3122.0,466.89,467.08,463.34,464.63,3122.0
2023-01-31 15:30:00,464.63,467.46,464.34,467.46,15473.0,464.63,467.46,464.34,467.46,15473.0
2023-02-01 09:30:00,471.7,479.93,469.1,471.16,11823.0,471.7,479.93,469.1,471.16,11823.0
2023-02-01 10:00:00,469.99,470.77,466.56,467.73,4748.0,469.99,470.77,466.56,467.73,4748.0
2023-02-01 10:30:00,470.16,470.24,468.21,468.92,1197.0,470.16,470.24,468.21,468.92,1197.0
2023-02-01 11:00:00,469.64,471.34,466.92,471.34,1590.0,469.64,471.34,466.92,471.34,1590.0
2023-02-01 11:30:00,471.06,472.9,466.97,466.97,4061.0,471.06,472.9,466.97,466.97,4061.0
2023-02-01 12:00:00,468.37,468.45,466.52,466.59,2061.0,468.37,468.45,466.52,466.59,2061.0
2023-02-01 12:30:00,466.68,467.01,464.12,464.85,3484.0,466.68,467.01,464.12,464.85,3484.0
2023-02-01 13:00:00,464.63,464.81,463.58,463.67,2607.0,464.63,464.81,463.58,463.67,2607.0
2023-02-01 13:30:00,464.63,465.03,463.1,463.76,4609.0,464.63,465.03,463.1,463.76,4609.0
2023-02-01 14:00:00,462.88,465.01,460.53,463.65,3798.0,462.88,465.01,460.53,463.65,3798.0
2023-02-01 14:30:00,463.58,469.58,460.43,467.42,3943.0,463.58,469.58,460.43,467.42,3943.0
2023-02-01 15:00:00,468.55,473.2,467.92,473.2,8595.0,468.55,473.2,467.92,473.2,8595.0
2023-02-01 15:30:00,472.62,474.73,469.37,473.42,17025.0,472.62,474.73,469.37,473.42,17025.0
2023-02-02 09:30:00,481.22,485.86,481.22,482.04,5946.0,481.22,485.86,481.22,482.04,5946.0
2023-02-02 10:00:00,480.93,484.33,480.31,483.0,2513.0,480.93,484.33,480.31,483.0,2513.0
2023-02-02 10:30:00,483.95,484.5,482.44,483.57,5431.0,483.95,484.5,482.44,483.57,5431.0
2023-02-02 11:00:00,483.69,485.5,482.82,482.82,5501.0,483.69,485.5,482.82,482.82,5501.0
2023-02-02 11:30:00,484.0,484.45,482.51,483.0,3906.0,484.0,484.45,482.51,483.0,3906.0
2023-02-02 12:00:00,483.44,485.22,483.44,484.77,1800.0,483.44,485.22,483.44,484.77,1800.0
2023-02-02 12:30:00,486.09,486.99,484.7,485.0,6681.0,486.09,486.99,484.7,485.0,6681.0
2023-02-02 13:00:00,485.09,485.84,485.0,485.56,3032.0,485.09,485.84,485.0,485.56,3032.0
2023-02-02 13:30:00,484.93,486.43,484.67,485.6,3130.0,484.93,486.43,484.67,485.6,3130.0
2023-02-02 14:00:00,485.46,485.46,480.61,481.48,2141.0,485.46,485.46,480.61,481.48,2141.0
2023-02-02 14:30:00,481.72,482.45,477.19,477.41,7433.0,481.72,482.45,477.19,477.41,7433.0
2023-02-02 15:00:00,478.26,481.87,477.92,480.32,3603.0,478.26,481.87,477.92,480.32,3603.0
2023-02-02 15:30:00,480.34,481.6,478.29,480.88,18769.0,480.34,481.6,478.29,480.88,18769.0
2023-02-03 09:30:00,472.63,475.35,472.63,475.35,1327.0,472.63,475.35,472.63,475.35,1327.0
2023-02-03 10:00:00,470.08,478.15,470.08,477.89,1308.0,470.08,478.15,470.08,477.89,1308.0
2023-02-03 10:30:00,475.62,478.95,475.62,478.95,1700.0,475.62,478.95,475.62,478.95,1700.0
2023-02-03 11:00:00,478.92,479.03,475.28,478.79,1300.0,478.92,479.03,475.28,478.79,1300.0
2023-02-03 11:30:00,478.79,478.79,473.79,476.04,1600.0,478.79,478.79,473.79,476.04,1600.0
2023-02-03 12:00:00,473.89,477.77,473.89,475.97,1100.0,473.89,477.77,473.89,475.97,1100.0
2023-02-03 12:30:00,477.86,478.26,474.6,474.6,2985.0,477.86,478.26,474.6,474.6,2985.0
2023-02-03 13:00:00,474.98,475.5,473.18,474.27,2205.0,474.98,475.5,473.18,474.27,2205.0
2023-02-03 13:30:00,473.76,473.76,471.23,471.23,3362.0,473.76,473.76,471.23,471.23,3362.0
2023-02-03 14:00:00,470.62,474.46,470.0,474.46,3353.0,470.62,474.46,470.0,474.46,3353.0
2023-02-03 14:30:00,473.41,474.24,472.25,472.71,1400.0,473.41,474.24,472.25,472.71,1400.0
2023-02-03 15:00:00,471.26,472.94,470.84,472.74,2400.0,471.26,472.94,470.84,472.74,2400.0
2023-02-03 15:30:00,472.08,473.23,470.52,470.88,6231.0,472.08,473.23,470.52,470.88,6231.0
2023-02-06 09:30:00,463.62,469.56,461.11,465.66,5477.0,463.62,469.56,461.11,465.66,5477.0
2023-02-06 10:00:00,468.96,470.04,468.25,469.9,1800.0,468.96,470.04,468.25,469.9,1800.0
2023-02-06 10:30:00,469.22,470.11,467.72,467.87,4403.0,469.22,470.11,467.72,467.87,4403.0
2023-02-06 11:00:00,469.29,472.57,468.49,472.45,2368.0,469.29,472.57,468.49,472.45,2368.0
2023-02-06 11:30:00,473.0,474.01,470.6,472.49,9951.0,473.0,474.01,470.6,472.49,9951.0
2023-02-06 12:00:00,471.49,473.59,471.12,472.11,1500.0,471.49,473.59,471.12,472.11,1500.0
2023-02-06 12:30:00,471.79,472.62,470.67,471.5,3201.0,471.79,472.62,470.67,471.5,3201.0
2023-02-06 13:00:00,471.9,472.67,470.76,471.88,2900.0,471.9,472.67,470.76,471.88,2900.0
2023-02-06 13:30:00,471.98,473.02,470.92,471.82,2600.0,471.98,473.02,470.92,471.82,2600.0
2023-02-06 14:00:00,473.17,474.4,472.51,472.51,1021.0,473.17,474.4,472.51,472.51,1021.0
2023-02-06 14:30:00,472.17,472.86,470.31,472.09,10288.0,472.17,472.86,470.31,472.09,10288.0
2023-02-06 15:00:00,472.32,472.9,467.63,467.63,2810.0,472.32,472.9,467.63,467.63,2810.0
2023-02-06 15:30:00,467.5,470.67,467.05,469.22,9660.0,467.5,470.67,467.05,469.22,9660.0
2023-02-07 09:30:00,466.17,469.67,464.77,469.4,2499.0,466.17,469.67,464.77,469.4,2499.0
2023-02-07 10:00:00,469.85,472.19,469.55,470.63,700.0,469.85,472.19,469.55,470.63,700.0
2023-02-07 10:30:00,470.06,470.06,468.78,470.01,1108.0,470.06,470.06,468.78,470.01,1108.0
2023-02-07 11:00:00,470.95,472.03,468.83,471.69,1518.0,470.95,472.03,468.83,471.69,1518.0
2023-02-07 11:30:00,472.14,472.14,470.78,471.44,1101.0,472.14,472.14,470.78,471.44,1101.0
2023-02-07 12:00:00,471.63,472.71,471.6,471.6,931.0,471.63,472.71,471.6,471.6,931.0
2023-02-07 12:30:00,472.27,476.33,472.24,476.15,1300.0,472.27,476.33,472.24,476.15,1300.0
2023-02-07 13:00:00,475.24,475.37,472.91,472.91,1311.0,475.24,475.37,472.91,472.91,1311.0
2023-02-07 13:30:00,467.76,471.89,467.76,468.75,1028.0,467.76,471.89,467.76,468.75,1028.0
2023-02-07 14:00:00,471.02,476.39,471.02,475.4,900.0,471.02,476.39,471.02,475.4,900.0
2023-02-07 14:30:00,476.46,477.91,476.41,477.91,1703.0,476.46,477.91,476.41,477.91,1703.0
2023-02-07 15:00:00,478.96,478.96,476.57,478.31,2101.0,478.96,478.96,476.57,478.31,2101.0
2023-02-07 15:30:00,478.71,480.02,476.37,476.57,12727.0,478.71,480.02,476.37,476.57,12727.0
2023-02-08 09:30:00,474.58,474.58,474.58,474.58,467.0,474.58,474.58,474.58,474.58,467.0
2023-02-08 10:00:00,480.95,480.95,475.83,475.83,901.0,480.95,480.95,475.83,475.83,901.0
2023-02-08 10:30:00,474.64,477.72,474.63,476.53,802.0,474.64,477.72,474.63,476.53,802.0
2023-02-08 11:00:00,475.77,475.77,471.8,471.8,1951.0,475.77,475.77,471.8,471.8,1951.0
2023-02-08 11:30:00,471.98,473.41,471.25,473.41,1128.0,471.98,473.41,471.25,473.41,1128.0
2023-02-08 12:00:00,472.41,473.89,471.43,472.99,1251.0,472.41,473.89,471.43,472.99,1251.0
2023-02-08 12:30:00,473.44,473.44,468.89,470.11,2500.0,473.44,473.44,468.89,470.11,2500.0
2023-02-08 13:00:00,470.57,472.57,470.0,472.26,4529.0,470.57,472.57,470.0,472.26,4529.0
2023-02-08 13:30:00,470.44,471.73,470.44,470.75,900.0,470.44,471.73,470.44,470.75,900.0
2023-02-08 14:00:00,470.89,472.07,470.89,472.06,501.0,470.89,472.07,470.89,472.06,501.0
2023-02-08 14:30:00,469.84,470.84,468.95,470.01,1300.0,469.84,470.84,468.95,470.01,1300.0
2023-02-08 15:00:00,469.54,470.68,468.52,470.68,1527.0,469.54,470.68,468.52,470.68,1527.0
2023-02-08 15:30:00,470.19,470.79,468.91,470.11,5196.0,470.19,470.79,468.91,470.11,5196.0
2023-02-09 09:30:00,472.11,475.66,472.11,475.62,2394.0,472.11,475.66,472.11,475.62,2394.0
2023-02-09 10:00:00,475.34,476.07,470.85,470.85,1500.0,475.34,476.07,470.85,470.85,1500.0
2023-02-09 10:30:00,470.42,472.01,470.27,470.68,800.0,470.42,472.01,470.27,470.68,800.0
2023-02-09 11:00:00,470.26,470.5,468.74,470.16,400.0,470.26,470.5,468.74,470.16,400.0
2023-02-09 11:30:00,469.21,469.21,468.3,468.3,400.0,469.21,469.21,468.3,468.3,400.0
2023-02-09 12:00:00,469.48,470.71,469.47,470.71,300.0,469.48,470.71,469.47,470.71,300.0
2023-02-09 12:30:00,468.54,468.54,467.86,467.86,1200.0,468.54,468.54,467.86,467.86,1200.0
2023-02-09 13:00:00,466.4,467.5,466.27,466.8,700.0,466.4,467.5,466.27,466.8,700.0
2023-02-09 13:30:00,466.02,466.02,464.25,464.25,700.0,466.02,466.02,464.25,464.25,700.0
2023-02-09 14:00:00,464.44,467.12,464.31,466.05,3010.0,464.44,467.12,464.31,466.05,3010.0
2023-02-09 14:30:00,466.89,469.2,466.27,468.42,5200.0,466.89,469.2,466.27,468.42,5200.0
2023-02-09 15:00:00,466.78,466.81,462.72,462.72,3200.0,466.78,466.81,462.72,462.72,3200.0
2023-02-09 15:30:00,462.72,466.93,460.95,465.76,26309.0,462.72,466.93,460.95,465.76,26309.0
2023-02-10 09:30:00,462.88,468.33,462.88,467.05,1405.0,462.88,468.33,462.88,467.05,1405.0
2023-02-10 10:00:00,464.93,469.16,464.54,467.14,1002.0,464.93,469.16,464.54,467.14,1002.0
2023-02-10 10:30:00,466.09,467.54,464.26,466.31,1678.0,466.09,467.54,464.26,466.31,1678.0
2023-02-10 11:00:00,466.44,467.46,464.97,464.97,4018.0,466.44,467.46,464.97,464.97,4018.0
2023-02-10 11:30:00,465.23,468.88,464.88,468.17,7792.0,465.23,468.88,464.88,468.17,7792.0
2023-02-10 12:00:00,468.54,469.52,467.93,468.39,7278.0,468.54,469.52,467.93,468.39,7278.0
2023-02-10 12:30:00,468.29,471.0,468.2,468.54,4729.0,468.29,471.0,468.2,468.54,4729.0
2023-02-10 13:00:00,469.28,469.52,466.62,468.92,2790.0,469.28,469.52,466.62,468.92,2790.0
2023-02-10 13:30:00,469.42,470.26,468.59,468.59,1922.0,469.42,470.26,468.59,468.59,1922.0
2023-02-10 14:00:00,467.8,470.6,467.8,469.63,3735.0,467.8,470.6,467.8,469.63,3735.0
2023-02-10 14:30:00,469.79,470.56,468.42,470.03,6026.0,469.79,470.56,468.42,470.03,6026.0
2023-02-10 15:00:00,470.8,471.41,467.84,468.85,4173.0,470.8,471.41,467.84,468.85,4173.0
2023-02-10 15:30:00,469.01,472.18,469.01,471.29,22563.0,469.01,472.18,469.01,471.29,22563.0
2023-02-13 09:30:00,473.31,476.51,469.28,476.51,1418.0,473.31,476.51,469.28,476.51,1418.0
2023-02-13 10:00:00,474.86,474.87,471.5,471.83,3297.0,474.86,474.87,471.5,471.83,3297.0
2023-02-13 10:30:00,472.45,474.9,472.44,473.3,4749.0,472.45,474.9,472.44,473.3,4749.0
2023-02-13 11:00:00,473.26,473.26,471.13,472.47,1500.0,473.26,473.26,471.13,472.47,1500.0
2023-02-13 11:30:00,472.74,472.98,472.21,472.58,1263.0,472.74,472.98,472.21,472.58,1263.0
2023-02-13 12:00:00,473.44,473.48,471.43,471.91,4436.0,473.44,473.48,471.43,471.91,4436.0
2023-02-13 12:30:00,472.11,473.19,470.8,471.83,2460.0,472.11,473.19,470.8,471.83,2460.0
2023-02-13 13:00:00,471.48,472.39,470.73,471.92,2112.0,471.48,472.39,470.73,471.92,2112.0
2023-02-13 13:30:00,472.53,472.53,471.01,471.7,1612.0,472.53,472.53,471.01,471.7,1612.0
2023-02-13 14:00:00,471.97,471.97,469.53,469.97,4120.0,471.97,471.97,469.53,469.97,4120.0
2023-02-13 14:30:00,470.04,470.76,468.45,469.61,2900.0,470.04,470.76,468.45,469.61,2900.0
2023-02-13 15:00:00,468.19,469.4,467.89,469.35,2891.0,468.19,469.4,467.89,469.35,2891.0
2023-02-13 15:30:00,469.77,471.92,467.94,471.91,15202.0,469.77,471.92,467.94,471.91,15202.0
2023-02-14 09:30:00,467.29,469.68,467.09,468.29,6226.0,467.29,469.68,467.09,468.29,6226.0
2023-02-14 10:00:00,469.63,471.56,468.36,468.36,4462.0,469.63,471.56,468.36,468.36,4462.0
2023-02-14 10:30:00,469.14,469.85,461.59,463.36,3739.0,469.14,469.85,461.59,463.36,3739.0
2023-02-14 11:00:00,462.66,466.89,462.65,466.49,1200.0,462.66,466.89,462.65,466.49,1200.0
2023-02-14 11:30:00,464.51,465.68,463.52,463.74,3796.0,464.51,465.68,463.52,463.74,3796.0
2023-02-14 12:00:00,464.52,464.52,462.08,462.08,5900.0,464.52,464.52,462.08,462.08,5900.0
2023-02-14 12:30:00,461.99,463.61,461.92,462.56,3629.0,461.99,463.61,461.92,462.56,3629.0
2023-02-14 13:00:00,462.57,464.56,462.57,463.81,11422.0,462.57,464.56,462.57,463.81,11422.0
2023-02-14 13:30:00,463.73,463.73,461.59,462.45,8723.0,463.73,463.73,461.59,462.45,8723.0
2023-02-14 14:00:00,461.95,464.1,460.6,464.1,3790.0,461.95,464.1,460.6,464.1,3790.0
2023-02-14 14:30:00,463.29,463.47,462.8,463.08,1270.0,463.29,463.47,462.8,463.08,1270.0
2023-02-14 15:00:00,462.78,462.78,461.16,462.3,2200.0,462.78,462.78,461.16,462.3,2200.0
2023-02-14 15:30:00,461.65,463.14,461.0,462.52,18836.0,461.65,463.14,461.0,462.52,18836.0
2023-02-15 09:30:00,458.62,463.0,458.62,459.52,1419.0,458.62,463.0,458.62,459.52,1419.0
2023-02-15 10:00:00,461.15,462.23,457.87,458.52,5196.0,461.15,462.23,457.87,458.52,5196.0
2023-02-15 10:30:00,458.17,460.31,457.58,457.92,3834.0,458.17,460.31,457.58,457.92,3834.0
2023-02-15 11:00:00,458.69,460.57,458.69,460.11,4437.0,458.69,460.57,458.69,460.11,4437.0
2023-02-15 11:30:00,460.12,461.78,459.11,460.4,4814.0,460.12,461.78,459.11,460.4,4814.0
2023-02-15 12:00:00,459.77,459.77,456.85,457.75,3106.0,459.77,459.77,456.85,457.75,3106.0
2023-02-15 12:30:00,456.92,459.86,456.92,459.86,4669.0,456.92,459.86,456.92,459.86,4669.0
2023-02-15 13:00:00,459.45,460.81,458.97,460.73,2511.0,459.45,460.81,458.97,460.73,2511.0
2023-02-15 13:30:00,459.89,461.27,459.12,460.82,4577.0,459.89,461.27,459.12,460.82,4577.0
2023-02-15 14:00:00,460.95,461.3,459.57,460.22,2600.0,460.95,461.3,459.57,460.22,2600.0
2023-02-15 14:30:00,460.61,460.85,459.36,459.5,5201.0,460.61,460.85,459.36,459.5,5201.0
2023-02-15 15:00:00,459.99,460.65,459.01,459.89,4038.0,459.99,460.65,459.01,459.89,4038.0
2023-02-15 15:30:00,459.91,460.47,457.56,460.47,18310.0,459.91,460.47,457.56,460.47,18310.0
2023-02-16 09:30:00,454.47,455.0,452.16,453.89,4196.0,454.47,455.0,452.16,453.89,4196.0
2023-02-16 10:00:00,452.89,460.92,451.92,460.92,5162.0,452.89,460.92,451.92,460.92,5162.0
2023-02-16 10:30:00,460.08,460.22,457.59,457.6,1608.0,460.08,460.22,457.59,457.6,1608.0
2023-02-16 11:00:00,458.66,459.02,457.1,457.18,4760.0,458.66,459.02,457.1,457.18,4760.0
2023-02-16 11:30:00,457.33,458.68,456.06,456.24,3089.0,457.33,458.68,456.06,456.24,3089.0
2023-02-16 12:00:00,456.06,456.82,455.17,456.76,3423.0,456.06,456.82,455.17,456.76,3423.0
2023-02-16 12:30:00,456.77,458.19,456.44,457.19,2966.0,456.77,458.19,456.44,457.19,2966.0
2023-02-16 13:00:00,457.4,458.61,457.05,457.86,3900.0,457.4,458.61,457.05,457.86,3900.0
2023-02-16 13:30:00,457.37,459.55,457.37,458.02,4546.0,457.37,459.55,457.37,458.02,4546.0
2023-02-16 14:00:00,458.05,460.49,458.02,459.73,4173.0,458.05,460.49,458.02,459.73,4173.0
2023-02-16 14:30:00,460.03,460.29,458.76,458.76,3247.0,460.03,460.29,458.76,458.76,3247.0
2023-02-16 15:00:00,458.76,458.89,456.02,456.34,5457.0,458.76,458.89,456.02,456.34,5457.0
2023-02-16 15:30:00,456.05,456.6,453.0,455.9,22572.0,456.05,456.6,453.0,455.9,22572.0
2023-02-17 09:30:00,455.0,477.63,452.29,473.16,18675.0,455.0,477.63,452.29,473.16,18675.0
2023-02-17 10:00:00,472.5,473.25,467.87,469.56,18036.0,472.5,473.25,467.87,469.56,18036.0
2023-02-17 10:30:00,471.0,484.89,467.37,481.34,17851.0,471.0,484.89,467.37,481.34,17851.0
2023-02-17 11:00:00,480.17,482.92,474.77,478.24,8390.0,480.17,482.92,474.77,478.24,8390.0
2023-02-17 11:30:00,479.03,479.86,473.96,474.74,6442.0,479.03,479.86,473.96,474.74,6442.0
2023-02-17 12:00:00,474.85,478.67,474.84,477.54,3861.0,474.85,478.67,474.84,477.54,3861.0
2023-02-17 12:30:00,477.08,482.59,477.08,481.0,6663.0,477.08,482.59,477.08,481.0,6663.0
2023-02-17 13:00:00,480.44,484.99,479.1,479.1,13941.0,480.44,484.99,479.1,479.1,13941.0
2023-02-17 13:30:00,479.34,481.12,475.0,480.53,7175.0,479.34,481.12,475.0,480.53,7175.0
2023-02-17 14:00:00,480.92,483.8,478.9,479.85,10806.0,480.92,483.8,478.9,479.85,10806.0
2023-02-17 14:30:00,480.76,485.57,480.76,484.13,7302.0,480.76,485.57,480.76,484.13,7302.0
2023-02-17 15:00:00,484.85,488.88,483.03,485.74,17504.0,484.85,488.88,483.03,485.74,17504.0
2023-02-17 15:30:00,486.65,486.9,482.23,483.36,36975.0,486.65,486.9,482.23,483.36,36975.0
2023-02-21 09:30:00,476.28,476.28,460.93,471.61,12070.0,476.28,476.28,460.93,471.61,12070.0
2023-02-21 10:00:00,471.57,475.7,470.07,472.61,7725.0,471.57,475.7,470.07,472.61,7725.0
2023-02-21 10:30:00,472.51,472.65,467.39,469.46,11088.0,472.51,472.65,467.39,469.46,11088.0
2023-02-21 11:00:00,468.52,471.79,467.47,471.64,7547.0,468.52,471.79,467.47,471.64,7547.0
2023-02-21 11:30:00,471.06,471.97,469.35,469.35,4939.0,471.06,471.97,469.35,469.35,4939.0
2023-02-21 12:00:00,469.35,469.35,465.96,466.69,7006.0,469.35,469.35,465.96,466.69,7006.0
2023-02-21 12:30:00,466.25,466.73,464.14,464.14,4645.0,466.25,466.73,464.14,464.14,4645.0
2023-02-21 13:00:00,464.38,466.34,463.26,465.81,4325.0,464.38,466.34,463.26,465.81,4325.0
2023-02-21 13:30:00,465.81,469.16,465.3,467.42,5176.0,465.81,469.16,465.3,467.42,5176.0
2023-02-21 14:00:00,468.47,468.47,463.3,465.55,6200.0,468.47,468.47,463.3,465.55,6200.0
2023-02-21 14:30:00,466.05,469.96,464.92,467.71,19651.0,466.05,469.96,464.92,467.71,19651.0
2023-02-21 15:00:00,468.65,469.92,467.65,469.04,8161.0,468.65,469.92,467.65,469.04,8161.0
2023-02-21 15:30:00,469.51,471.71,467.62,468.16,31119.0,469.51,471.71,467.62,468.16,31119.0
2023-02-22 09:30:00,467.23,468.21,463.58,468.06,1871.0,467.23,468.21,463.58,468.06,1871.0
2023-02-22 10:00:00,466.58,467.48,464.69,467.0,9966.0,466.58,467.48,464.69,467.0,9966.0
2023-02-22 10:30:00,467.63,468.8,466.06,467.78,4019.0,467.63,468.8,466.06,467.78,4019.0
2023-02-22 11:00:00,468.44,469.59,467.85,469.51,6371.0,468.44,469.59,467.85,469.51,6371.0
2023-02-22 11:30:00,469.75,470.52,468.54,469.52,6718.0,469.75,470.52,468.54,469.52,6718.0
2023-02-22 12:00:00,469.38,470.58,468.99,469.44,3251.0,469.38,470.58,468.99,469.44,3251.0
2023-02-22 12:30:00,470.17,470.41,468.83,468.83,2038.0,470.17,470.41,468.83,468.83,2038.0
2023-02-22 13:00:00,470.39,472.24,469.95,472.24,3172.0,470.39,472.24,469.95,472.24,3172.0
2023-02-22 13:30:00,472.81,476.82,472.45,476.48,6129.0,472.81,476.82,472.45,476.48,6129.0
2023-02-22 14:00:00,477.7,477.8,474.22,475.73,5631.0,477.7,477.8,474.22,475.73,5631.0
2023-02-22 14:30:00,475.63,477.49,475.17,476.15,8750.0,475.63,477.49,475.17,476.15,8750.0
2023-02-22 15:00:00,476.0,478.28,475.73,477.61,4305.0,476.0,478.28,475.73,477.61,4305.0
2023-02-22 15:30:00,477.65,477.92,474.59,475.64,31790.0,477.65,477.92,474.59,475.64,31790.0
2023-02-23 09:30:00,481.22,483.11,476.54,478.7,6493.0,481.22,483.11,476.54,478.7,6493.0
2023-02-23 10:00:00,480.65,481.62,478.08,481.07,11722.0,480.65,481.62,478.08,481.07,11722.0
2023-02-23 10:30:00,480.3,480.6,476.5,477.93,7896.0,480.3,480.6,476.5,477.93,7896.0
2023-02-23 11:00:00,477.95,480.42,477.38,480.42,8379.0,477.95,480.42,477.38,480.42,8379.0
2023-02-23 11:30:00,480.75,481.18,478.48,479.93,1700.0,480.75,481.18,478.48,479.93,1700.0
2023-02-23 12:00:00,479.79,480.64,479.65,479.71,3739.0,479.79,480.64,479.65,479.71,3739.0
2023-02-23 12:30:00,479.71,481.75,479.71,481.16,3709.0,479.71,481.75,479.71,481.16,3709.0
2023-02-23 13:00:00,481.15,481.15,479.5,480.0,4795.0,481.15,481.15,479.5,480.0,4795.0
2023-02-23 13:30:00,479.92,480.54,479.71,479.92,1686.0,479.92,480.54,479.71,479.92,1686.0
2023-02-23 14:00:00,480.02,483.39,480.02,483.39,1383.0,480.02,483.39,480.02,483.39,1383.0
2023-02-23 14:30:00,484.31,484.31,483.28,483.38,1500.0,484.31,484.31,483.28,483.38,1500.0
2023-02-23 15:00:00,484.12,484.28,483.46,484.28,3505.0,484.12,484.28,483.46,484.28,3505.0
2023-02-23 15:30:00,484.15,487.15,483.59,487.02,51939.0,484.15,487.15,483.59,487.02,51939.0
2023-02-24 09:30:00,476.74,482.32,475.76,479.23,7648.0,476.74,482.32,475.76,479.23,7648.0
2023-02-24 10:00:00,478.24,482.3,478.03,482.3,6131.0,478.24,482.3,478.03,482.3,6131.0
2023-02-24 10:30:00,481.02,481.8,479.32,479.33,8980.0,481.02,481.8,479.32,479.33,8980.0
2023-02-24 11:00:00,480.23,481.98,478.84,481.94,8930.0,480.23,481.98,478.84,481.94,8930.0
2023-02-24 11:30:00,482.0,483.25,481.52,482.96,5534.0,482.0,483.25,481.52,482.96,5534.0
2023-02-24 12:00:00,481.61,481.61,480.12,480.78,2041.0,481.61,481.61,480.12,480.78,2041.0
2023-02-24 12:30:00,481.16,481.24,479.81,480.14,2540.0,481.16,481.24,479.81,480.14,2540.0
2023-02-24 13:00:00,479.74,480.86,479.52,479.97,1900.0,479.74,480.86,479.52,479.97,1900.0
2023-02-24 13:30:00,479.88,481.0,478.99,480.92,2504.0,479.88,481.0,478.99,480.92,2504.0
2023-02-24 14:00:00,480.39,481.54,479.83,480.7,3601.0,480.39,481.54,479.83,480.7,3601.0
2023-02-24 14:30:00,480.25,481.04,478.59,480.63,4483.0,480.25,481.04,478.59,480.63,4483.0
2023-02-24 15:00:00,479.21,480.55,478.47,479.78,3209.0,479.21,480.55,478.47,479.78,3209.0
2023-02-24 15:30:00,479.76,481.16,477.3,480.0,21940.0,479.76,481.16,477.3,480.0,21940.0
2023-02-27 09:30:00,484.64,487.98,484.44,484.51,5136.0,484.64,487.98,484.44,484.51,5136.0
2023-02-27 10:00:00,480.6,489.73,480.6,489.73,6825.0,480.6,489.73,480.6,489.73,6825.0
2023-02-27 10:30:00,488.44,488.44,484.81,485.58,9560.0,488.44,488.44,484.81,485.58,9560.0
2023-02-27 11:00:00,485.85,485.85,482.8,482.8,500.0,485.85,485.85,482.8,482.8,500.0
2023-02-27 11:30:00,482.75,482.75,478.7,479.88,3937.0,482.75,482.75,478.7,479.88,3937.0
2023-02-27 12:00:00,479.58,482.29,478.98,482.29,7573.0,479.58,482.29,478.98,482.29,7573.0
2023-02-27 12:30:00,482.29,484.31,481.74,483.78,3348.0,482.29,484.31,481.74,483.78,3348.0
2023-02-27 13:00:00,484.05,484.11,481.84,482.92,3167.0,484.05,484.11,481.84,482.92,3167.0
2023-02-27 13:30:00,483.4,483.4,481.64,483.11,2223.0,483.4,483.4,481.64,483.11,2223.0
2023-02-27 14:00:00,483.12,484.98,481.59,481.6,3584.0,483.12,484.98,481.59,481.6,3584.0
2023-02-27 14:30:00,482.84,482.84,479.95,480.78,7180.0,482.84,482.84,479.95,480.78,7180.0
2023-02-27 15:00:00,480.57,480.9,477.01,478.4,14683.0,480.57,480.9,477.01,478.4,14683.0
2023-02-27 15:30:00,477.81,482.99,477.81,482.98,25001.0,477.81,482.99,477.81,482.98,25001.0
2023-02-28 09:30:00,481.17,485.94,480.95,484.96,3149.0,481.17,485.94,480.95,484.96,3149.0
2023-02-28 10:00:00,482.39,484.8,480.37,481.1,3742.0,482.39,484.8,480.37,481.1,3742.0
2023-02-28 10:30:00,479.73,483.96,479.72,482.56,6712.0,479.73,483.96,479.72,482.56,6712.0
2023-02-28 11:00:00,482.84,483.22,481.15,482.55,6917.0,482.84,483.22,481.15,482.55,6917.0
2023-02-28 11:30:00,482.55,483.16,480.61,482.35,17759.0,482.55,483.16,480.61,482.35,17759.0
2023-02-28 12:00:00,482.33,483.94,480.92,482.76,7191.0,482.33,483.94,480.92,482.76,7191.0
2023-02-28 12:30:00,483.33,485.77,482.59,484.57,3983.0,483.33,485.77,482.59,484.57,3983.0
2023-02-28 13:00:00,485.52,486.91,485.0,485.85,5284.0,485.52,486.91,485.0,485.85,5284.0
2023-02-28 13:30:00,486.13,486.25,482.52,482.52,6262.0,486.13,486.25,482.52,482.52,6262.0
2023-02-28 14:00:00,482.96,483.99,481.61,482.95,7317.0,482.96,483.99,481.61,482.95,7317.0
2023-02-28 14:30:00,483.51,483.51,480.24,480.97,5276.0,483.51,483.51,480.24,480.97,5276.0
2023-02-28 15:00:00,481.33,482.88,480.76,481.84,4315.0,481.33,482.88,480.76,481.84,4315.0
2023-02-28 15:30:00,481.89,482.38,477.83,477.83,19012.0,481.89,482.38,477.83,477.83,19012.0
2023-03-01 09:30:00,475.56,478.02,469.42,477.73,13622.0,475.56,478.02,469.42,477.73,13622.0
2023-03-01 10:00:00,475.99,477.13,473.21,474.65,8574.0,475.99,477.13,473.21,474.65,8574.0
2023-03-01 10:30:00,473.41,475.65,472.62,472.62,5909.0,473.41,475.65,472.62,472.62,5909.0
2023-03-01 11:00:00,473.21,474.23,470.53,471.61,5048.0,473.21,474.23,470.53,471.61,5048.0
2023-03-01 11:30:00,472.04,475.44,472.04,474.29,4703.0,472.04,475.44,472.04,474.29,4703.0
2023-03-01 12:00:00,474.43,475.97,473.91,475.65,8290.0,474.43,475.97,473.91,475.65,8290.0
2023-03-01 12:30:00,475.78,476.15,473.97,473.97,2846.0,475.78,476.15,473.97,473.97,2846.0
2023-03-01 13:00:00,473.73,474.15,472.51,473.06,1584.0,473.73,474.15,472.51,473.06,1584.0
2023-03-01 13:30:00,473.31,474.57,473.31,474.56,1306.0,473.31,474.57,473.31,474.56,1306.0
2023-03-01 14:00:00,473.69,474.85,472.96,472.96,3249.0,473.69,474.85,472.96,472.96,3249.0
2023-03-01 14:30:00,472.34,472.34,470.99,471.78,2604.0,472.34,472.34,470.99,471.78,2604.0
2023-03-01 15:00:00,472.45,473.51,472.17,473.29,2500.0,472.45,473.51,472.17,473.29,2500.0
2023-03-01 15:30:00,473.08,476.88,473.08,474.86,25039.0,473.08,476.88,473.08,474.86,25039.0
2023-03-02 09:30:00,470.66,474.83,469.32,471.21,9218.0,470.66,474.83,469.32,471.21,9218.0
2023-03-02 10:00:00,474.9,475.82,472.81,472.81,1100.0,474.9,475.82,472.81,472.81,1100.0
2023-03-02 10:30:00,474.54,478.93,474.54,476.24,6302.0,474.54,478.93,474.54,476.24,6302.0
2023-03-02 11:00:00,477.1,478.33,476.65,478.33,3218.0,477.1,478.33,476.65,478.33,3218.0
2023-03-02 11:30:00,478.8,481.13,478.73,479.59,10536.0,478.8,481.13,478.73,479.59,10536.0
2023-03-02 12:00:00,479.46,485.44,479.33,483.77,16535.0,479.46,485.44,479.33,483.77,16535.0
2023-03-02 12:30:00,484.07,486.7,483.77,486.61,7196.0,484.07,486.7,483.77,486.61,7196.0
2023-03-02 13:00:00,487.5,488.68,486.02,488.16,4072.0,487.5,488.68,486.02,488.16,4072.0
2023-03-02 13:30:00,487.21,492.78,487.21,492.65,9773.0,487.21,492.78,487.21,492.65,9773.0
2023-03-02 14:00:00,492.93,494.25,491.36,493.73,10343.0,492.93,494.25,491.36,493.73,10343.0
2023-03-02 14:30:00,493.7,496.86,493.63,496.68,5949.0,493.7,496.86,493.63,496.68,5949.0
2023-03-02 15:00:00,496.49,501.6,496.49,500.49,19653.0,496.49,501.6,496.49,500.49,19653.0
2023-03-02 15:30:00,500.69,505.28,500.19,502.82,44905.0,500.69,505.28,500.19,502.82,44905.0
2023-03-03 09:30:00,505.56,505.67,500.96,502.56,6028.0,505.56,505.67,500.96,502.56,6028.0
2023-03-03 10:00:00,502.28,502.28,500.25,501.2,2813.0,502.28,502.28,500.25,501.2,2813.0
2023-03-03 10:30:00,502.03,504.74,502.03,502.69,4242.0,502.03,504.74,502.03,502.69,4242.0
2023-03-03 11:00:00,503.64,503.98,502.78,503.59,1707.0,503.64,503.98,502.78,503.59,1707.0
2023-03-03 11:30:00,503.66,506.05,502.21,506.05,5861.0,503.66,506.05,502.21,506.05,5861.0
2023-03-03 12:00:00,506.29,507.24,504.74,506.89,5161.0,506.29,507.24,504.74,506.89,5161.0
2023-03-03 12:30:00,507.14,509.63,507.14,509.48,3467.0,507.14,509.63,507.14,509.48,3467.0
2023-03-03 13:00:00,509.6,509.6,507.28,507.74,3710.0,509.6,509.6,507.28,507.74,3710.0
2023-03-03 13:30:00,507.28,507.28,504.62,504.65,2660.0,507.28,507.28,504.62,504.65,2660.0
2023-03-03 14:00:00,504.7,505.33,502.78,502.78,4846.0,504.7,505.33,502.78,502.78,4846.0
2023-03-03 14:30:00,502.84,503.04,500.27,501.37,6323.0,502.84,503.04,500.27,501.37,6323.0
2023-03-03 15:00:00,502.08,503.29,500.81,501.0,3132.0,502.08,503.29,500.81,501.0,3132.0
2023-03-03 15:30:00,501.1,504.09,500.46,503.0,19216.0,501.1,504.09,500.46,503.0,19216.0
2023-03-06 09:30:00,502.0,502.0,498.0,500.65,3891.0,502.0,502.0,498.0,500.65,3891.0
2023-03-06 10:00:00,499.95,500.11,498.63,499.02,3206.0,499.95,500.11,498.63,499.02,3206.0
2023-03-06 10:30:00,499.42,500.0,498.09,500.0,3320.0,499.42,500.0,498.09,500.0,3320.0
2023-03-06 11:00:00,500.1,500.7,497.42,497.43,4457.0,500.1,500.7,497.42,497.43,4457.0
2023-03-06 11:30:00,497.46,497.46,494.68,496.13,2250.0,497.46,497.46,494.68,496.13,2250.0
2023-03-06 12:00:00,496.86,497.42,496.73,496.73,1306.0,496.86,497.42,496.73,496.73,1306.0
2023-03-06 12:30:00,496.43,496.71,494.9,496.0,6805.0,496.43,496.71,494.9,496.0,6805.0
2023-03-06 13:00:00,495.22,496.36,495.22,495.97,3653.0,495.22,496.36,495.22,495.97,3653.0
2023-03-06 13:30:00,495.79,496.1,495.25,495.28,3830.0,495.79,496.1,495.25,495.28,3830.0
2023-03-06 14:00:00,496.12,496.12,494.88,495.91,1517.0,496.12,496.12,494.88,495.91,1517.0
2023-03-06 14:30:00,494.85,495.46,493.17,494.94,1109.0,494.85,495.46,493.17,494.94,1109.0
2023-03-06 15:00:00,494.77,494.96,491.6,492.4,3472.0,494.77,494.96,491.6,492.4,3472.0
2023-03-06 15:30:00,492.58,494.16,491.8,494.16,17727.0,492.58,494.16,491.8,494.16,17727.0
2023-03-07 09:30:00,493.68,494.05,490.54,490.54,2205.0,493.68,494.05,490.54,490.54,2205.0
2023-03-07 10:00:00,488.0,488.0,485.02,487.65,1123.0,488.0,488.0,485.02,487.65,1123.0
2023-03-07 10:30:00,487.69,488.05,485.06,485.06,1602.0,487.69,488.05,485.06,485.06,1602.0
2023-03-07 11:00:00,487.49,487.5,485.65,487.5,4631.0,487.49,487.5,485.65,487.5,4631.0
2023-03-07 11:30:00,486.66,488.59,486.66,487.75,1225.0,486.66,488.59,486.66,487.75,1225.0
2023-03-07 12:00:00,488.09,488.23,486.51,486.68,10427.0,488.09,488.23,486.51,486.68,10427.0
2023-03-07 12:30:00,486.31,486.42,484.95,485.68,2012.0,486.31,486.42,484.95,485.68,2012.0
2023-03-07 13:00:00,485.48,489.67,485.28,489.63,4256.0,485.48,489.67,485.28,489.63,4256.0
2023-03-07 13:30:00,489.93,489.93,487.45,487.96,800.0,489.93,489.93,487.45,487.96,800.0
2023-03-07 14:00:00,487.99,488.31,486.95,486.96,1201.0,487.99,488.31,486.95,486.96,1201.0
2023-03-07 14:30:00,487.76,487.81,486.56,487.09,1911.0,487.76,487.81,486.56,487.09,1911.0
2023-03-07 15:00:00,487.27,489.06,487.27,488.15,1216.0,487.27,489.06,487.27,488.15,1216.0
2023-03-07 15:30:00,487.88,489.62,487.88,489.57,9358.0,487.88,489.62,487.88,489.57,9358.0
2023-03-08 09:30:00,488.81,488.81,488.81,488.81,465.0,488.81,488.81,488.81,488.81,465.0
2023-03-08 10:00:00,485.86,488.21,483.93,486.36,5936.0,485.86,488.21,483.93,486.36,5936.0
2023-03-08 10:30:00,486.71,487.84,484.48,484.48,4284.0,486.71,487.84,484.48,484.48,4284.0
2023-03-08 11:00:00,485.05,485.85,483.8,484.5,3382.0,485.05,485.85,483.8,484.5,3382.0
2023-03-08 11:30:00,484.05,484.29,482.78,483.61,4918.0,484.05,484.29,482.78,483.61,4918.0
2023-03-08 12:00:00,483.66,483.97,481.15,483.33,11366.0,483.66,483.97,481.15,483.33,11366.0
2023-03-08 12:30:00,483.0,483.0,480.61,480.61,2614.0,483.0,483.0,480.61,480.61,2614.0
2023-03-08 13:00:00,480.55,480.55,479.07,479.07,2987.0,480.55,480.55,479.07,479.07,2987.0
2023-03-08 13:30:00,478.87,478.91,478.18,478.19,2288.0,478.87,478.91,478.18,478.19,2288.0
2023-03-08 14:00:00,478.79,478.79,477.37,478.3,3653.0,478.79,478.79,477.37,478.3,3653.0
2023-03-08 14:30:00,478.28,478.28,477.01,477.37,2469.0,478.28,478.28,477.01,477.37,2469.0
2023-03-08 15:00:00,477.57,479.73,477.57,479.73,2023.0,477.57,479.73,477.57,479.73,2023.0
2023-03-08 15:30:00,479.05,481.14,479.05,481.14,20769.0,479.05,481.14,479.05,481.14,20769.0
2023-03-09 09:30:00,483.51,490.38,478.93,490.38,5885.0,483.51,490.38,478.93,490.38,5885.0
2023-03-09 10:00:00,491.9,497.57,490.39,497.25,7896.0,491.9,497.57,490.39,497.25,7896.0
2023-03-09 10:30:00,497.37,501.41,497.37,501.35,6840.0,497.37,501.41,497.37,501.35,6840.0
2023-03-09 11:00:00,499.84,501.32,498.94,499.56,3213.0,499.84,501.32,498.94,499.56,3213.0
2023-03-09 11:30:00,499.22,499.56,495.23,495.24,4686.0,499.22,499.56,495.23,495.24,4686.0
2023-03-09 12:00:00,496.4,497.16,493.84,497.16,1623.0,496.4,497.16,493.84,497.16,1623.0
2023-03-09 12:30:00,498.05,498.05,496.93,497.17,1800.0,498.05,498.05,496.93,497.17,1800.0
2023-03-09 13:00:00,496.73,497.07,495.17,495.46,3130.0,496.73,497.07,495.17,495.46,3130.0
2023-03-09 13:30:00,493.36,493.67,491.39,492.23,3072.0,493.36,493.67,491.39,492.23,3072.0
2023-03-09 14:00:00,492.13,493.53,490.67,492.2,3013.0,492.13,493.53,490.67,492.2,3013.0
2023-03-09 14:30:00,490.32,493.1,490.32,492.15,5161.0,490.32,493.1,490.32,492.15,5161.0
2023-03-09 15:00:00,491.42,492.54,489.39,489.7,8171.0,491.42,492.54,489.39,489.7,8171.0
2023-03-09 15:30:00,490.1,490.64,487.44,487.44,22743.0,490.1,490.64,487.44,487.44,22743.0
2023-03-10 09:30:00,486.39,486.39,479.39,482.0,3209.0,486.39,486.39,479.39,482.0,3209.0
2023-03-10 10:00:00,479.9,482.14,479.9,480.53,900.0,479.9,482.14,479.9,480.53,900.0
2023-03-10 10:30:00,481.48,485.37,480.33,485.37,3505.0,481.48,485.37,480.33,485.37,3505.0
2023-03-10 11:00:00,485.27,486.67,483.68,486.29,3642.0,485.27,486.67,483.68,486.29,3642.0
2023-03-10 11:30:00,486.49,487.07,483.31,486.09,2700.0,486.49,487.07,483.31,486.09,2700.0
2023-03-10 12:00:00,485.83,486.29,482.47,483.12,2410.0,485.83,486.29,482.47,483.12,2410.0
2023-03-10 12:30:00,483.54,484.26,480.31,480.7,3356.0,483.54,484.26,480.31,480.7,3356.0
2023-03-10 13:00:00,480.98,481.5,479.46,479.55,2508.0,480.98,481.5,479.46,479.55,2508.0
2023-03-10 13:30:00,479.42,479.42,476.16,476.16,1200.0,479.42,479.42,476.16,476.16,1200.0
2023-03-10 14:00:00,476.55,480.84,476.0,478.17,5957.0,476.55,480.84,476.0,478.17,5957.0
2023-03-10 14:30:00,478.11,483.92,478.11,482.19,4508.0,478.11,483.92,478.11,482.19,4508.0
2023-03-10 15:00:00,482.53,482.53,477.99,480.4,8722.0,482.53,482.53,477.99,480.4,8722.0
2023-03-10 15:30:00,480.13,480.68,477.72,478.24,21010.0,480.13,480.68,477.72,478.24,21010.0
2023-03-13 09:30:00,475.1,480.71,466.16,480.71,5066.0,475.1,480.71,466.16,480.71,5066.0
2023-03-13 10:00:00,480.99,485.61,479.67,479.67,5388.0,480.99,485.61,479.67,479.67,5388.0
2023-03-13 10:30:00,481.04,485.19,480.92,484.93,4620.0,481.04,485.19,480.92,484.93,4620.0
2023-03-13 11:00:00,483.82,485.91,483.71,485.91,2581.0,483.82,485.91,483.71,485.91,2581.0
2023-03-13 11:30:00,486.66,488.4,484.69,488.4,2450.0,486.66,488.4,484.69,488.4,2450.0
2023-03-13 12:00:00,490.42,490.69,488.04,489.25,3091.0,490.42,490.69,488.04,489.25,3091.0
2023-03-13 12:30:00,489.23,489.63,485.76,485.99,3940.0,489.23,489.63,485.76,485.99,3940.0
2023-03-13 13:00:00,485.99,489.41,485.98,488.84,2531.0,485.99,489.41,485.98,488.84,2531.0
2023-03-13 13:30:00,487.76,489.81,487.76,488.99,1010.0,487.76,489.81,487.76,488.99,1010.0
2023-03-13 14:00:00,490.87,490.87,488.41,488.66,900.0,490.87,490.87,488.41,488.66,900.0
2023-03-13 14:30:00,487.44,490.54,487.44,490.54,4108.0,487.44,490.54,487.44,490.54,4108.0
2023-03-13 15:00:00,491.27,491.27,486.81,486.81,2940.0,491.27,491.27,486.81,486.81,2940.0
2023-03-13 15:30:00,486.67,489.3,486.67,488.58,21545.0,486.67,489.3,486.67,488.58,21545.0
2023-03-14 09:30:00,496.04,496.04,487.69,489.67,18457.0,496.04,496.04,487.69,489.67,18457.0
2023-03-14 10:00:00,489.8,499.27,489.7,496.66,4949.0,489.8,499.27,489.7,496.66,4949.0
2023-03-14 10:30:00,497.22,498.19,494.95,497.75,2342.0,497.22,498.19,494.95,497.75,2342.0
2023-03-14 11:00:00,496.84,498.55,495.38,497.42,1826.0,496.84,498.55,495.38,497.42,1826.0
2023-03-14 11:30:00,498.2,498.85,496.58,497.0,2200.0,498.2,498.85,496.58,497.0,2200.0
2023-03-14 12:00:00,497.1,497.22,495.32,496.16,1600.0,497.1,497.22,495.32,496.16,1600.0
2023-03-14 12:30:00,495.44,495.44,492.92,492.92,500.0,495.44,495.44,492.92,492.92,500.0
2023-03-14 13:00:00,493.29,493.73,490.83,493.72,4125.0,493.29,493.73,490.83,493.72,4125.0
2023-03-14 13:30:00,492.18,492.57,490.26,490.26,1603.0,492.18,492.57,490.26,490.26,1603.0
2023-03-14 14:00:00,491.31,494.66,488.46,494.66,7342.0,491.31,494.66,488.46,494.66,7342.0
2023-03-14 14:30:00,493.15,493.79,491.2,491.21,6564.0,493.15,493.79,491.2,491.21,6564.0
2023-03-14 15:00:00,491.6,492.43,489.92,492.31,7424.0,491.6,492.43,489.92,492.31,7424.0
2023-03-14 15:30:00,491.8,493.94,488.19,492.39,31642.0,491.8,493.94,488.19,492.39,31642.0
2023-03-15 09:30:00,484.23,487.41,480.38,480.38,2058.0,484.23,487.41,480.38,480.38,2058.0
2023-03-15 10:00:00,480.9,482.84,474.84,477.65,6105.0,480.9,482.84,474.84,477.65,6105.0
2023-03-15 10:30:00,478.15,479.42,477.05,478.9,2315.0,478.15,479.42,477.05,478.9,2315.0
2023-03-15 11:00:00,478.79,479.16,476.51,478.19,5545.0,478.79,479.16,476.51,478.19,5545.0
2023-03-15 11:30:00,478.69,479.0,476.89,479.0,4835.0,478.69,479.0,476.89,479.0,4835.0
2023-03-15 12:00:00,478.92,480.52,478.4,479.96,2842.0,478.92,480.52,478.4,479.96,2842.0
2023-03-15 12:30:00,480.28,481.34,478.22,480.73,3974.0,480.28,481.34,478.22,480.73,3974.0
2023-03-15 13:00:00,480.86,483.22,480.86,483.22,1200.0,480.86,483.22,480.86,483.22,1200.0
2023-03-15 13:30:00,482.82,483.29,478.04,478.04,4367.0,482.82,483.29,478.04,478.04,4367.0
2023-03-15 14:00:00,477.53,479.48,476.31,478.47,5001.0,477.53,479.48,476.31,478.47,5001.0
2023-03-15 14:30:00,479.08,479.98,477.57,479.98,3670.0,479.08,479.98,477.57,479.98,3670.0
2023-03-15 15:00:00,479.95,479.98,476.47,477.85,4548.0,479.95,479.98,476.47,477.85,4548.0
2023-03-15 15:30:00,477.82,478.46,474.39,478.0,18397.0,477.82,478.46,474.39,478.0,18397.0
2023-03-16 09:30:00,476.85,481.19,470.66,478.86,4350.0,476.85,481.19,470.66,478.86,4350.0
2023-03-16 10:00:00,478.9,478.9,474.2,474.52,2333.0,478.9,478.9,474.2,474.52,2333.0
2023-03-16 10:30:00,475.25,480.03,473.72,479.44,2430.0,475.25,480.03,473.72,479.44,2430.0
2023-03-16 11:00:00,480.53,481.12,478.86,480.26,2570.0,480.53,481.12,478.86,480.26,2570.0
2023-03-16 11:30:00,480.98,482.56,479.25,482.56,2149.0,480.98,482.56,479.25,482.56,2149.0
2023-03-16 12:00:00,482.15,482.15,479.22,479.62,1467.0,482.15,482.15,479.22,479.62,1467.0
2023-03-16 12:30:00,479.62,481.97,479.3,481.97,1700.0,479.62,481.97,479.3,481.97,1700.0
2023-03-16 13:00:00,482.43,483.94,482.43,483.58,1000.0,482.43,483.94,482.43,483.58,1000.0
2023-03-16 13:30:00,483.34,485.51,482.16,485.5,4800.0,483.34,485.51,482.16,485.5,4800.0
2023-03-16 14:00:00,485.34,489.91,485.34,489.75,2690.0,485.34,489.91,485.34,489.75,2690.0
2023-03-16 14:30:00,490.08,490.23,487.58,489.58,3900.0,490.08,490.23,487.58,489.58,3900.0
2023-03-16 15:00:00,489.81,490.19,487.72,488.95,8100.0,489.81,490.19,487.72,488.95,8100.0
2023-03-16 15:30:00,488.92,489.88,487.07,488.28,29055.0,488.92,489.88,487.07,488.28,29055.0
2023-03-17 09:30:00,485.83,485.83,480.47,483.22,17976.0,485.83,485.83,480.47,483.22,17976.0
2023-03-17 10:00:00,480.83,482.8,480.65,481.61,3863.0,480.83,482.8,480.65,481.61,3863.0
2023-03-17 10:30:00,478.37,480.6,477.74,480.6,3420.0,478.37,480.6,477.74,480.6,3420.0
2023-03-17 11:00:00,479.67,481.6,478.47,478.47,4218.0,479.67,481.6,478.47,478.47,4218.0
2023-03-17 11:30:00,480.08,480.79,475.58,475.59,2510.0,480.08,480.79,475.58,475.59,2510.0
2023-03-17 12:00:00,476.82,479.17,476.82,479.17,700.0,476.82,479.17,476.82,479.17,700.0
2023-03-17 12:30:00,480.49,480.49,477.75,477.75,800.0,480.49,480.49,477.75,477.75,800.0
2023-03-17 13:00:00,477.84,480.53,477.84,480.53,1210.0,477.84,480.53,477.84,480.53,1210.0
2023-03-17 13:30:00,480.12,480.27,479.15,479.42,1360.0,480.12,480.27,479.15,479.42,1360.0
2023-03-17 14:00:00,479.17,479.17,475.28,475.28,2224.0,479.17,479.17,475.28,475.28,2224.0
2023-03-17 14:30:00,475.36,475.36,473.79,474.82,3979.0,475.36,475.36,473.79,474.82,3979.0
2023-03-17 15:00:00,474.87,475.69,473.91,473.98,3949.0,474.87,475.69,473.91,473.98,3949.0
2023-03-17 15:30:00,473.81,474.12,468.25,469.44,40270.0,473.81,474.12,468.25,469.44,40270.0
2023-03-20 09:30:00,469.9,472.25,469.9,472.25,997.0,469.9,472.25,469.9,472.25,997.0
2023-03-20 10:00:00,472.98,472.98,470.67,471.91,2476.0,472.98,472.98,470.67,471.91,2476.0
2023-03-20 10:30:00,472.02,476.53,471.6,475.52,5298.0,472.02,476.53,471.6,475.52,5298.0
2023-03-20 11:00:00,475.2,477.28,472.57,473.64,5121.0,475.2,477.28,472.57,473.64,5121.0
2023-03-20 11:30:00,473.36,473.36,466.98,466.98,5655.0,473.36,473.36,466.98,466.98,5655.0
2023-03-20 12:00:00,465.63,466.33,462.92,466.33,2939.0,465.63,466.33,462.92,466.33,2939.0
2023-03-20 12:30:00,466.11,466.88,464.91,466.21,2200.0,466.11,466.88,464.91,466.21,2200.0
2023-03-20 13:00:00,466.38,468.73,466.38,467.57,7208.0,466.38,468.73,466.38,467.57,7208.0
2023-03-20 13:30:00,467.57,467.7,465.87,466.2,4800.0,467.57,467.7,465.87,466.2,4800.0
2023-03-20 14:00:00,466.42,467.22,464.86,465.01,3195.0,466.42,467.22,464.86,465.01,3195.0
2023-03-20 14:30:00,464.73,465.86,463.45,464.89,6861.0,464.73,465.86,463.45,464.89,6861.0
2023-03-20 15:00:00,464.98,466.97,464.97,466.97,4830.0,464.98,466.97,464.97,466.97,4830.0
2023-03-20 15:30:00,467.03,468.65,466.56,467.58,30577.0,467.03,468.65,466.56,467.58,30577.0
2023-03-21 09:30:00,470.76,475.92,470.76,475.38,1867.0,470.76,475.92,470.76,475.38,1867.0
2023-03-21 10:00:00,474.83,477.16,473.02,474.12,4018.0,474.83,477.16,473.02,474.12,4018.0
2023-03-21 10:30:00,474.37,476.37,473.78,475.81,2000.0,474.37,476.37,473.78,475.81,2000.0
2023-03-21 11:00:00,475.85,477.8,475.75,477.5,2575.0,475.85,477.8,475.75,477.5,2575.0
2023-03-21 11:30:00,477.63,478.18,476.58,478.14,3467.0,477.63,478.18,476.58,478.14,3467.0
2023-03-21 12:00:00,478.17,479.38,477.42,478.99,2951.0,478.17,479.38,477.42,478.99,2951.0
2023-03-21 12:30:00,479.25,479.25,475.02,475.75,5201.0,479.25,479.25,475.02,475.75,5201.0
2023-03-21 13:00:00,475.24,475.24,474.29,474.59,1800.0,475.24,475.24,474.29,474.59,1800.0
2023-03-21 13:30:00,474.43,475.06,474.25,474.5,3300.0,474.43,475.06,474.25,474.5,3300.0
2023-03-21 14:00:00,474.42,476.7,474.42,476.63,2842.0,474.42,476.7,474.42,476.63,2842.0
2023-03-21 14:30:00,477.0,479.42,477.0,478.93,2555.0,477.0,479.42,477.0,478.93,2555.0
2023-03-21 15:00:00,478.61,479.98,478.0,478.91,2800.0,478.61,479.98,478.0,478.91,2800.0
2023-03-21 15:30:00,478.99,480.61,478.17,480.0,19679.0,478.99,480.61,478.17,480.0,19679.0
2023-03-22 09:30:00,480.05,480.05,475.6,478.41,3297.0,480.05,480.05,475.6,478.41,3297.0
2023-03-22 10:00:00,479.29,482.33,478.6,482.33,7490.0,479.29,482.33,478.6,482.33,7490.0
2023-03-22 10:30:00,482.95,482.95,481.23,481.23,400.0,482.95,482.95,481.23,481.23,400.0
2023-03-22 11:00:00,482.56,482.56,479.43,480.07,600.0,482.56,482.56,479.43,480.07,600.0
2023-03-22 11:30:00,478.58,479.19,477.45,477.8,2109.0,478.58,479.19,477.45,477.8,2109.0
2023-03-22 12:00:00,477.98,478.4,476.17,478.4,1780.0,477.98,478.4,476.17,478.4,1780.0
2023-03-22 12:30:00,477.5,477.68,476.49,476.49,600.0,477.5,477.68,476.49,476.49,600.0
2023-03-22 13:00:00,476.45,476.77,475.71,476.53,1498.0,476.45,476.77,475.71,476.53,1498.0
2023-03-22 13:30:00,476.68,477.32,476.59,476.59,700.0,476.68,477.32,476.59,476.59,700.0
2023-03-22 14:00:00,477.46,480.84,477.1,477.31,1811.0,477.46,480.84,477.1,477.31,1811.0
2023-03-22 14:30:00,475.71,479.05,474.12,475.19,3997.0,475.71,479.05,474.12,475.19,3997.0
2023-03-22 15:00:00,473.99,477.06,471.66,475.49,3073.0,473.99,477.06,471.66,475.49,3073.0
2023-03-22 15:30:00,475.74,475.74,465.74,466.19,22370.0,475.74,475.74,465.74,466.19,22370.0
2023-03-23 09:30:00,467.42,467.42,464.24,466.31,1796.0,467.42,467.42,464.24,466.31,1796.0
2023-03-23 10:00:00,467.18,469.8,466.08,468.31,3300.0,467.18,469.8,466.08,468.31,3300.0
2023-03-23 10:30:00,466.46,468.01,465.67,466.22,7809.0,466.46,468.01,465.67,466.22,7809.0
2023-03-23 11:00:00,466.0,466.79,465.26,466.48,3477.0,466.0,466.79,465.26,466.48,3477.0
2023-03-23 11:30:00,467.0,468.64,466.01,466.41,11300.0,467.0,468.64,466.01,466.41,11300.0
2023-03-23 12:00:00,466.5,467.28,466.49,467.28,1277.0,466.5,467.28,466.49,467.28,1277.0
2023-03-23 12:30:00,468.25,468.26,464.75,465.39,3300.0,468.25,468.26,464.75,465.39,3300.0
2023-03-23 13:00:00,465.35,465.35,461.55,461.55,2026.0,465.35,465.35,461.55,461.55,2026.0
2023-03-23 13:30:00,462.33,463.74,461.07,462.21,2000.0,462.33,463.74,461.07,462.21,2000.0
2023-03-23 14:00:00,460.97,461.0,458.49,458.49,1891.0,460.97,461.0,458.49,458.49,1891.0
2023-03-23 14:30:00,457.87,458.4,451.64,455.21,9193.0,457.87,458.4,451.64,455.21,9193.0
2023-03-23 15:00:00,457.94,458.03,451.0,452.97,19200.0,457.94,458.03,451.0,452.97,19200.0
2023-03-23 15:30:00,452.43,458.62,452.13,456.32,21551.0,452.43,458.62,452.13,456.32,21551.0
2023-03-24 09:30:00,452.75,453.28,450.05,451.97,2930.0,452.75,453.28,450.05,451.97,2930.0
2023-03-24 10:00:00,456.15,458.26,451.36,455.47,6051.0,456.15,458.26,451.36,455.47,6051.0
2023-03-24 10:30:00,456.29,456.29,451.63,452.12,1928.0,456.29,456.29,451.63,452.12,1928.0
2023-03-24 11:00:00,452.9,454.81,452.39,454.04,3954.0,452.9,454.81,452.39,454.04,3954.0
2023-03-24 11:30:00,454.0,456.13,454.0,456.13,1917.0,454.0,456.13,454.0,456.13,1917.0
2023-03-24 12:00:00,456.06,456.59,453.37,453.37,7146.0,456.06,456.59,453.37,453.37,7146.0
2023-03-24 12:30:00,454.61,457.03,454.17,456.1,2273.0,454.61,457.03,454.17,456.1,2273.0
2023-03-24 13:00:00,455.73,455.87,454.84,455.35,923.0,455.73,455.87,454.84,455.35,923.0
2023-03-24 13:30:00,455.35,456.34,455.15,455.37,1523.0,455.35,456.34,455.15,455.37,1523.0
2023-03-24 14:00:00,456.61,457.5,455.85,457.26,1213.0,456.61,457.5,455.85,457.26,1213.0
2023-03-24 14:30:00,456.66,459.52,456.66,458.73,1421.0,456.66,459.52,456.66,458.73,1421.0
2023-03-24 15:00:00,457.71,460.69,457.25,459.55,2920.0,457.71,460.69,457.25,459.55,2920.0
2023-03-24 15:30:00,460.74,460.9,458.67,460.77,10387.0,460.74,460.9,458.67,460.77,10387.0
2023-03-27 09:30:00,464.49,469.79,464.49,467.52,1884.0,464.49,469.79,464.49,467.52,1884.0
2023-03-27 10:00:00,467.49,467.49,464.15,464.15,3380.0,467.49,467.49,464.15,464.15,3380.0
2023-03-27 10:30:00,463.35,467.57,463.35,467.53,3456.0,463.35,467.57,463.35,467.53,3456.0
2023-03-27 11:00:00,469.12,469.12,465.28,465.87,2830.0,469.12,469.12,465.28,465.87,2830.0
2023-03-27 11:30:00,466.31,468.25,465.98,467.29,2008.0,466.31,468.25,465.98,467.29,2008.0
2023-03-27 12:00:00,466.5,468.37,465.8,468.37,1274.0,466.5,468.37,465.8,468.37,1274.0
2023-03-27 12:30:00,469.15,469.7,467.84,468.34,3797.0,469.15,469.7,467.84,468.34,3797.0
2023-03-27 13:00:00,468.61,468.66,466.05,467.01,5864.0,468.61,468.66,466.05,467.01,5864.0
2023-03-27 13:30:00,466.88,468.95,466.65,467.75,3099.0,466.88,468.95,466.65,467.75,3099.0
2023-03-27 14:00:00,467.25,470.2,467.25,468.61,12037.0,467.25,470.2,467.25,468.61,12037.0
2023-03-27 14:30:00,469.45,471.02,469.13,470.7,3898.0,469.45,471.02,469.13,470.7,3898.0
2023-03-27 15:00:00,471.63,471.63,470.06,470.59,2572.0,471.63,471.63,470.06,470.59,2572.0
2023-03-27 15:30:00,470.43,470.81,468.53,470.78,19532.0,470.43,470.81,468.53,470.78,19532.0
2023-03-28 09:30:00,468.53,472.91,468.53,470.74,2093.0,468.53,472.91,468.53,470.74,2093.0
2023-03-28 10:00:00,471.22,472.85,469.37,469.38,735.0,471.22,472.85,469.37,469.38,735.0
2023-03-28 10:30:00,468.04,472.22,467.76,472.19,3421.0,468.04,472.22,467.76,472.19,3421.0
2023-03-28 11:00:00,470.9,471.42,469.96,471.11,2800.0,470.9,471.42,469.96,471.11,2800.0
2023-03-28 11:30:00,471.56,471.56,468.94,469.27,6800.0,471.56,471.56,468.94,469.27,6800.0
2023-03-28 12:00:00,469.25,469.36,468.62,468.91,983.0,469.25,469.36,468.62,468.91,983.0
2023-03-28 12:30:00,468.92,470.18,468.92,470.09,2000.0,468.92,470.18,468.92,470.09,2000.0
2023-03-28 13:00:00,469.78,469.84,469.37,469.37,1002.0,469.78,469.84,469.37,469.37,1002.0
2023-03-28 13:30:00,469.14,469.36,467.36,467.36,1532.0,469.14,469.36,467.36,467.36,1532.0
2023-03-28 14:00:00,468.25,469.05,467.85,468.63,1000.0,468.25,469.05,467.85,468.63,1000.0
2023-03-28 14:30:00,468.11,469.9,467.88,469.9,3932.0,468.11,469.9,467.88,469.9,3932.0
2023-03-28 15:00:00,469.79,470.23,468.15,468.15,1512.0,469.79,470.23,468.15,468.15,1512.0
2023-03-28 15:30:00,468.39,471.62,468.31,470.78,8402.0,468.39,471.62,468.31,470.78,8402.0
2023-03-29 09:30:00,473.7,477.55,473.7,475.92,2928.0,473.7,477.55,473.7,475.92,2928.0
2023-03-29 10:00:00,475.94,477.39,473.85,474.23,2525.0,475.94,477.39,473.85,474.23,2525.0
2023-03-29 10:30:00,472.79,473.76,472.23,472.87,2213.0,472.79,473.76,472.23,472.87,2213.0
2023-03-29 11:00:00,472.2,472.2,469.36,471.2,3395.0,472.2,472.2,469.36,471.2,3395.0
2023-03-29 11:30:00,471.89,471.89,470.88,470.94,800.0,471.89,471.89,470.88,470.94,800.0
2023-03-29 12:00:00,470.74,470.93,469.65,469.65,1100.0,470.74,470.93,469.65,469.65,1100.0
2023-03-29 12:30:00,469.37,470.54,469.36,470.26,600.0,469.37,470.54,469.36,470.26,600.0
2023-03-29 13:00:00,469.17,470.08,468.99,468.99,1085.0,469.17,470.08,468.99,468.99,1085.0
2023-03-29 13:30:00,469.39,470.14,469.24,470.14,2397.0,469.39,470.14,469.24,470.14,2397.0
2023-03-29 14:00:00,469.88,473.32,469.88,472.19,2235.0,469.88,473.32,469.88,472.19,2235.0
2023-03-29 14:30:00,472.22,473.4,472.22,473.05,827.0,472.22,473.4,472.22,473.05,827.0
2023-03-29 15:00:00,473.22,473.23,472.41,472.55,1479.0,473.22,473.23,472.41,472.55,1479.0
2023-03-29 15:30:00,472.36,473.07,471.0,471.12,7564.0,472.36,473.07,471.0,471.12,7564.0
2023-03-30 09:30:00,477.53,480.74,475.04,478.58,2042.0,477.53,480.74,475.04,478.58,2042.0
2023-03-30 10:00:00,476.86,476.86,474.64,475.32,1902.0,476.86,476.86,474.64,475.32,1902.0
2023-03-30 10:30:00,474.66,475.85,474.34,474.35,978.0,474.66,475.85,474.34,474.35,978.0
2023-03-30 11:00:00,473.76,474.3,471.07,471.07,915.0,473.76,474.3,471.07,471.07,915.0
2023-03-30 11:30:00,470.73,471.83,468.8,468.8,3528.0,470.73,471.83,468.8,468.8,3528.0
2023-03-30 12:00:00,470.1,473.1,470.02,473.1,11167.0,470.1,473.1,470.02,473.1,11167.0
2023-03-30 12:30:00,472.04,472.41,471.85,472.07,707.0,472.04,472.41,471.85,472.07,707.0
2023-03-30 13:00:00,472.0,472.0,469.66,470.81,2112.0,472.0,472.0,469.66,470.81,2112.0
2023-03-30 13:30:00,470.55,471.37,470.03,470.87,1676.0,470.55,471.37,470.03,470.87,1676.0
2023-03-30 14:00:00,471.17,473.2,471.17,471.98,3914.0,471.17,473.2,471.17,471.98,3914.0
2023-03-30 14:30:00,472.38,472.8,471.45,472.76,2104.0,472.38,472.8,471.45,472.76,2104.0
2023-03-30 15:00:00,473.18,474.38,473.08,473.52,2622.0,473.18,474.38,473.08,473.52,2622.0
2023-03-30 15:30:00,473.18,474.21,471.76,471.78,13380.0,473.18,474.21,471.76,471.78,13380.0
2023-03-31 09:30:00,471.78,475.41,469.7,475.39,3540.0,471.78,475.41,469.7,475.39,3540.0
2023-03-31 10:00:00,474.0,475.0,472.32,472.34,6588.0,474.0,475.0,472.32,472.34,6588.0
2023-03-31 10:30:00,472.06,475.13,471.15,475.13,2946.0,472.06,475.13,471.15,475.13,2946.0
2023-03-31 11:00:00,475.83,476.0,474.0,475.65,1618.0,475.83,476.0,474.0,475.65,1618.0
2023-03-31 11:30:00,473.81,475.77,473.8,475.45,2988.0,473.81,475.77,473.8,475.45,2988.0
2023-03-31 12:00:00,476.06,476.11,474.84,475.2,2263.0,476.06,476.11,474.84,475.2,2263.0
2023-03-31 12:30:00,475.72,475.76,474.08,474.23,2100.0,475.72,475.76,474.08,474.23,2100.0
2023-03-31 13:00:00,474.96,475.03,473.66,473.89,2827.0,474.96,475.03,473.66,473.89,2827.0
2023-03-31 13:30:00,474.41,475.88,474.1,475.88,2308.0,474.41,475.88,474.1,475.88,2308.0
2023-03-31 14:00:00,476.43,476.95,475.59,475.88,2675.0,476.43,476.95,475.59,475.88,2675.0
2023-03-31 14:30:00,475.91,476.02,474.38,474.38,3710.0,475.91,476.02,474.38,474.38,3710.0
2023-03-31 15:00:00,474.5,477.19,474.5,476.53,4024.0,474.5,477.19,474.5,476.53,4024.0
2023-03-31 15:30:00,476.28,479.41,476.24,478.97,15924.0,476.28,479.41,476.24,478.97,15924.0
2023-04-03 09:30:00,476.47,476.47,470.08,471.82,2661.0,476.47,476.47,470.08,471.82,2661.0
2023-04-03 10:00:00,472.48,477.83,472.16,475.6,3708.0,472.48,477.83,472.16,475.6,3708.0
2023-04-03 10:30:00,475.69,475.69,468.64,468.64,3800.0,475.69,475.69,468.64,468.64,3800.0
2023-04-03 11:00:00,468.09,469.0,465.83,465.83,2090.0,468.09,469.0,465.83,465.83,2090.0
2023-04-03 11:30:00,466.23,468.29,466.23,467.87,1585.0,466.23,468.29,466.23,467.87,1585.0
2023-04-03 12:00:00,468.34,469.06,465.51,466.2,1450.0,468.34,469.06,465.51,466.2,1450.0
2023-04-03 12:30:00,465.22,465.22,462.85,463.81,2036.0,465.22,465.22,462.85,463.81,2036.0
2023-04-03 13:00:00,463.41,465.59,462.96,465.59,1274.0,463.41,465.59,462.96,465.59,1274.0
2023-04-03 13:30:00,465.4,465.4,461.49,461.72,5735.0,465.4,465.4,461.49,461.72,5735.0
2023-04-03 14:00:00,462.33,463.58,461.25,462.73,2836.0,462.33,463.58,461.25,462.73,2836.0
2023-04-03 14:30:00,462.56,463.67,461.23,461.23,2800.0,462.56,463.67,461.23,461.23,2800.0
2023-04-03 15:00:00,461.0,462.52,461.0,462.31,2543.0,461.0,462.52,461.0,462.31,2543.0
2023-04-03 15:30:00,461.72,464.82,461.71,464.82,17756.0,461.72,464.82,461.71,464.82,17756.0
2023-04-04 09:30:00,465.26,468.42,464.75,467.08,3227.0,465.26,468.42,464.75,467.08,3227.0
2023-04-04 10:00:00,466.16,466.39,463.61,465.33,1302.0,466.16,466.39,463.61,465.33,1302.0
2023-04-04 10:30:00,465.85,466.57,464.23,464.86,1405.0,465.85,466.57,464.23,464.86,1405.0
2023-04-04 11:00:00,464.08,464.08,461.11,462.01,1900.0,464.08,464.08,461.11,462.01,1900.0
2023-04-04 11:30:00,462.32,463.74,461.92,461.93,4755.0,462.32,463.74,461.92,461.93,4755.0
2023-04-04 12:00:00,461.93,465.35,461.93,464.74,8993.0,461.93,465.35,461.93,464.74,8993.0
2023-04-04 12:30:00,463.9,466.47,463.9,466.47,1100.0,463.9,466.47,463.9,466.47,1100.0
2023-04-04 13:00:00,465.49,467.68,464.92,465.56,1882.0,465.49,467.68,464.92,465.56,1882.0
2023-04-04 13:30:00,465.31,465.91,464.58,465.91,1878.0,465.31,465.91,464.58,465.91,1878.0
2023-04-04 14:00:00,465.9,465.9,463.74,463.74,2035.0,465.9,465.9,463.74,463.74,2035.0
2023-04-04 14:30:00,463.73,464.61,462.26,462.41,1445.0,463.73,464.61,462.26,462.41,1445.0
2023-04-04 15:00:00,463.12,463.89,463.02,463.07,1411.0,463.12,463.89,463.02,463.07,1411.0
2023-04-04 15:30:00,462.61,464.18,461.46,462.37,10162.0,462.61,464.18,461.46,462.37,10162.0
2023-04-05 09:30:00,459.99,467.3,459.99,467.3,1633.0,459.99,467.3,459.99,467.3,1633.0
2023-04-05 10:00:00,466.12,468.83,460.73,465.26,2248.0,466.12,468.83,460.73,465.26,2248.0
2023-04-05 10:30:00,464.31,465.0,463.47,463.89,404.0,464.31,465.0,463.47,463.89,404.0
2023-04-05 11:00:00,464.62,466.9,464.62,466.9,1528.0,464.62,466.9,464.62,466.9,1528.0
2023-04-05 11:30:00,468.17,468.27,466.04,466.04,900.0,468.17,468.27,466.04,466.04,900.0
2023-04-05 12:00:00,466.18,466.18,465.09,465.09,1100.0,466.18,466.18,465.09,465.09,1100.0
2023-04-05 12:30:00,464.07,464.12,463.87,464.1,902.0,464.07,464.12,463.87,464.1,902.0
2023-04-05 13:00:00,464.08,464.64,463.58,464.17,1250.0,464.08,464.64,463.58,464.17,1250.0
2023-04-05 13:30:00,463.84,464.32,462.41,464.32,1305.0,463.84,464.32,462.41,464.32,1305.0
2023-04-05 14:00:00,464.59,465.08,463.77,464.59,1300.0,464.59,465.08,463.77,464.59,1300.0
2023-04-05 14:30:00,463.98,464.76,463.98,464.16,500.0,463.98,464.76,463.98,464.16,500.0
2023-04-05 15:00:00,463.6,463.84,462.88,463.84,1500.0,463.6,463.84,462.88,463.84,1500.0
2023-04-05 15:30:00,463.44,464.66,462.42,463.83,10075.0,463.44,464.66,462.42,463.83,10075.0
2023-04-06 09:30:00,462.61,462.65,458.84,460.0,1618.0,462.61,462.65,458.84,460.0,1618.0
2023-04-06 10:00:00,458.77,461.01,458.76,460.14,1790.0,458.77,461.01,458.76,460.14,1790.0
2023-04-06 10:30:00,460.22,460.28,456.64,459.55,4192.0,460.22,460.28,456.64,459.55,4192.0
2023-04-06 11:00:00,460.08,461.21,460.08,461.21,800.0,460.08,461.21,460.08,461.21,800.0
2023-04-06 11:30:00,461.26,463.1,461.26,461.99,3300.0,461.26,463.1,461.26,461.99,3300.0
2023-04-06 12:00:00,461.31,463.5,461.31,463.49,1100.0,461.31,463.5,461.31,463.49,1100.0
2023-04-06 12:30:00,463.41,465.41,463.4,464.05,3388.0,463.41,465.41,463.4,464.05,3388.0
2023-04-06 13:00:00,463.77,463.77,462.46,462.8,600.0,463.77,463.77,462.46,462.8,600.0
2023-04-06 13:30:00,464.27,464.27,462.79,462.79,500.0,464.27,464.27,462.79,462.79,500.0
2023-04-06 14:00:00,463.03,463.78,462.48,463.4,901.0,463.03,463.78,462.48,463.4,901.0
2023-04-06 14:30:00,463.74,464.24,463.0,464.24,1817.0,463.74,464.24,463.0,464.24,1817.0
2023-04-06 15:00:00,464.64,465.44,463.84,464.92,1537.0,464.64,465.44,463.84,464.92,1537.0
2023-04-06 15:30:00,464.46,466.43,464.09,466.43,19893.0,464.46,466.43,464.09,466.43,19893.0
2023-04-10 09:30:00,463.17,463.17,459.37,459.37,1761.0,463.17,463.17,459.37,459.37,1761.0
2023-04-10 10:00:00,460.02,461.21,459.78,460.81,9695.0,460.02,461.21,459.78,460.81,9695.0
2023-04-10 10:30:00,460.71,463.45,460.0,462.79,4540.0,460.71,463.45,460.0,462.79,4540.0
2023-04-10 11:00:00,462.21,463.93,462.0,463.93,2581.0,462.21,463.93,462.0,463.93,2581.0
2023-04-10 11:30:00,462.86,462.88,461.37,462.18,1300.0,462.86,462.88,461.37,462.18,1300.0
2023-04-10 12:00:00,461.48,461.61,460.62,461.52,823.0,461.48,461.61,460.62,461.52,823.0
2023-04-10 12:30:00,462.12,464.11,461.95,463.15,1300.0,462.12,464.11,461.95,463.15,1300.0
2023-04-10 13:00:00,463.01,464.13,463.0,464.13,900.0,463.01,464.13,463.0,464.13,900.0
2023-04-10 13:30:00,463.4,464.5,463.4,464.5,507.0,463.4,464.5,463.4,464.5,507.0
2023-04-10 14:00:00,464.76,466.2,464.6,465.36,856.0,464.76,466.2,464.6,465.36,856.0
2023-04-10 14:30:00,464.62,465.83,464.13,465.83,1851.0,464.62,465.83,464.13,465.83,1851.0
2023-04-10 15:00:00,465.9,466.85,465.9,466.62,2500.0,465.9,466.85,465.9,466.62,2500.0
2023-04-10 15:30:00,466.83,470.31,466.78,470.3,16962.0,466.83,470.31,466.78,470.3,16962.0
2023-04-11 09:30:00,473.33,476.06,473.33,474.77,1331.0,473.33,476.06,473.33,474.77,1331.0
2023-04-11 10:00:00,476.53,477.35,473.6,473.93,663.0,476.53,477.35,473.6,473.93,663.0
2023-04-11 10:30:00,474.47,474.47,470.43,470.65,1460.0,474.47,474.47,470.43,470.65,1460.0
2023-04-11 11:00:00,472.3,474.16,471.61,474.16,500.0,472.3,474.16,471.61,474.16,500.0
2023-04-11 11:30:00,473.75,473.75,472.0,472.0,400.0,473.75,473.75,472.0,472.0,400.0
2023-04-11 12:00:00,472.0,474.59,472.0,474.07,2729.0,472.0,474.59,472.0,474.07,2729.0
2023-04-11 12:30:00,473.7,473.7,473.03,473.31,500.0,473.7,473.7,473.03,473.31,500.0
2023-04-11 13:00:00,473.43,474.03,472.43,473.83,400.0,473.43,474.03,472.43,473.83,400.0
2023-04-11 13:30:00,473.0,474.18,473.0,474.09,1300.0,473.0,474.18,473.0,474.09,1300.0
2023-04-11 14:00:00,474.13,474.13,472.83,473.61,4452.0,474.13,474.13,472.83,473.61,4452.0
2023-04-11 14:30:00,474.25,474.25,473.05,473.94,921.0,474.25,474.25,473.05,473.94,921.0
2023-04-11 15:00:00,474.34,475.49,474.05,475.49,600.0,474.34,475.49,474.05,475.49,600.0
2023-04-11 15:30:00,475.63,475.63,471.82,472.01,9092.0,475.63,475.63,471.82,472.01,9092.0
2023-04-12 09:30:00,476.57,481.6,476.57,479.51,1163.0,476.57,481.6,476.57,479.51,1163.0
2023-04-12 10:00:00,482.1,482.82,478.19,478.2,2021.0,482.1,482.82,478.19,478.2,2021.0
2023-04-12 10:30:00,479.62,480.28,478.15,478.58,2300.0,479.62,480.28,478.15,478.58,2300.0
2023-04-12 11:00:00,479.99,479.99,478.33,479.5,1300.0,479.99,479.99,478.33,479.5,1300.0
2023-04-12 11:30:00,479.5,479.98,477.6,478.25,2000.0,479.5,479.98,477.6,478.25,2000.0
2023-04-12 12:00:00,479.27,480.35,478.45,479.33,5174.0,479.27,480.35,478.45,479.33,5174.0
2023-04-12 12:30:00,479.3,479.3,477.39,477.39,900.0,479.3,479.3,477.39,477.39,900.0
2023-04-12 13:00:00,479.97,481.57,479.84,480.45,900.0,479.97,481.57,479.84,480.45,900.0
2023-04-12 13:30:00,481.22,481.37,480.63,480.9,1500.0,481.22,481.37,480.63,480.9,1500.0
2023-04-12 14:00:00,480.31,481.0,479.3,479.55,2207.0,480.31,481.0,479.3,479.55,2207.0
2023-04-12 14:30:00,479.46,479.52,478.34,479.17,1331.0,479.46,479.52,478.34,479.17,1331.0
2023-04-12 15:00:00,479.5,479.64,478.02,478.46,2630.0,479.5,479.64,478.02,478.46,2630.0
2023-04-12 15:30:00,477.69,478.4,475.6,476.89,16634.0,477.69,478.4,475.6,476.89,16634.0
2023-04-13 09:30:00,478.85,478.85,476.83,476.87,2164.0,478.85,478.85,476.83,476.87,2164.0
2023-04-13 10:00:00,476.75,479.77,476.75,479.77,1637.0,476.75,479.77,476.75,479.77,1637.0
2023-04-13 10:30:00,480.01,482.15,478.18,480.99,2241.0,480.01,482.15,478.18,480.99,2241.0
2023-04-13 11:00:00,481.02,483.3,480.02,483.24,6287.0,481.02,483.3,480.02,483.24,6287.0
2023-04-13 11:30:00,484.17,486.01,483.57,485.3,4930.0,484.17,486.01,483.57,485.3,4930.0
2023-04-13 12:00:00,483.56,484.48,482.88,483.19,1900.0,483.56,484.48,482.88,483.19,1900.0
2023-04-13 12:30:00,483.19,483.19,481.36,481.36,920.0,483.19,483.19,481.36,481.36,920.0
2023-04-13 13:00:00,481.95,483.41,481.95,482.83,600.0,481.95,483.41,481.95,482.83,600.0
2023-04-13 13:30:00,482.73,485.14,482.72,485.14,500.0,482.73,485.14,482.72,485.14,500.0
2023-04-13 14:00:00,485.62,486.83,485.12,485.12,1187.0,485.62,486.83,485.12,485.12,1187.0
2023-04-13 14:30:00,484.69,486.29,484.69,485.27,1100.0,484.69,486.29,484.69,485.27,1100.0
2023-04-13 15:00:00,485.55,486.96,484.53,485.8,1300.0,485.55,486.96,484.53,485.8,1300.0
2023-04-13 15:30:00,485.91,486.41,484.81,485.72,14604.0,485.91,486.41,484.81,485.72,14604.0
2023-04-14 09:30:00,486.5,493.64,482.51,493.64,8851.0,486.5,493.64,482.51,493.64,8851.0
2023-04-14 10:00:00,492.46,494.05,485.94,486.63,10619.0,492.46,494.05,485.94,486.63,10619.0
2023-04-14 10:30:00,486.39,487.19,484.95,484.95,2615.0,486.39,487.19,484.95,484.95,2615.0
2023-04-14 11:00:00,485.82,486.19,481.98,481.98,900.0,485.82,486.19,481.98,481.98,900.0
2023-04-14 11:30:00,481.73,483.99,481.73,482.22,1015.0,481.73,483.99,481.73,482.22,1015.0
2023-04-14 12:00:00,482.14,483.58,481.94,482.99,2104.0,482.14,483.58,481.94,482.99,2104.0
2023-04-14 12:30:00,482.2,482.2,481.25,481.52,1100.0,482.2,482.2,481.25,481.52,1100.0
2023-04-14 13:00:00,482.67,483.64,482.12,482.12,700.0,482.67,483.64,482.12,482.12,700.0
2023-04-14 13:30:00,481.34,482.11,481.34,481.94,700.0,481.34,482.11,481.34,481.94,700.0
2023-04-14 14:00:00,481.3,482.68,480.96,481.75,1500.0,481.3,482.68,480.96,481.75,1500.0
2023-04-14 14:30:00,481.72,481.72,480.76,481.43,1610.0,481.72,481.72,480.76,481.43,1610.0
2023-04-14 15:00:00,481.92,482.68,479.94,481.46,7550.0,481.92,482.68,479.94,481.46,7550.0
2023-04-14 15:30:00,481.16,483.52,478.76,479.65,16538.0,481.16,483.52,478.76,479.65,16538.0
2023-04-17 09:30:00,479.89,479.89,476.26,476.8,2636.0,479.89,479.89,476.26,476.8,2636.0
2023-04-17 10:00:00,476.7,477.29,476.08,477.29,528.0,476.7,477.29,476.08,477.29,528.0
2023-04-17 10:30:00,477.5,481.77,477.5,480.74,3244.0,477.5,481.77,477.5,480.74,3244.0
2023-04-17 11:00:00,481.5,481.5,477.51,477.52,2256.0,481.5,481.5,477.51,477.52,2256.0
2023-04-17 11:30:00,477.44,481.06,477.43,481.06,4128.0,477.44,481.06,477.43,481.06,4128.0
2023-04-17 12:00:00,480.97,483.92,480.24,482.47,4872.0,480.97,483.92,480.24,482.47,4872.0
2023-04-17 12:30:00,482.65,483.89,481.39,481.96,3435.0,482.65,483.89,481.39,481.96,3435.0
2023-04-17 13:00:00,482.02,482.19,481.59,481.6,1500.0,482.02,482.19,481.59,481.6,1500.0
2023-04-17 13:30:00,481.44,482.86,481.42,482.82,4630.0,481.44,482.86,481.42,482.82,4630.0
2023-04-17 14:00:00,483.01,483.01,478.45,481.65,4531.0,483.01,483.01,478.45,481.65,4531.0
2023-04-17 14:30:00,482.62,483.68,482.22,482.61,2300.0,482.62,483.68,482.22,482.61,2300.0
2023-04-17 15:00:00,483.8,485.27,483.75,485.27,3008.0,483.8,485.27,483.75,485.27,3008.0
2023-04-17 15:30:00,485.42,485.42,481.5,481.51,12267.0,485.42,485.42,481.5,481.51,12267.0
2023-04-18 09:30:00,481.55,481.55,476.14,477.48,2835.0,481.55,481.55,476.14,477.48,2835.0
2023-04-18 10:00:00,477.95,479.77,477.95,479.77,1382.0,477.95,479.77,477.95,479.77,1382.0
2023-04-18 10:30:00,478.82,479.43,477.7,479.43,651.0,478.82,479.43,477.7,479.43,651.0
2023-04-18 11:00:00,478.77,479.6,478.14,478.15,905.0,478.77,479.6,478.14,478.15,905.0
2023-04-18 11:30:00,478.38,478.38,476.59,476.65,2477.0,478.38,478.38,476.59,476.65,2477.0
2023-04-18 12:00:00,477.2,477.76,475.44,476.55,3491.0,477.2,477.76,475.44,476.55,3491.0
2023-04-18 12:30:00,477.0,477.83,476.62,477.11,3912.0,477.0,477.83,476.62,477.11,3912.0
2023-04-18 13:00:00,477.11,477.64,477.11,477.31,503.0,477.11,477.64,477.11,477.31,503.0
2023-04-18 13:30:00,477.29,478.83,476.68,478.56,4803.0,477.29,478.83,476.68,478.56,4803.0
2023-04-18 14:00:00,477.94,478.96,477.71,478.52,1684.0,477.94,478.96,477.71,478.52,1684.0
2023-04-18 14:30:00,477.9,477.9,477.37,477.84,806.0,477.9,477.9,477.37,477.84,806.0
2023-04-18 15:00:00,478.14,478.33,477.77,478.15,1398.0,478.14,478.33,477.77,478.15,1398.0
2023-04-18 15:30:00,478.56,481.46,478.27,479.5,8134.0,478.56,481.46,478.27,479.5,8134.0
2023-04-19 09:30:00,476.44,479.8,475.25,476.25,2887.0,476.44,479.8,475.25,476.25,2887.0
2023-04-19 10:00:00,476.78,477.63,476.21,477.52,2000.0,476.78,477.63,476.21,477.52,2000.0
2023-04-19 10:30:00,475.95,478.18,475.95,476.52,470.0,475.95,478.18,475.95,476.52,470.0
2023-04-19 11:00:00,477.11,477.11,476.86,476.86,200.0,477.11,477.11,476.86,476.86,200.0
2023-04-19 11:30:00,479.3,479.3,479.3,479.3,100.0,479.3,479.3,479.3,479.3,100.0
2023-04-19 12:00:00,480.19,483.68,479.74,482.17,2825.0,480.19,483.68,479.74,482.17,2825.0
2023-04-19 12:30:00,482.15,483.6,480.44,480.8,1285.0,482.15,483.6,480.44,480.8,1285.0
2023-04-19 13:00:00,480.76,484.86,480.68,483.85,4500.0,480.76,484.86,480.68,483.85,4500.0
2023-04-19 13:30:00,484.2,485.96,483.41,485.96,6531.0,484.2,485.96,483.41,485.96,6531.0
2023-04-19 14:00:00,485.1,485.46,485.1,485.2,1718.0,485.1,485.46,485.1,485.2,1718.0
2023-04-19 14:30:00,485.23,489.36,484.87,487.94,13046.0,485.23,489.36,484.87,487.94,13046.0
2023-04-19 15:00:00,487.64,487.74,486.88,487.25,5393.0,487.64,487.74,486.88,487.25,5393.0
2023-04-19 15:30:00,486.84,487.56,483.76,486.78,9181.0,486.84,487.56,483.76,486.78,9181.0
2023-04-20 09:30:00,473.76,473.76,460.48,460.48,12137.0,473.76,473.76,460.48,460.48,12137.0
2023-04-20 10:00:00,461.89,469.2,461.89,466.3,12571.0,461.89,469.2,461.89,466.3,12571.0
2023-04-20 10:30:00,466.91,467.04,460.94,461.68,4374.0,466.91,467.04,460.94,461.68,4374.0
2023-04-20 11:00:00,461.26,463.46,460.22,463.46,2000.0,461.26,463.46,460.22,463.46,2000.0
2023-04-20 11:30:00,463.37,466.52,462.34,462.34,2401.0,463.37,466.52,462.34,462.34,2401.0
2023-04-20 12:00:00,462.53,463.73,460.06,460.13,4500.0,462.53,463.73,460.06,460.13,4500.0
2023-04-20 12:30:00,459.36,464.16,459.36,463.93,1465.0,459.36,464.16,459.36,463.93,1465.0
2023-04-20 13:00:00,465.5,465.5,461.26,464.74,3782.0,465.5,465.5,461.26,464.74,3782.0
2023-04-20 13:30:00,462.97,463.38,461.61,462.33,1400.0,462.97,463.38,461.61,462.33,1400.0
2023-04-20 14:00:00,461.28,462.16,459.9,459.91,1800.0,461.28,462.16,459.9,459.91,1800.0
2023-04-20 14:30:00,459.95,461.57,458.43,458.89,4231.0,459.95,461.57,458.43,458.89,4231.0
2023-04-20 15:00:00,458.93,458.93,457.1,458.01,2636.0,458.93,458.93,457.1,458.01,2636.0
2023-04-20 15:30:00,457.89,459.21,456.95,459.19,18408.0,457.89,459.21,456.95,459.19,18408.0
2023-04-21 09:30:00,462.06,468.82,458.69,466.95,4494.0,462.06,468.82,458.69,466.95,4494.0
2023-04-21 10:00:00,466.84,468.06,464.22,467.29,3490.0,466.84,468.06,464.22,467.29,3490.0
2023-04-21 10:30:00,465.83,467.07,464.03,467.07,1207.0,465.83,467.07,464.03,467.07,1207.0
2023-04-21 11:00:00,467.5,467.55,465.45,465.45,1700.0,467.5,467.55,465.45,465.45,1700.0
2023-04-21 11:30:00,464.67,465.33,463.43,463.95,900.0,464.67,465.33,463.43,463.95,900.0
2023-04-21 12:00:00,463.97,465.5,463.97,463.99,4221.0,463.97,465.5,463.97,463.99,4221.0
2023-04-21 12:30:00,463.93,464.41,463.92,463.98,700.0,463.93,464.41,463.92,463.98,700.0
2023-04-21 13:00:00,464.41,464.41,463.92,464.31,500.0,464.41,464.41,463.92,464.31,500.0
2023-04-21 13:30:00,464.81,466.41,464.21,465.8,600.0,464.81,466.41,464.21,465.8,600.0
2023-04-21 14:00:00,466.27,468.01,466.03,466.03,3135.0,466.27,468.01,466.03,466.03,3135.0
2023-04-21 14:30:00,466.67,467.64,466.05,467.37,2000.0,466.67,467.64,466.05,467.37,2000.0
2023-04-21 15:00:00,467.4,467.4,466.01,466.52,2800.0,467.4,467.4,466.01,466.52,2800.0
2023-04-21 15:30:00,467.01,467.58,466.33,467.03,10810.0,467.01,467.58,466.33,467.03,10810.0
2023-04-24 09:30:00,466.64,469.06,466.64,468.1,4613.0,466.64,469.06,466.64,468.1,4613.0
2023-04-24 10:00:00,468.0,468.0,466.06,466.69,2799.0,468.0,468.0,466.06,466.69,2799.0
2023-04-24 10:30:00,465.87,466.31,463.08,463.08,1155.0,465.87,466.31,463.08,463.08,1155.0
2023-04-24 11:00:00,463.25,466.17,463.24,466.17,4528.0,463.25,466.17,463.24,466.17,4528.0
2023-04-24 11:30:00,466.29,466.42,465.69,466.42,2844.0,466.29,466.42,465.69,466.42,2844.0
2023-04-24 12:00:00,465.87,467.44,465.87,467.41,1700.0,465.87,467.44,465.87,467.41,1700.0
2023-04-24 12:30:00,467.41,467.41,465.47,465.47,1493.0,467.41,467.41,465.47,465.47,1493.0
2023-04-24 13:00:00,465.83,466.69,464.87,464.87,3526.0,465.83,466.69,464.87,464.87,3526.0
2023-04-24 13:30:00,465.29,465.58,464.67,465.03,1686.0,465.29,465.58,464.67,465.03,1686.0
2023-04-24 14:00:00,464.88,465.81,463.81,465.44,4362.0,464.88,465.81,463.81,465.44,4362.0
2023-04-24 14:30:00,464.28,464.28,462.46,463.27,3700.0,464.28,464.28,462.46,463.27,3700.0
2023-04-24 15:00:00,463.55,463.55,461.93,462.95,6128.0,463.55,463.55,461.93,462.95,6128.0
2023-04-24 15:30:00,462.94,463.85,461.2,462.03,36703.0,462.94,463.85,461.2,462.03,36703.0
2023-04-25 09:30:00,457.39,457.39,442.16,442.65,10606.0,457.39,457.39,442.16,442.65,10606.0
2023-04-25 10:00:00,442.08,453.47,442.01,452.13,5135.0,442.08,453.47,442.01,452.13,5135.0
2023-04-25 10:30:00,451.99,452.36,437.46,439.26,11025.0,451.99,452.36,437.46,439.26,11025.0
2023-04-25 11:00:00,441.02,441.33,438.61,439.14,3912.0,441.02,441.33,438.61,439.14,3912.0
2023-04-25 11:30:00,438.72,440.26,438.0,440.26,4439.0,438.72,440.26,438.0,440.26,4439.0
2023-04-25 12:00:00,440.26,440.96,439.26,439.88,3217.0,440.26,440.96,439.26,439.88,3217.0
2023-04-25 12:30:00,439.89,440.52,438.93,439.81,2373.0,439.89,440.52,438.93,439.81,2373.0
2023-04-25 13:00:00,440.18,440.18,437.1,437.11,2128.0,440.18,440.18,437.1,437.11,2128.0
2023-04-25 13:30:00,437.11,438.1,436.41,438.08,4809.0,437.11,438.1,436.41,438.08,4809.0
2023-04-25 14:00:00,437.59,438.14,436.74,437.58,5900.0,437.59,438.14,436.74,437.58,5900.0
2023-04-25 14:30:00,437.52,437.52,436.31,436.8,5150.0,437.52,437.52,436.31,436.8,5150.0
2023-04-25 15:00:00,437.0,439.65,437.0,439.54,4163.0,437.0,439.65,437.0,439.54,4163.0
2023-04-25 15:30:00,439.26,439.41,436.33,437.28,26217.0,439.26,439.41,436.33,437.28,26217.0
2023-04-26 09:30:00,433.79,442.87,433.79,441.22,4513.0,433.79,442.87,433.79,441.22,4513.0
2023-04-26 10:00:00,443.46,443.46,439.15,440.06,3210.0,443.46,443.46,439.15,440.06,3210.0
2023-04-26 10:30:00,440.07,443.82,440.07,442.83,1926.0,440.07,443.82,440.07,442.83,1926.0
2023-04-26 11:00:00,442.38,444.55,441.93,444.55,4020.0,442.38,444.55,441.93,444.55,4020.0
2023-04-26 11:30:00,444.72,445.3,443.88,444.68,2837.0,444.72,445.3,443.88,444.68,2837.0
2023-04-26 12:00:00,444.77,444.77,441.91,442.65,3886.0,444.77,444.77,441.91,442.65,3886.0
2023-04-26 12:30:00,442.98,443.86,442.39,443.19,2176.0,442.98,443.86,442.39,443.19,2176.0
2023-04-26 13:00:00,442.85,442.85,440.33,440.74,1200.0,442.85,442.85,440.33,440.74,1200.0
2023-04-26 13:30:00,440.39,440.88,439.5,439.66,2900.0,440.39,440.88,439.5,439.66,2900.0
2023-04-26 14:00:00,439.27,439.27,437.9,438.28,2061.0,439.27,439.27,437.9,438.28,2061.0
2023-04-26 14:30:00,438.64,438.64,436.59,436.59,3152.0,438.64,438.64,436.59,436.59,3152.0
2023-04-26 15:00:00,436.68,436.97,435.78,435.92,2100.0,436.68,436.97,435.78,435.92,2100.0
2023-04-26 15:30:00,435.83,437.49,435.25,436.24,34924.0,435.83,437.49,435.25,436.24,34924.0
2023-04-27 09:30:00,435.61,436.67,425.74,425.74,6196.0,435.61,436.67,425.74,425.74,6196.0
2023-04-27 10:00:00,426.59,432.89,426.43,432.48,5417.0,426.59,432.89,426.43,432.48,5417.0
2023-04-27 10:30:00,432.94,432.95,430.13,430.13,2302.0,432.94,432.95,430.13,430.13,2302.0
2023-04-27 11:00:00,429.88,430.45,427.95,430.44,1944.0,429.88,430.45,427.95,430.44,1944.0
2023-04-27 11:30:00,430.53,431.49,430.43,431.28,1276.0,430.53,431.49,430.43,431.28,1276.0
2023-04-27 12:00:00,432.09,433.04,432.09,432.84,1475.0,432.09,433.04,432.09,432.84,1475.0
2023-04-27 12:30:00,433.18,433.54,431.72,431.72,2830.0,433.18,433.54,431.72,431.72,2830.0
2023-04-27 13:00:00,431.13,431.61,430.88,431.61,3082.0,431.13,431.61,430.88,431.61,3082.0
2023-04-27 13:30:00,431.83,434.09,431.83,432.81,1600.0,431.83,434.09,431.83,432.81,1600.0
2023-04-27 14:00:00,433.51,433.54,432.26,432.88,2043.0,433.51,433.54,432.26,432.88,2043.0
2023-04-27 14:30:00,433.55,435.33,433.36,435.25,5837.0,433.55,435.33,433.36,435.25,5837.0
2023-04-27 15:00:00,434.91,436.78,434.51,436.48,5102.0,434.91,436.78,434.51,436.48,5102.0
2023-04-27 15:30:00,436.41,436.86,435.48,436.75,12259.0,436.41,436.86,435.48,436.75,12259.0
2023-04-28 09:30:00,437.92,439.88,434.6,439.8,4274.0,437.92,439.88,434.6,439.8,4274.0
2023-04-28 10:00:00,439.72,445.56,439.72,445.56,1801.0,439.72,445.56,439.72,445.56,1801.0
2023-04-28 10:30:00,445.77,447.9,444.01,446.97,2936.0,445.77,447.9,444.01,446.97,2936.0
2023-04-28 11:00:00,447.29,448.27,446.31,446.95,2999.0,447.29,448.27,446.31,446.95,2999.0
2023-04-28 11:30:00,447.5,450.55,446.79,449.98,3612.0,447.5,450.55,446.79,449.98,3612.0
2023-04-28 12:00:00,449.31,451.57,448.96,451.57,2739.0,449.31,451.57,448.96,451.57,2739.0
2023-04-28 12:30:00,452.18,453.8,451.82,453.6,4696.0,452.18,453.8,451.82,453.6,4696.0
2023-04-28 13:00:00,453.92,454.7,451.62,451.62,2360.0,453.92,454.7,451.62,451.62,2360.0
2023-04-28 13:30:00,451.97,452.86,451.68,452.86,2640.0,451.97,452.86,451.68,452.86,2640.0
2023-04-28 14:00:00,453.4,454.9,452.06,452.06,3553.0,453.4,454.9,452.06,452.06,3553.0
2023-04-28 14:30:00,452.26,452.55,451.33,452.0,2784.0,452.26,452.55,451.33,452.0,2784.0
2023-04-28 15:00:00,452.52,453.56,450.67,450.97,4208.0,452.52,453.56,450.67,450.97,4208.0
2023-04-28 15:30:00,451.15,451.23,448.96,451.09,11602.0,451.15,451.23,448.96,451.09,11602.0
2023-05-01 09:30:00,448.7,454.47,448.7,451.18,1783.0,448.7,454.47,448.7,451.18,1783.0
2023-05-01 10:00:00,450.97,452.6,450.96,452.08,900.0,450.97,452.6,450.96,452.08,900.0
2023-05-01 10:30:00,453.5,456.54,453.5,455.62,904.0,453.5,456.54,453.5,455.62,904.0
2023-05-01 11:00:00,456.14,456.14,451.12,452.14,3668.0,456.14,456.14,451.12,452.14,3668.0
2023-05-01 11:30:00,452.05,453.41,451.99,452.13,900.0,452.05,453.41,451.99,452.13,900.0
2023-05-01 12:00:00,452.55,452.61,451.88,452.31,1745.0,452.55,452.61,451.88,452.31,1745.0
2023-05-01 12:30:00,452.77,453.91,452.77,452.98,800.0,452.77,453.91,452.77,452.98,800.0
2023-05-01 13:00:00,453.15,455.54,452.87,455.11,2324.0,453.15,455.54,452.87,455.11,2324.0
2023-05-01 13:30:00,455.22,456.09,454.5,455.23,3100.0,455.22,456.09,454.5,455.23,3100.0
2023-05-01 14:00:00,455.66,455.66,452.12,453.11,1600.0,455.66,455.66,452.12,453.11,1600.0
2023-05-01 14:30:00,452.93,453.75,452.39,453.04,1600.0,452.93,453.75,452.39,453.04,1600.0
2023-05-01 15:00:00,453.43,454.0,452.96,454.0,2014.0,453.43,454.0,452.96,454.0,2014.0
2023-05-01 15:30:00,454.19,456.14,453.39,453.57,11568.0,454.19,456.14,453.39,453.57,11568.0
2023-05-02 09:30:00,451.1,451.58,447.73,451.58,2596.0,451.1,451.58,447.73,451.58,2596.0
2023-05-02 10:00:00,449.26,449.26,446.94,447.39,1430.0,449.26,449.26,446.94,447.39,1430.0
2023-05-02 10:30:00,446.64,446.94,445.58,446.69,1517.0,446.64,446.94,445.58,446.69,1517.0
2023-05-02 11:00:00,445.5,446.06,443.31,444.23,6205.0,445.5,446.06,443.31,444.23,6205.0
2023-05-02 11:30:00,443.68,444.99,443.68,443.86,5240.0,443.68,444.99,443.68,443.86,5240.0
2023-05-02 12:00:00,444.0,445.47,443.66,445.39,5324.0,444.0,445.47,443.66,445.39,5324.0
2023-05-02 12:30:00,445.69,445.69,445.69,445.69,100.0,445.69,445.69,445.69,445.69,100.0
2023-05-02 13:00:00,445.69,445.69,445.69,445.69,0.0,445.69,445.69,445.69,445.69,0.0
2023-05-02 13:30:00,446.32,447.03,445.31,447.03,600.0,446.32,447.03,445.31,447.03,600.0
2023-05-02 14:00:00,448.0,448.2,446.45,447.75,1410.0,448.0,448.2,446.45,447.75,1410.0
2023-05-02 14:30:00,448.27,450.43,448.26,450.32,1400.0,448.27,450.43,448.26,450.32,1400.0
2023-05-02 15:00:00,450.26,452.0,449.62,451.86,7034.0,450.26,452.0,449.62,451.86,7034.0
2023-05-02 15:30:00,451.06,453.15,450.75,451.48,9017.0,451.06,453.15,450.75,451.48,9017.0
2023-05-03 09:30:00,453.47,458.1,453.47,458.1,1196.0,453.47,458.1,453.47,458.1,1196.0
2023-05-03 10:00:00,458.14,460.96,457.77,457.94,5407.0,458.14,460.96,457.77,457.94,5407.0
2023-05-03 10:30:00,457.68,458.63,456.95,458.63,1700.0,457.68,458.63,456.95,458.63,1700.0
2023-05-03 11:00:00,458.48,464.72,458.48,463.84,2742.0,458.48,464.72,458.48,463.84,2742.0
2023-05-03 11:30:00,464.21,464.9,463.45,464.39,1343.0,464.21,464.9,463.45,464.39,1343.0
2023-05-03 12:00:00,464.46,465.18,464.46,465.18,600.0,464.46,465.18,464.46,465.18,600.0
2023-05-03 12:30:00,465.96,467.97,465.34,467.97,4450.0,465.96,467.97,465.34,467.97,4450.0
2023-05-03 13:00:00,467.54,467.86,467.02,467.86,2038.0,467.54,467.86,467.02,467.86,2038.0
2023-05-03 13:30:00,468.54,472.09,468.13,470.36,5110.0,468.54,472.09,468.13,470.36,5110.0
2023-05-03 14:00:00,470.08,471.97,467.91,469.6,7992.0,470.08,471.97,467.91,469.6,7992.0
2023-05-03 14:30:00,469.02,473.5,466.55,471.75,3674.0,469.02,473.5,466.55,471.75,3674.0
2023-05-03 15:00:00,471.05,471.24,466.13,466.19,5521.0,471.05,471.24,466.13,466.19,5521.0
2023-05-03 15:30:00,466.21,466.62,464.13,464.16,14925.0,466.21,466.62,464.13,464.16,14925.0
2023-05-04 09:30:00,467.76,467.87,463.86,466.55,3203.0,467.76,467.87,463.86,466.55,3203.0
2023-05-04 10:00:00,466.24,468.45,462.66,462.66,1701.0,466.24,468.45,462.66,462.66,1701.0
2023-05-04 10:30:00,462.93,465.61,462.92,464.02,1575.0,462.93,465.61,462.92,464.02,1575.0
2023-05-04 11:00:00,461.53,465.0,461.53,462.51,2400.0,461.53,465.0,461.53,462.51,2400.0
2023-05-04 11:30:00,461.75,462.19,459.3,460.09,1100.0,461.75,462.19,459.3,460.09,1100.0
2023-05-04 12:00:00,460.59,462.76,460.24,461.9,2495.0,460.59,462.76,460.24,461.9,2495.0
2023-05-04 12:30:00,461.93,464.76,461.86,463.33,1200.0,461.93,464.76,461.86,463.33,1200.0
2023-05-04 13:00:00,463.56,463.56,462.66,462.78,1602.0,463.56,463.56,462.66,462.78,1602.0
2023-05-04 13:30:00,462.48,464.47,461.11,461.86,2148.0,462.48,464.47,461.11,461.86,2148.0
2023-05-04 14:00:00,462.28,463.58,460.45,461.14,3591.0,462.28,463.58,460.45,461.14,3591.0
2023-05-04 14:30:00,461.09,461.37,458.78,460.98,5904.0,461.09,461.37,458.78,460.98,5904.0
2023-05-04 15:00:00,461.19,461.99,458.82,461.59,4036.0,461.19,461.99,458.82,461.59,4036.0
2023-05-04 15:30:00,461.72,464.38,460.03,462.55,17117.0,461.72,464.38,460.03,462.55,17117.0
2023-05-05 09:30:00,400.0,400.0,382.58,388.03,61312.0,400.0,400.0,382.58,388.03,61312.0
2023-05-05 10:00:00,386.31,392.68,373.07,380.3,56050.0,386.31,392.68,373.07,380.3,56050.0
2023-05-05 10:30:00,379.5,383.74,378.05,379.35,41361.0,379.5,383.74,378.05,379.35,41361.0
2023-05-05 11:00:00,379.7,389.59,379.48,387.98,50913.0,379.7,389.59,379.48,387.98,50913.0
2023-05-05 11:30:00,388.06,388.91,379.78,382.13,34540.0,388.06,388.91,379.78,382.13,34540.0
2023-05-05 12:00:00,381.0,383.74,379.29,383.3,20911.0,381.0,383.74,379.29,383.3,20911.0
2023-05-05 12:30:00,382.97,385.87,381.68,384.63,33863.0,382.97,385.87,381.68,384.63,33863.0
2023-05-05 13:00:00,384.63,385.0,376.0,377.41,41955.0,384.63,385.0,376.0,377.41,41955.0
2023-05-05 13:30:00,377.38,380.37,373.87,374.45,15954.0,377.38,380.37,373.87,374.45,15954.0
2023-05-05 14:00:00,374.97,376.42,373.19,375.32,19979.0,374.97,376.42,373.19,375.32,19979.0
2023-05-05 14:30:00,374.73,384.13,374.71,384.05,30640.0,374.73,384.13,374.71,384.05,30640.0
2023-05-05 15:00:00,383.86,385.48,379.7,383.08,27039.0,383.86,385.48,379.7,383.08,27039.0
2023-05-05 15:30:00,382.87,386.6,382.86,384.71,66612.0,382.87,386.6,382.86,384.71,66612.0
2023-05-08 09:30:00,387.61,390.71,380.82,382.91,72548.0,387.61,390.71,380.82,382.91,72548.0
2023-05-08 10:00:00,383.55,383.72,379.88,379.88,5844.0,383.55,383.72,379.88,379.88,5844.0
2023-05-08 10:30:00,379.87,380.42,377.23,379.41,11536.0,379.87,380.42,377.23,379.41,11536.0
2023-05-08 11:00:00,379.01,380.12,378.33,380.07,6857.0,379.01,380.12,378.33,380.07,6857.0
2023-05-08 11:30:00,380.1,382.47,378.81,381.8,7651.0,380.1,382.47,378.81,381.8,7651.0
2023-05-08 12:00:00,382.15,383.49,381.4,382.69,14324.0,382.15,383.49,381.4,382.69,14324.0
2023-05-08 12:30:00,382.5,384.4,381.93,384.4,13751.0,382.5,384.4,381.93,384.4,13751.0
2023-05-08 13:00:00,384.41,384.46,380.96,382.46,28648.0,384.41,384.46,380.96,382.46,28648.0
2023-05-08 13:30:00,381.61,382.49,379.61,379.75,13863.0,381.61,382.49,379.61,379.75,13863.0
2023-05-08 14:00:00,379.75,379.75,376.51,378.66,26420.0,379.75,379.75,376.51,378.66,26420.0
2023-05-08 14:30:00,378.81,379.71,377.76,378.71,14639.0,378.81,379.71,377.76,378.71,14639.0
2023-05-08 15:00:00,378.84,380.18,378.84,379.43,10931.0,378.84,380.18,378.84,379.43,10931.0
2023-05-08 15:30:00,379.43,379.46,376.0,378.43,57279.0,379.43,379.46,376.0,378.43,57279.0
2023-05-09 09:30:00,374.44,375.54,367.41,373.92,13035.0,374.44,375.54,367.41,373.92,13035.0
2023-05-09 10:00:00,374.63,374.69,369.18,373.11,10849.0,374.63,374.69,369.18,373.11,10849.0
2023-05-09 10:30:00,372.71,374.47,371.72,371.72,4718.0,372.71,374.47,371.72,371.72,4718.0
2023-05-09 11:00:00,372.01,372.19,367.41,367.41,5934.0,372.01,372.19,367.41,367.41,5934.0
2023-05-09 11:30:00,367.83,370.28,367.04,367.88,8964.0,367.83,370.28,367.04,367.88,8964.0
2023-05-09 12:00:00,367.54,368.65,366.81,366.81,4666.0,367.54,368.65,366.81,366.81,4666.0
2023-05-09 12:30:00,366.96,367.19,365.4,367.15,6977.0,366.96,367.19,365.4,367.15,6977.0
2023-05-09 13:00:00,367.28,367.53,365.27,365.56,4264.0,367.28,367.53,365.27,365.56,4264.0
2023-05-09 13:30:00,365.48,366.63,364.53,364.88,3598.0,365.48,366.63,364.53,364.88,3598.0
2023-05-09 14:00:00,364.97,368.23,364.73,367.44,11961.0,364.97,368.23,364.73,367.44,11961.0
2023-05-09 14:30:00,367.28,368.46,364.37,365.4,4650.0,367.28,368.46,364.37,365.4,4650.0
2023-05-09 15:00:00,365.55,365.83,364.0,364.61,6336.0,365.55,365.83,364.0,364.61,6336.0
2023-05-09 15:30:00,364.7,368.04,364.7,366.86,29353.0,364.7,368.04,364.7,366.86,29353.0
2023-05-10 09:30:00,372.65,372.65,368.0,371.1,10881.0,372.65,372.65,368.0,371.1,10881.0
2023-05-10 10:00:00,370.85,373.16,370.11,370.82,13649.0,370.85,373.16,370.11,370.82,13649.0
2023-05-10 10:30:00,371.08,371.09,366.5,367.4,9669.0,371.08,371.09,366.5,367.4,9669.0
2023-05-10 11:00:00,367.66,368.78,367.01,368.1,7128.0,367.66,368.78,367.01,368.1,7128.0
2023-05-10 11:30:00,367.64,368.45,366.32,367.41,4800.0,367.64,368.45,366.32,367.41,4800.0
2023-05-10 12:00:00,367.68,368.66,367.16,368.04,5600.0,367.68,368.66,367.16,368.04,5600.0
2023-05-10 12:30:00,368.12,368.58,367.0,367.06,19447.0,368.12,368.58,367.0,367.06,19447.0
2023-05-10 13:00:00,367.39,367.92,366.02,366.63,4321.0,367.39,367.92,366.02,366.63,4321.0
2023-05-10 13:30:00,366.73,367.44,365.78,367.16,4564.0,366.73,367.44,365.78,367.16,4564.0
2023-05-10 14:00:00,367.13,368.47,366.65,367.9,4097.0,367.13,368.47,366.65,367.9,4097.0
2023-05-10 14:30:00,367.87,368.24,366.42,366.67,6540.0,367.87,368.24,366.42,366.67,6540.0
2023-05-10 15:00:00,366.76,369.19,366.76,368.8,7302.0,366.76,369.19,366.76,368.8,7302.0
2023-05-10 15:30:00,368.63,369.29,365.13,365.78,23038.0,368.63,369.29,365.13,365.78,23038.0
2023-05-11 09:30:00,362.97,366.84,362.19,362.46,4138.0,362.97,366.84,362.19,362.46,4138.0
2023-05-11 10:00:00,362.27,364.36,361.39,361.79,10510.0,362.27,364.36,361.39,361.79,10510.0
2023-05-11 10:30:00,361.7,361.97,358.17,359.81,9704.0,361.7,361.97,358.17,359.81,9704.0
2023-05-11 11:00:00,359.51,360.13,357.96,359.31,10580.0,359.51,360.13,357.96,359.31,10580.0
2023-05-11 11:30:00,359.56,360.86,358.87,359.59,6357.0,359.56,360.86,358.87,359.59,6357.0
2023-05-11 12:00:00,359.5,360.87,359.15,360.7,4902.0,359.5,360.87,359.15,360.7,4902.0
2023-05-11 12:30:00,360.6,361.1,359.01,360.24,7375.0,360.6,361.1,359.01,360.24,7375.0
2023-05-11 13:00:00,359.94,360.64,359.56,360.33,7055.0,359.94,360.64,359.56,360.33,7055.0
2023-05-11 13:30:00,360.32,362.08,359.65,361.1,24268.0,360.32,362.08,359.65,361.1,24268.0
2023-05-11 14:00:00,361.64,362.18,360.6,362.0,17085.0,361.64,362.18,360.6,362.0,17085.0
2023-05-11 14:30:00,361.83,364.47,361.77,364.1,12235.0,361.83,364.47,361.77,364.1,12235.0
2023-05-11 15:00:00,364.13,367.07,364.02,366.05,12619.0,364.13,367.07,364.02,366.05,12619.0
2023-05-11 15:30:00,366.08,366.08,362.69,364.47,35576.0,366.08,366.08,362.69,364.47,35576.0
2023-05-12 09:30:00,363.63,371.3,363.63,367.68,9735.0,363.63,371.3,363.63,367.68,9735.0
2023-05-12 10:00:00,366.5,366.59,363.74,365.51,6772.0,366.5,366.59,363.74,365.51,6772.0
2023-05-12 10:30:00,365.13,365.13,361.0,363.17,6073.0,365.13,365.13,361.0,363.17,6073.0
2023-05-12 11:00:00,363.39,364.09,362.44,364.09,7289.0,363.39,364.09,362.44,364.09,7289.0
2023-05-12 11:30:00,364.14,366.99,363.67,366.99,3654.0,364.14,366.99,363.67,366.99,3654.0
2023-05-12 12:00:00,366.98,367.22,366.34,366.45,3106.0,366.98,367.22,366.34,366.45,3106.0
2023-05-12 12:30:00,366.17,367.5,365.9,367.17,4083.0,366.17,367.5,365.9,367.17,4083.0
2023-05-12 13:00:00,367.44,370.78,367.44,369.09,5606.0,367.44,370.78,367.44,369.09,5606.0
2023-05-12 13:30:00,369.83,370.6,368.67,369.96,6305.0,369.83,370.6,368.67,369.96,6305.0
2023-05-12 14:00:00,369.73,371.94,368.98,371.35,9779.0,369.73,371.94,368.98,371.35,9779.0
2023-05-12 14:30:00,370.79,372.5,370.0,372.11,9052.0,370.79,372.5,370.0,372.11,9052.0
2023-05-12 15:00:00,372.25,374.51,371.64,373.87,12649.0,372.25,374.51,371.64,373.87,12649.0
2023-05-12 15:30:00,374.57,374.86,372.19,372.22,27976.0,374.57,374.86,372.19,372.22,27976.0
2023-05-15 09:30:00,375.35,383.98,374.59,378.22,17253.0,375.35,383.98,374.59,378.22,17253.0
2023-05-15 10:00:00,378.71,382.39,378.02,382.0,5495.0,378.71,382.39,378.02,382.0,5495.0
2023-05-15 10:30:00,382.34,382.96,380.49,380.5,13519.0,382.34,382.96,380.49,380.5,13519.0
2023-05-15 11:00:00,379.66,379.66,371.2,372.85,3803.0,379.66,379.66,371.2,372.85,3803.0
2023-05-15 11:30:00,372.24,375.25,372.24,375.25,3182.0,372.24,375.25,372.24,375.25,3182.0
2023-05-15 12:00:00,376.1,376.1,374.61,375.22,2000.0,376.1,376.1,374.61,375.22,2000.0
2023-05-15 12:30:00,375.46,377.0,375.33,377.0,2050.0,375.46,377.0,375.33,377.0,2050.0
2023-05-15 13:00:00,377.11,378.02,377.11,377.68,7545.0,377.11,378.02,377.11,377.68,7545.0
2023-05-15 13:30:00,377.66,378.09,376.18,376.19,4236.0,377.66,378.09,376.18,376.19,4236.0
2023-05-15 14:00:00,376.72,380.32,376.72,379.9,7968.0,376.72,380.32,376.72,379.9,7968.0
2023-05-15 14:30:00,380.15,380.45,379.62,379.98,4011.0,380.15,380.45,379.62,379.98,4011.0
2023-05-15 15:00:00,380.0,380.8,379.61,380.8,3408.0,380.0,380.8,379.61,380.8,3408.0
2023-05-15 15:30:00,381.07,381.76,380.05,381.75,26277.0,381.07,381.76,380.05,381.75,26277.0
2023-05-16 09:30:00,380.89,384.04,380.89,383.05,4162.0,380.89,384.04,380.89,383.05,4162.0
2023-05-16 10:00:00,383.18,383.49,379.19,379.19,14100.0,383.18,383.49,379.19,379.19,14100.0
2023-05-16 10:30:00,378.49,381.24,377.98,380.0,6223.0,378.49,381.24,377.98,380.0,6223.0
2023-05-16 11:00:00,380.01,381.13,379.76,380.51,4416.0,380.01,381.13,379.76,380.51,4416.0
2023-05-16 11:30:00,380.24,380.93,379.39,379.76,6007.0,380.24,380.93,379.39,379.76,6007.0
2023-05-16 12:00:00,379.61,381.95,379.61,381.54,4200.0,379.61,381.95,379.61,381.54,4200.0
2023-05-16 12:30:00,381.67,384.58,381.48,384.08,11140.0,381.67,384.58,381.48,384.08,11140.0
2023-05-16 13:00:00,384.03,384.03,381.75,383.02,5089.0,384.03,384.03,381.75,383.02,5089.0
2023-05-16 13:30:00,383.11,383.33,381.84,383.33,2991.0,383.11,383.33,381.84,383.33,2991.0
2023-05-16 14:00:00,383.44,383.95,382.61,383.12,7753.0,383.44,383.95,382.61,383.12,7753.0
2023-05-16 14:30:00,383.16,384.6,382.71,384.15,9354.0,383.16,384.6,382.71,384.15,9354.0
2023-05-16 15:00:00,384.24,385.4,383.89,385.4,4934.0,384.24,385.4,383.89,385.4,4934.0
2023-05-16 15:30:00,384.83,386.0,384.38,384.76,23921.0,384.83,386.0,384.38,384.76,23921.0
2023-05-17 09:30:00,386.97,386.97,381.31,382.59,11828.0,386.97,386.97,381.31,382.59,11828.0
2023-05-17 10:00:00,383.03,385.04,381.8,385.0,10517.0,383.03,385.04,381.8,385.0,10517.0
2023-05-17 10:30:00,385.07,385.07,379.79,379.99,7769.0,385.07,385.07,379.79,379.99,7769.0
2023-05-17 11:00:00,380.85,382.1,380.5,382.1,4975.0,380.85,382.1,380.5,382.1,4975.0
2023-05-17 11:30:00,381.88,383.82,381.88,383.81,2503.0,381.88,383.82,381.88,383.81,2503.0
2023-05-17 12:00:00,383.34,383.66,381.97,382.93,3544.0,383.34,383.66,381.97,382.93,3544.0
2023-05-17 12:30:00,383.37,384.28,383.07,384.28,4661.0,383.37,384.28,383.07,384.28,4661.0
2023-05-17 13:00:00,384.05,385.32,383.72,385.22,5124.0,384.05,385.32,383.72,385.22,5124.0
2023-05-17 13:30:00,384.54,385.32,382.21,383.3,7402.0,384.54,385.32,382.21,383.3,7402.0
2023-05-17 14:00:00,383.6,383.67,382.39,382.68,6409.0,383.6,383.67,382.39,382.68,6409.0
2023-05-17 14:30:00,383.04,384.48,382.51,383.16,13254.0,383.04,384.48,382.51,383.16,13254.0
2023-05-17 15:00:00,383.28,383.56,382.14,382.38,10746.0,383.28,383.56,382.14,382.38,10746.0
2023-05-17 15:30:00,382.38,384.42,380.4,380.44,49203.0,382.38,384.42,380.4,380.44,49203.0
2023-05-18 09:30:00,380.74,380.74,376.4,379.16,3143.0,380.74,380.74,376.4,379.16,3143.0
2023-05-18 10:00:00,379.76,382.17,377.22,380.27,4394.0,379.76,382.17,377.22,380.27,4394.0
2023-05-18 10:30:00,380.8,381.29,378.86,378.97,2400.0,380.8,381.29,378.86,378.97,2400.0
2023-05-18 11:00:00,379.24,379.88,376.81,377.78,3298.0,379.24,379.88,376.81,377.78,3298.0
2023-05-18 11:30:00,377.13,379.29,376.13,378.38,3959.0,377.13,379.29,376.13,378.38,3959.0
2023-05-18 12:00:00,378.5,378.8,377.06,377.1,2530.0,378.5,378.8,377.06,377.1,2530.0
2023-05-18 12:30:00,377.1,381.39,377.1,380.71,10739.0,377.1,381.39,377.1,380.71,10739.0
2023-05-18 13:00:00,380.98,383.13,380.48,380.48,8262.0,380.98,383.13,380.48,380.48,8262.0
2023-05-18 13:30:00,380.54,381.51,377.3,377.7,6960.0,380.54,381.51,377.3,377.7,6960.0
2023-05-18 14:00:00,377.29,379.8,377.29,379.35,7368.0,377.29,379.8,377.29,379.35,7368.0
2023-05-18 14:30:00,379.62,379.81,377.89,378.37,2384.0,379.62,379.81,377.89,378.37,2384.0
2023-05-18 15:00:00,378.4,379.89,378.39,379.54,4210.0,378.4,379.89,378.39,379.54,4210.0
2023-05-18 15:30:00,378.88,380.93,378.78,380.42,25193.0,378.88,380.93,378.78,380.42,25193.0
2023-05-19 09:30:00,382.83,388.42,382.59,388.15,7435.0,382.83,388.42,382.59,388.15,7435.0
2023-05-19 10:00:00,387.83,390.97,387.71,388.75,10719.0,387.83,390.97,387.71,388.75,10719.0
2023-05-19 10:30:00,389.3,391.4,389.29,390.53,11559.0,389.3,391.4,389.29,390.53,11559.0
2023-05-19 11:00:00,389.46,390.47,388.32,388.83,4664.0,389.46,390.47,388.32,388.83,4664.0
2023-05-19 11:30:00,387.87,389.21,385.58,388.53,7252.0,387.87,389.21,385.58,388.53,7252.0
2023-05-19 12:00:00,388.82,390.3,388.47,389.75,5590.0,388.82,390.3,388.47,389.75,5590.0
2023-05-19 12:30:00,389.45,390.55,389.05,390.0,5676.0,389.45,390.55,389.05,390.0,5676.0
2023-05-19 13:00:00,390.21,390.44,388.93,389.09,3724.0,390.21,390.44,388.93,389.09,3724.0
2023-05-19 13:30:00,389.12,390.0,388.59,389.41,8630.0,389.12,390.0,388.59,389.41,8630.0
2023-05-19 14:00:00,389.69,390.16,385.44,385.46,4391.0,389.69,390.16,385.44,385.46,4391.0
2023-05-19 14:30:00,385.25,387.79,385.25,387.53,5043.0,385.25,387.79,385.25,387.53,5043.0
2023-05-19 15:00:00,387.2,387.2,384.32,384.93,6885.0,387.2,387.2,384.32,384.93,6885.0
2023-05-19 15:30:00,384.95,386.21,382.12,382.14,35682.0,384.95,386.21,382.12,382.14,35682.0
2023-05-22 09:30:00,382.15,385.23,382.15,384.64,3221.0,382.15,385.23,382.15,384.64,3221.0
2023-05-22 10:00:00,384.64,389.31,384.42,389.31,6690.0,384.64,389.31,384.42,389.31,6690.0
2023-05-22 10:30:00,388.33,389.68,387.59,389.12,3359.0,388.33,389.68,387.59,389.12,3359.0
2023-05-22 11:00:00,390.0,390.0,388.84,388.84,1679.0,390.0,390.0,388.84,388.84,1679.0
2023-05-22 11:30:00,388.74,388.99,387.16,388.92,9740.0,388.74,388.99,387.16,388.92,9740.0
2023-05-22 12:00:00,389.18,390.7,388.6,389.89,11051.0,389.18,390.7,388.6,389.89,11051.0
2023-05-22 12:30:00,389.9,390.86,389.5,390.01,4999.0,389.9,390.86,389.5,390.01,4999.0
2023-05-22 13:00:00,389.95,390.39,389.78,390.25,2500.0,389.95,390.39,389.78,390.25,2500.0
2023-05-22 13:30:00,390.34,390.34,389.62,389.94,1539.0,390.34,390.34,389.62,389.94,1539.0
2023-05-22 14:00:00,389.9,391.09,389.54,391.09,2478.0,389.9,391.09,389.54,391.09,2478.0
2023-05-22 14:30:00,390.94,390.95,389.65,389.89,3063.0,390.94,390.95,389.65,389.89,3063.0
2023-05-22 15:00:00,390.01,390.01,387.26,387.26,1602.0,390.01,390.01,387.26,387.26,1602.0
2023-05-22 15:30:00,388.4,388.53,386.63,387.15,9855.0,388.4,388.53,386.63,387.15,9855.0
2023-05-23 09:30:00,386.23,393.06,386.23,392.55,3234.0,386.23,393.06,386.23,392.55,3234.0
2023-05-23 10:00:00,391.72,391.72,387.94,388.65,6504.0,391.72,391.72,387.94,388.65,6504.0
2023-05-23 10:30:00,388.71,390.73,386.24,387.66,4897.0,388.71,390.73,386.24,387.66,4897.0
2023-05-23 11:00:00,388.72,389.92,386.39,387.65,7947.0,388.72,389.92,386.39,387.65,7947.0
2023-05-23 11:30:00,387.59,389.42,386.41,388.95,6805.0,387.59,389.42,386.41,388.95,6805.0
2023-05-23 12:00:00,388.51,388.9,383.73,387.0,5164.0,388.51,388.9,383.73,387.0,5164.0
2023-05-23 12:30:00,386.79,387.1,383.57,386.73,6684.0,386.79,387.1,383.57,386.73,6684.0
2023-05-23 13:00:00,386.8,386.8,384.4,384.4,4554.0,386.8,386.8,384.4,384.4,4554.0
2023-05-23 13:30:00,384.42,385.7,383.61,384.27,8995.0,384.42,385.7,383.61,384.27,8995.0
2023-05-23 14:00:00,384.24,384.62,380.92,381.98,5979.0,384.24,384.62,380.92,381.98,5979.0
2023-05-23 14:30:00,381.96,383.36,381.18,382.62,5018.0,381.96,383.36,381.18,382.62,5018.0
2023-05-23 15:00:00,382.58,383.96,381.68,383.96,3878.0,382.58,383.96,381.68,383.96,3878.0
2023-05-23 15:30:00,384.06,384.82,381.32,382.56,28859.0,384.06,384.82,381.32,382.56,28859.0
2023-05-24 09:30:00,376.92,376.92,371.23,374.85,8524.0,376.92,376.92,371.23,374.85,8524.0
2023-05-24 10:00:00,374.2,374.2,369.04,371.44,13938.0,374.2,374.2,369.04,371.44,13938.0
2023-05-24 10:30:00,372.04,373.19,370.25,370.25,8168.0,372.04,373.19,370.25,370.25,8168.0
2023-05-24 11:00:00,370.32,372.12,369.17,371.18,8018.0,370.32,372.12,369.17,371.18,8018.0
2023-05-24 11:30:00,371.19,371.82,370.2,370.79,8613.0,371.19,371.82,370.2,370.79,8613.0
2023-05-24 12:00:00,370.84,371.28,369.86,370.07,6349.0,370.84,371.28,369.86,370.07,6349.0
2023-05-24 12:30:00,370.09,372.24,369.08,372.21,5415.0,370.09,372.24,369.08,372.21,5415.0
2023-05-24 13:00:00,372.24,373.63,371.81,373.07,3054.0,372.24,373.63,371.81,373.07,3054.0
2023-05-24 13:30:00,373.36,373.96,372.27,372.6,4283.0,373.36,373.96,372.27,372.6,4283.0
2023-05-24 14:00:00,373.09,373.15,371.23,372.15,5736.0,373.09,373.15,371.23,372.15,5736.0
2023-05-24 14:30:00,371.96,373.8,371.53,373.29,10201.0,371.96,373.8,371.53,373.29,10201.0
2023-05-24 15:00:00,372.83,375.04,372.57,374.71,9360.0,372.83,375.04,372.57,374.71,9360.0
2023-05-24 15:30:00,374.94,375.97,373.15,373.49,37715.0,374.94,375.97,373.15,373.49,37715.0
2023-05-25 09:30:00,372.54,375.61,372.5,375.61,4877.0,372.54,375.61,372.5,375.61,4877.0
2023-05-25 10:00:00,374.4,376.38,371.68,373.35,7382.0,374.4,376.38,371.68,373.35,7382.0
2023-05-25 10:30:00,373.45,374.12,371.63,374.12,6904.0,373.45,374.12,371.63,374.12,6904.0
2023-05-25 11:00:00,374.29,374.68,372.18,372.18,2730.0,374.29,374.68,372.18,372.18,2730.0
2023-05-25 11:30:00,372.5,372.5,369.54,370.53,2747.0,372.5,372.5,369.54,370.53,2747.0
2023-05-25 12:00:00,370.72,372.02,369.85,371.99,9902.0,370.72,372.02,369.85,371.99,9902.0
2023-05-25 12:30:00,371.95,372.93,371.82,372.29,5354.0,371.95,372.93,371.82,372.29,5354.0
2023-05-25 13:00:00,371.67,371.67,368.83,369.02,11747.0,371.67,371.67,368.83,369.02,11747.0
2023-05-25 13:30:00,369.16,374.16,369.02,374.16,10106.0,369.16,374.16,369.02,374.16,10106.0
2023-05-25 14:00:00,374.9,375.29,372.4,372.73,5815.0,374.9,375.29,372.4,372.73,5815.0
2023-05-25 14:30:00,372.47,372.47,369.93,371.55,4056.0,372.47,372.47,369.93,371.55,4056.0
2023-05-25 15:00:00,371.92,374.34,371.92,374.34,13469.0,371.92,374.34,371.92,374.34,13469.0
2023-05-25 15:30:00,374.25,375.45,372.4,372.94,23899.0,374.25,375.45,372.4,372.94,23899.0
2023-05-26 09:30:00,375.79,375.79,371.08,371.08,5749.0,375.79,375.79,371.08,371.08,5749.0
2023-05-26 10:00:00,371.21,373.73,369.87,373.4,8526.0,371.21,373.73,369.87,373.4,8526.0
2023-05-26 10:30:00,373.7,375.14,373.3,375.07,4880.0,373.7,375.14,373.3,375.07,4880.0
2023-05-26 11:00:00,375.23,376.6,373.85,374.83,8269.0,375.23,376.6,373.85,374.83,8269.0
2023-05-26 11:30:00,375.88,376.39,375.11,375.27,2740.0,375.88,376.39,375.11,375.27,2740.0
2023-05-26 12:00:00,374.96,377.06,374.96,376.9,3000.0,374.96,377.06,374.96,376.9,3000.0
2023-05-26 12:30:00,376.54,377.24,375.84,376.73,1200.0,376.54,377.24,375.84,376.73,1200.0
2023-05-26 13:00:00,376.56,377.02,375.79,376.05,1910.0,376.56,377.02,375.79,376.05,1910.0
2023-05-26 13:30:00,376.69,376.88,375.66,376.57,3512.0,376.69,376.88,375.66,376.57,3512.0
2023-05-26 14:00:00,376.68,377.78,376.62,377.65,4841.0,376.68,377.78,376.62,377.65,4841.0
2023-05-26 14:30:00,377.98,378.87,377.96,378.38,2944.0,377.98,378.87,377.96,378.38,2944.0
2023-05-26 15:00:00,378.1,378.88,377.74,378.67,4768.0,378.1,378.88,377.74,378.67,4768.0
2023-05-26 15:30:00,378.27,381.9,377.91,379.45,37549.0,378.27,381.9,377.91,379.45,37549.0
2023-05-30 09:30:00,379.87,385.36,379.87,382.7,10168.0,379.87,385.36,379.87,382.7,10168.0
2023-05-30 10:00:00,383.3,383.54,379.78,382.69,18059.0,383.3,383.54,379.78,382.69,18059.0
2023-05-30 10:30:00,382.1,382.73,379.96,380.75,2756.0,382.1,382.73,379.96,380.75,2756.0
2023-05-30 11:00:00,380.76,380.76,378.08,380.49,9930.0,380.76,380.76,378.08,380.49,9930.0
2023-05-30 11:30:00,380.68,381.88,380.26,381.65,7647.0,380.68,381.88,380.26,381.65,7647.0
2023-05-30 12:00:00,381.72,381.81,379.99,380.15,3213.0,381.72,381.81,379.99,380.15,3213.0
2023-05-30 12:30:00,380.11,380.51,379.1,379.89,5201.0,380.11,380.51,379.1,379.89,5201.0
2023-05-30 13:00:00,379.94,381.0,379.27,379.41,5020.0,379.94,381.0,379.27,379.41,5020.0
2023-05-30 13:30:00,379.41,380.12,378.79,378.92,4117.0,379.41,380.12,378.79,378.92,4117.0
2023-05-30 14:00:00,379.31,380.8,379.05,379.98,5100.0,379.31,380.8,379.05,379.98,5100.0
2023-05-30 14:30:00,380.07,381.36,379.92,380.85,6245.0,380.07,381.36,379.92,380.85,6245.0
2023-05-30 15:00:00,380.45,381.03,380.26,380.63,5921.0,380.45,381.03,380.26,380.63,5921.0
2023-05-30 15:30:00,380.82,380.86,378.63,379.92,39887.0,380.82,380.86,378.63,379.92,39887.0
2023-05-31 09:30:00,378.1,378.96,371.23,372.83,10827.0,378.1,378.96,371.23,372.83,10827.0
2023-05-31 10:00:00,372.84,373.58,368.17,370.32,10548.0,372.84,373.58,368.17,370.32,10548.0
2023-05-31 10:30:00,370.0,371.01,369.73,370.43,17884.0,370.0,371.01,369.73,370.43,17884.0
2023-05-31 11:00:00,370.0,370.44,367.65,368.47,20611.0,370.0,370.44,367.65,368.47,20611.0
2023-05-31 11:30:00,367.81,371.38,367.81,371.01,5297.0,367.81,371.38,367.81,371.01,5297.0
2023-05-31 12:00:00,370.07,370.59,368.93,370.28,2615.0,370.07,370.59,368.93,370.28,2615.0
2023-05-31 12:30:00,370.43,371.23,370.13,370.31,12000.0,370.43,371.23,370.13,370.31,12000.0
2023-05-31 13:00:00,370.59,372.26,369.79,372.26,3800.0,370.59,372.26,369.79,372.26,3800.0
2023-05-31 13:30:00,372.06,373.97,370.92,373.92,6763.0,372.06,373.97,370.92,373.92,6763.0
2023-05-31 14:00:00,373.96,374.52,373.04,374.52,4354.0,373.96,374.52,373.04,374.52,4354.0
2023-05-31 14:30:00,374.3,374.4,373.07,373.77,3748.0,374.3,374.4,373.07,373.77,3748.0
2023-05-31 15:00:00,373.44,374.84,373.12,374.84,5164.0,373.44,374.84,373.12,374.84,5164.0
2023-05-31 15:30:00,374.62,374.62,371.71,373.54,29454.0,374.62,374.62,371.71,373.54,29454.0
2023-06-01 09:30:00,374.25,375.43,372.0,373.84,116057.0,374.25,375.43,372.0,373.84,116057.0
2023-06-01 10:00:00,374.02,376.66,371.84,372.79,11944.0,374.02,376.66,371.84,372.79,11944.0
2023-06-01 10:30:00,372.77,378.0,371.89,375.49,8826.0,372.77,378.0,371.89,375.49,8826.0
2023-06-01 11:00:00,375.54,376.27,373.44,375.44,5494.0,375.54,376.27,373.44,375.44,5494.0
2023-06-01 11:30:00,375.67,376.02,374.48,375.17,10549.0,375.67,376.02,374.48,375.17,10549.0
2023-06-01 12:00:00,375.24,375.45,373.62,374.5,7822.0,375.24,375.45,373.62,374.5,7822.0
2023-06-01 12:30:00,374.96,375.49,373.7,373.7,2559.0,374.96,375.49,373.7,373.7,2559.0
2023-06-01 13:00:00,373.22,374.07,372.58,373.1,2790.0,373.22,374.07,372.58,373.1,2790.0
2023-06-01 13:30:00,372.92,373.15,371.63,372.3,3286.0,372.92,373.15,371.63,372.3,3286.0
2023-06-01 14:00:00,371.98,372.36,370.97,371.25,3326.0,371.98,372.36,370.97,371.25,3326.0
2023-06-01 14:30:00,371.07,371.45,369.78,371.45,3361.0,371.07,371.45,369.78,371.45,3361.0
2023-06-01 15:00:00,371.36,372.12,370.72,371.34,3584.0,371.36,372.12,370.72,371.34,3584.0
2023-06-01 15:30:00,371.05,371.96,369.67,371.49,10859.0,371.05,371.96,369.67,371.49,10859.0
2023-06-02 09:30:00,375.19,376.35,371.4,371.4,15465.0,375.19,376.35,371.4,371.4,15465.0
2023-06-02 10:00:00,371.19,372.51,371.17,371.75,8719.0,371.19,372.51,371.17,371.75,8719.0
2023-06-02 10:30:00,372.0,373.76,371.52,373.43,7510.0,372.0,373.76,371.52,373.43,7510.0
2023-06-02 11:00:00,373.62,374.13,372.08,372.43,3321.0,373.62,374.13,372.08,372.43,3321.0
2023-06-02 11:30:00,372.79,373.05,370.56,371.26,6011.0,372.79,373.05,370.56,371.26,6011.0
2023-06-02 12:00:00,371.21,371.35,370.07,371.35,2287.0,371.21,371.35,370.07,371.35,2287.0
2023-06-02 12:30:00,371.63,372.59,371.63,372.59,500.0,371.63,372.59,371.63,372.59,500.0
2023-06-02 13:00:00,372.39,372.39,371.4,372.27,2022.0,372.39,372.39,371.4,372.27,2022.0
2023-06-02 13:30:00,372.28,372.28,371.54,371.54,1500.0,372.28,372.28,371.54,371.54,1500.0
2023-06-02 14:00:00,371.51,371.51,371.06,371.14,400.0,371.51,371.51,371.06,371.14,400.0
2023-06-02 14:30:00,371.44,372.04,370.82,371.84,2625.0,371.44,372.04,370.82,371.84,2625.0
2023-06-02 15:00:00,372.08,372.29,371.13,371.66,5768.0,372.08,372.29,371.13,371.66,5768.0
2023-06-02 15:30:00,371.27,372.37,370.82,372.36,15046.0,371.27,372.37,370.82,372.36,15046.0
2023-06-05 09:30:00,372.63,375.66,368.12,369.24,18152.0,372.63,375.66,368.12,369.24,18152.0
2023-06-05 10:00:00,370.81,372.0,367.55,367.78,6120.0,370.81,372.0,367.55,367.78,6120.0
2023-06-05 10:30:00,367.3,368.93,366.2,366.2,11594.0,367.3,368.93,366.2,366.2,11594.0
2023-06-05 11:00:00,366.71,367.05,362.67,365.27,10060.0,366.71,367.05,362.67,365.27,10060.0
2023-06-05 11:30:00,365.34,365.34,363.57,365.11,6659.0,365.34,365.34,363.57,365.11,6659.0
2023-06-05 12:00:00,365.01,365.66,364.2,365.66,3647.0,365.01,365.66,364.2,365.66,3647.0
2023-06-05 12:30:00,365.9,368.2,364.91,367.9,7517.0,365.9,368.2,364.91,367.9,7517.0
2023-06-05 13:00:00,368.5,368.5,364.64,367.52,4631.0,368.5,368.5,364.64,367.52,4631.0
2023-06-05 13:30:00,366.05,366.54,364.94,366.53,1925.0,366.05,366.54,364.94,366.53,1925.0
2023-06-05 14:00:00,366.56,367.05,365.92,367.05,3890.0,366.56,367.05,365.92,367.05,3890.0
2023-06-05 14:30:00,367.73,367.73,364.83,366.13,24743.0,367.73,367.73,364.83,366.13,24743.0
2023-06-05 15:00:00,365.88,369.46,365.87,367.98,3784.0,365.88,369.46,365.87,367.98,3784.0
2023-06-05 15:30:00,368.17,369.04,368.16,368.6,25877.0,368.17,369.04,368.16,368.6,25877.0
2023-06-06 09:30:00,369.46,370.73,366.28,368.6,8348.0,369.46,370.73,366.28,368.6,8348.0
2023-06-06 10:00:00,369.0,373.7,369.0,371.96,10822.0,369.0,373.7,369.0,371.96,10822.0
2023-06-06 10:30:00,372.13,372.66,371.24,372.66,6605.0,372.13,372.66,371.24,372.66,6605.0
2023-06-06 11:00:00,373.34,374.4,371.61,373.14,15724.0,373.34,374.4,371.61,373.14,15724.0
2023-06-06 11:30:00,374.23,374.23,372.76,372.76,2515.0,374.23,374.23,372.76,372.76,2515.0
2023-06-06 12:00:00,373.0,373.0,370.95,370.95,3000.0,373.0,373.0,370.95,370.95,3000.0
2023-06-06 12:30:00,370.88,371.51,368.05,368.06,3170.0,370.88,371.51,368.05,368.06,3170.0
2023-06-06 13:00:00,368.03,369.8,368.02,368.53,12468.0,368.03,369.8,368.02,368.53,12468.0
2023-06-06 13:30:00,369.06,369.32,368.31,368.32,4381.0,369.06,369.32,368.31,368.32,4381.0
2023-06-06 14:00:00,367.33,367.5,366.94,367.49,672.0,367.33,367.5,366.94,367.49,672.0
2023-06-06 14:30:00,368.2,368.61,367.37,368.22,8288.0,368.2,368.61,367.37,368.22,8288.0
2023-06-06 15:00:00,367.87,369.06,367.86,369.06,4518.0,367.87,369.06,367.86,369.06,4518.0
2023-06-06 15:30:00,369.65,371.22,369.65,370.78,13635.0,369.65,371.22,369.65,370.78,13635.0
2023-06-07 09:30:00,371.03,373.75,368.98,371.6,3300.0,371.03,373.75,368.98,371.6,3300.0
2023-06-07 10:00:00,372.57,372.6,368.07,368.15,4600.0,372.57,372.6,368.07,368.15,4600.0
2023-06-07 10:30:00,368.28,370.65,366.22,370.33,6409.0,368.28,370.65,366.22,370.33,6409.0
2023-06-07 11:00:00,371.44,371.86,369.0,370.2,2716.0,371.44,371.86,369.0,370.2,2716.0
2023-06-07 11:30:00,370.31,371.18,368.59,368.59,1760.0,370.31,371.18,368.59,368.59,1760.0
2023-06-07 12:00:00,368.66,368.92,367.84,368.64,2903.0,368.66,368.92,367.84,368.64,2903.0
2023-06-07 12:30:00,368.73,369.52,368.73,368.76,2000.0,368.73,369.52,368.73,368.76,2000.0
2023-06-07 13:00:00,368.71,372.07,368.71,372.07,5753.0,368.71,372.07,368.71,372.07,5753.0
2023-06-07 13:30:00,371.46,371.83,370.21,371.22,3423.0,371.46,371.83,370.21,371.22,3423.0
2023-06-07 14:00:00,371.34,371.93,370.87,371.68,3530.0,371.34,371.93,370.87,371.68,3530.0
2023-06-07 14:30:00,372.19,372.2,370.81,370.86,1105.0,372.19,372.2,370.81,370.86,1105.0
2023-06-07 15:00:00,370.92,370.94,369.95,370.59,1770.0,370.92,370.94,369.95,370.59,1770.0
2023-06-07 15:30:00,370.35,373.89,369.52,372.49,31980.0,370.35,373.89,369.52,372.49,31980.0
2023-06-08 09:30:00,370.92,370.92,361.34,361.92,7733.0,370.92,370.92,361.34,361.92,7733.0
2023-06-08 10:00:00,363.71,365.32,362.0,365.26,6571.0,363.71,365.32,362.0,365.26,6571.0
2023-06-08 10:30:00,365.47,367.42,364.9,366.79,2255.0,365.47,367.42,364.9,366.79,2255.0
2023-06-08 11:00:00,367.25,367.25,364.7,365.34,2156.0,367.25,367.25,364.7,365.34,2156.0
2023-06-08 11:30:00,366.02,366.1,365.28,365.6,2431.0,366.02,366.1,365.28,365.6,2431.0
2023-06-08 12:00:00,365.7,365.7,364.61,365.28,3940.0,365.7,365.7,364.61,365.28,3940.0
2023-06-08 12:30:00,365.51,366.61,365.44,365.5,15065.0,365.51,366.61,365.44,365.5,15065.0
2023-06-08 13:00:00,365.5,365.76,363.98,364.95,3184.0,365.5,365.76,363.98,364.95,3184.0
2023-06-08 13:30:00,364.73,365.03,361.27,362.68,3045.0,364.73,365.03,361.27,362.68,3045.0
2023-06-08 14:00:00,362.7,362.86,361.81,362.17,2190.0,362.7,362.86,361.81,362.17,2190.0
2023-06-08 14:30:00,362.37,362.39,361.26,361.89,1919.0,362.37,362.39,361.26,361.89,1919.0
2023-06-08 15:00:00,361.83,362.1,360.51,361.19,5225.0,361.83,362.1,360.51,361.19,5225.0
2023-06-08 15:30:00,361.13,361.15,359.45,359.74,31405.0,361.13,361.15,359.45,359.74,31405.0
2023-06-09 09:30:00,361.12,361.12,357.0,359.68,11407.0,361.12,361.12,357.0,359.68,11407.0
2023-06-09 10:00:00,360.42,364.16,360.41,364.16,13908.0,360.42,364.16,360.41,364.16,13908.0
2023-06-09 10:30:00,363.46,364.15,361.77,363.71,3810.0,363.46,364.15,361.77,363.71,3810.0
2023-06-09 11:00:00,362.68,365.99,362.68,365.35,7835.0,362.68,365.99,362.68,365.35,7835.0
2023-06-09 11:30:00,365.32,365.9,363.8,363.84,10841.0,365.32,365.9,363.8,363.84,10841.0
2023-06-09 12:00:00,363.87,363.96,362.89,362.9,1732.0,363.87,363.96,362.89,362.9,1732.0
2023-06-09 12:30:00,362.0,363.18,361.6,362.23,2001.0,362.0,363.18,361.6,362.23,2001.0
2023-06-09 13:00:00,361.82,362.78,361.55,362.05,2994.0,361.82,362.78,361.55,362.05,2994.0
2023-06-09 13:30:00,362.32,362.95,359.99,360.82,6057.0,362.32,362.95,359.99,360.82,6057.0
2023-06-09 14:00:00,360.88,361.32,359.98,360.89,1406.0,360.88,361.32,359.98,360.89,1406.0
2023-06-09 14:30:00,359.84,360.72,359.79,360.54,2730.0,359.84,360.72,359.79,360.54,2730.0
2023-06-09 15:00:00,360.05,361.0,359.68,359.91,2555.0,360.05,361.0,359.68,359.91,2555.0
2023-06-09 15:30:00,359.69,361.49,359.5,361.17,25152.0,359.69,361.49,359.5,361.17,25152.0
2023-06-12 09:30:00,361.61,365.73,361.61,365.73,3654.0,361.61,365.73,361.61,365.73,3654.0
2023-06-12 10:00:00,366.81,371.1,366.81,370.0,3077.0,366.81,371.1,366.81,370.0,3077.0
2023-06-12 10:30:00,370.0,370.99,369.24,370.82,8852.0,370.0,370.99,369.24,370.82,8852.0
2023-06-12 11:00:00,370.93,371.18,369.9,371.14,11002.0,370.93,371.18,369.9,371.14,11002.0
2023-06-12 11:30:00,370.89,371.27,370.38,371.27,4146.0,370.89,371.27,370.38,371.27,4146.0
2023-06-12 12:00:00,371.16,371.59,371.1,371.2,800.0,371.16,371.59,371.1,371.2,800.0
2023-06-12 12:30:00,371.36,371.5,371.19,371.22,1163.0,371.36,371.5,371.19,371.22,1163.0
2023-06-12 13:00:00,371.58,372.53,371.26,371.97,2915.0,371.58,372.53,371.26,371.97,2915.0
2023-06-12 13:30:00,372.19,374.93,372.18,374.93,1614.0,372.19,374.93,372.18,374.93,1614.0
2023-06-12 14:00:00,374.34,374.63,374.22,374.6,1619.0,374.34,374.63,374.22,374.6,1619.0
2023-06-12 14:30:00,374.95,376.56,374.7,375.47,8812.0,374.95,376.56,374.7,375.47,8812.0
2023-06-12 15:00:00,375.35,375.55,373.27,373.82,3821.0,375.35,375.55,373.27,373.82,3821.0
2023-06-12 15:30:00,373.47,376.26,373.25,375.98,24403.0,373.47,376.26,373.25,375.98,24403.0
2023-06-13 09:30:00,376.0,379.43,375.66,375.84,2211.0,376.0,379.43,375.66,375.84,2211.0
2023-06-13 10:00:00,376.33,379.78,375.54,379.77,18343.0,376.33,379.78,375.54,379.77,18343.0
2023-06-13 10:30:00,379.22,380.93,378.87,380.93,13830.0,379.22,380.93,378.87,380.93,13830.0
2023-06-13 11:00:00,380.7,380.91,378.33,378.53,2875.0,380.7,380.91,378.33,378.53,2875.0
2023-06-13 11:30:00,378.43,379.38,373.13,374.72,15788.0,378.43,379.38,373.13,374.72,15788.0
2023-06-13 12:00:00,373.81,375.91,373.8,375.47,5229.0,373.81,375.91,373.8,375.47,5229.0
2023-06-13 12:30:00,375.47,376.34,375.16,376.0,5922.0,375.47,376.34,375.16,376.0,5922.0
2023-06-13 13:00:00,376.03,378.33,375.12,378.33,6700.0,376.03,378.33,375.12,378.33,6700.0
2023-06-13 13:30:00,378.41,378.52,376.59,376.61,3009.0,378.41,378.52,376.59,376.61,3009.0
2023-06-13 14:00:00,376.68,377.74,376.37,376.78,2730.0,376.68,377.74,376.37,376.78,2730.0
2023-06-13 14:30:00,375.93,376.87,375.79,376.5,1100.0,375.93,376.87,375.79,376.5,1100.0
2023-06-13 15:00:00,376.89,377.1,375.23,375.61,6581.0,376.89,377.1,375.23,375.61,6581.0
2023-06-13 15:30:00,375.44,375.44,374.28,374.91,15077.0,375.44,375.44,374.28,374.91,15077.0
2023-06-14 09:30:00,377.16,377.16,371.2,372.99,25161.0,377.16,377.16,371.2,372.99,25161.0
2023-06-14 10:00:00,372.25,373.92,372.25,373.55,1204.0,372.25,373.92,372.25,373.55,1204.0
2023-06-14 10:30:00,373.95,375.5,373.95,375.5,895.0,373.95,375.5,373.95,375.5,895.0
2023-06-14 11:00:00,375.84,376.3,375.47,375.58,2194.0,375.84,376.3,375.47,375.58,2194.0
2023-06-14 11:30:00,375.62,376.55,375.61,376.45,1537.0,375.62,376.55,375.61,376.45,1537.0
2023-06-14 12:00:00,375.97,376.61,375.97,376.28,802.0,375.97,376.61,375.97,376.28,802.0
2023-06-14 12:30:00,376.24,376.38,375.43,375.94,1405.0,376.24,376.38,375.43,375.94,1405.0
2023-06-14 13:00:00,375.56,375.56,373.99,373.99,961.0,375.56,375.56,373.99,373.99,961.0
2023-06-14 13:30:00,373.21,373.21,372.64,372.96,511.0,373.21,373.21,372.64,372.96,511.0
2023-06-14 14:00:00,372.6,372.6,370.6,370.68,4244.0,372.6,372.6,370.6,370.68,4244.0
2023-06-14 14:30:00,370.59,374.08,370.45,372.9,4722.0,370.59,374.08,370.45,372.9,4722.0
2023-06-14 15:00:00,373.16,374.76,372.68,373.23,10956.0,373.16,374.76,372.68,373.23,10956.0
2023-06-14 15:30:00,372.78,373.34,369.61,370.89,15222.0,372.78,373.34,369.61,370.89,15222.0
2023-06-15 09:30:00,368.57,375.39,368.57,375.32,11009.0,368.57,375.39,368.57,375.32,11009.0
2023-06-15 10:00:00,375.87,375.87,373.69,375.12,4361.0,375.87,375.87,373.69,375.12,4361.0
2023-06-15 10:30:00,376.0,376.63,374.46,374.9,2598.0,376.0,376.63,374.46,374.9,2598.0
2023-06-15 11:00:00,375.05,375.15,373.35,373.9,3240.0,375.05,375.15,373.35,373.9,3240.0
2023-06-15 11:30:00,373.64,373.86,372.97,372.98,3344.0,373.64,373.86,372.97,372.98,3344.0
2023-06-15 12:00:00,372.69,374.14,372.61,373.47,2149.0,372.69,374.14,372.61,373.47,2149.0
2023-06-15 12:30:00,373.66,374.52,373.21,374.31,1032.0,373.66,374.52,373.21,374.31,1032.0
2023-06-15 13:00:00,375.1,375.4,374.69,375.0,1152.0,375.1,375.4,374.69,375.0,1152.0
2023-06-15 13:30:00,375.13,377.37,375.13,377.37,2983.0,375.13,377.37,375.13,377.37,2983.0
2023-06-15 14:00:00,377.28,377.82,376.85,377.82,3913.0,377.28,377.82,376.85,377.82,3913.0
2023-06-15 14:30:00,377.82,379.53,377.73,379.49,4150.0,377.82,379.53,377.73,379.49,4150.0
2023-06-15 15:00:00,379.7,379.74,378.17,378.18,1772.0,379.7,379.74,378.17,378.18,1772.0
2023-06-15 15:30:00,378.18,379.72,378.17,379.16,15839.0,378.18,379.72,378.17,379.16,15839.0
2023-06-16 09:30:00,386.92,388.0,378.71,378.72,35191.0,386.92,388.0,378.71,378.72,35191.0
2023-06-16 10:00:00,379.61,380.14,376.75,378.0,10884.0,379.61,380.14,376.75,378.0,10884.0
2023-06-16 10:30:00,377.76,379.43,377.7,379.43,1150.0,377.76,379.43,377.7,379.43,1150.0
2023-06-16 11:00:00,378.67,378.67,374.32,374.88,3185.0,378.67,378.67,374.32,374.88,3185.0
2023-06-16 11:30:00,375.18,376.8,375.0,376.8,900.0,375.18,376.8,375.0,376.8,900.0
2023-06-16 12:00:00,376.98,377.25,376.58,377.25,800.0,376.98,377.25,376.58,377.25,800.0
2023-06-16 12:30:00,377.53,378.55,377.52,378.35,1314.0,377.53,378.55,377.52,378.35,1314.0
2023-06-16 13:00:00,378.38,378.42,377.71,378.38,1655.0,378.38,378.42,377.71,378.38,1655.0
2023-06-16 13:30:00,377.89,378.27,376.91,378.0,1794.0,377.89,378.27,376.91,378.0,1794.0
2023-06-16 14:00:00,378.04,378.04,375.14,376.2,6862.0,378.04,378.04,375.14,376.2,6862.0
2023-06-16 14:30:00,376.12,376.6,375.38,375.65,4545.0,376.12,376.6,375.38,375.65,4545.0
2023-06-16 15:00:00,375.53,377.73,375.26,376.53,8525.0,375.53,377.73,375.26,376.53,8525.0
2023-06-16 15:30:00,376.73,377.72,373.64,376.57,69531.0,376.73,377.72,373.64,376.57,69531.0
2023-06-20 09:30:00,362.5,366.72,356.51,365.41,37891.0,362.5,366.72,356.51,365.41,37891.0
2023-06-20 10:00:00,364.72,366.46,362.62,364.14,25744.0,364.72,366.46,362.62,364.14,25744.0
2023-06-20 10:30:00,364.14,369.19,364.14,369.19,7918.0,364.14,369.19,364.14,369.19,7918.0
2023-06-20 11:00:00,368.36,369.58,367.28,369.05,10122.0,368.36,369.58,367.28,369.05,10122.0
2023-06-20 11:30:00,368.67,371.58,368.66,370.33,8098.0,368.67,371.58,368.66,370.33,8098.0
2023-06-20 12:00:00,370.41,371.13,369.91,371.13,6975.0,370.41,371.13,369.91,371.13,6975.0
2023-06-20 12:30:00,371.23,372.0,370.13,370.48,3659.0,371.23,372.0,370.13,370.48,3659.0
2023-06-20 13:00:00,371.16,372.0,370.91,371.82,2462.0,371.16,372.0,370.91,371.82,2462.0
2023-06-20 13:30:00,371.68,371.68,369.09,369.39,14264.0,371.68,371.68,369.09,369.39,14264.0
2023-06-20 14:00:00,369.71,371.59,369.53,371.44,6375.0,369.71,371.59,369.53,371.44,6375.0
2023-06-20 14:30:00,371.53,372.4,371.24,371.46,3527.0,371.53,372.4,371.24,371.46,3527.0
2023-06-20 15:00:00,371.8,371.8,370.12,370.98,9721.0,371.8,371.8,370.12,370.98,9721.0
2023-06-20 15:30:00,370.98,371.99,370.55,370.64,19651.0,370.98,371.99,370.55,370.64,19651.0
2023-06-21 09:30:00,368.79,369.99,365.4,368.57,8411.0,368.79,369.99,365.4,368.57,8411.0
2023-06-21 10:00:00,368.23,369.07,366.92,368.73,7537.0,368.23,369.07,366.92,368.73,7537.0
2023-06-21 10:30:00,368.13,369.11,367.65,368.69,4161.0,368.13,369.11,367.65,368.69,4161.0
2023-06-21 11:00:00,369.09,369.2,368.3,369.08,4335.0,369.09,369.2,368.3,369.08,4335.0
2023-06-21 11:30:00,369.1,370.0,368.48,369.34,4423.0,369.1,370.0,368.48,369.34,4423.0
2023-06-21 12:00:00,369.49,369.59,368.43,368.44,2526.0,369.49,369.59,368.43,368.44,2526.0
2023-06-21 12:30:00,368.23,369.21,367.03,368.21,5871.0,368.23,369.21,367.03,368.21,5871.0
2023-06-21 13:00:00,367.51,368.46,366.81,367.19,5484.0,367.51,368.46,366.81,367.19,5484.0
2023-06-21 13:30:00,367.29,368.76,367.08,368.75,5741.0,367.29,368.76,367.08,368.75,5741.0
2023-06-21 14:00:00,368.74,369.31,367.97,368.86,10032.0,368.74,369.31,367.97,368.86,10032.0
2023-06-21 14:30:00,369.07,369.16,368.02,368.53,4965.0,369.07,369.16,368.02,368.53,4965.0
2023-06-21 15:00:00,368.53,368.53,366.36,366.91,2838.0,368.53,368.53,366.36,366.91,2838.0
2023-06-21 15:30:00,366.91,367.85,366.44,366.64,21288.0,366.91,367.85,366.44,366.64,21288.0
2023-06-22 09:30:00,366.5,373.07,362.21,366.06,2373.0,366.5,373.07,362.21,366.06,2373.0
2023-06-22 10:00:00,364.57,367.83,364.57,365.16,6230.0,364.57,367.83,364.57,365.16,6230.0
2023-06-22 10:30:00,365.21,366.77,364.5,365.17,10239.0,365.21,366.77,364.5,365.17,10239.0
2023-06-22 11:00:00,365.25,366.11,364.98,365.79,1509.0,365.25,366.11,364.98,365.79,1509.0
2023-06-22 11:30:00,365.41,366.18,364.97,365.98,2811.0,365.41,366.18,364.97,365.98,2811.0
2023-06-22 12:00:00,366.42,366.8,365.44,366.58,1905.0,366.42,366.8,365.44,366.58,1905.0
2023-06-22 12:30:00,367.39,367.39,365.74,365.8,900.0,367.39,367.39,365.74,365.8,900.0
2023-06-22 13:00:00,365.63,366.68,365.49,366.35,4764.0,365.63,366.68,365.49,366.35,4764.0
2023-06-22 13:30:00,366.47,366.75,364.96,364.96,2901.0,366.47,366.75,364.96,364.96,2901.0
2023-06-22 14:00:00,365.36,365.92,364.79,365.92,1200.0,365.36,365.92,364.79,365.92,1200.0
2023-06-22 14:30:00,366.17,366.36,364.42,364.42,1448.0,366.17,366.36,364.42,364.42,1448.0
2023-06-22 15:00:00,364.67,364.9,363.55,363.75,1600.0,364.67,364.9,363.55,363.75,1600.0
2023-06-22 15:30:00,363.51,365.13,363.47,364.92,8970.0,363.51,365.13,363.47,364.92,8970.0
2023-06-23 09:30:00,362.78,365.15,362.78,365.15,2611.0,362.78,365.15,362.78,365.15,2611.0
2023-06-23 10:00:00,364.2,365.71,364.2,365.54,1310.0,364.2,365.71,364.2,365.54,1310.0
2023-06-23 10:30:00,365.89,365.89,363.71,363.71,2374.0,365.89,365.89,363.71,363.71,2374.0
2023-06-23 11:00:00,363.93,364.22,362.72,362.72,1400.0,363.93,364.22,362.72,362.72,1400.0
2023-06-23 11:30:00,362.91,364.11,362.04,364.05,10931.0,362.91,364.11,362.04,364.05,10931.0
2023-06-23 12:00:00,364.56,366.9,364.38,366.9,2536.0,364.56,366.9,364.38,366.9,2536.0
2023-06-23 12:30:00,367.21,367.37,366.45,366.63,4316.0,367.21,367.37,366.45,366.63,4316.0
2023-06-23 13:00:00,366.3,367.62,365.74,367.56,4987.0,366.3,367.62,365.74,367.56,4987.0
2023-06-23 13:30:00,367.68,367.91,367.09,367.8,10800.0,367.68,367.91,367.09,367.8,10800.0
2023-06-23 14:00:00,367.74,369.37,367.13,368.57,17123.0,367.74,369.37,367.13,368.57,17123.0
2023-06-23 14:30:00,368.74,369.49,368.59,368.69,16968.0,368.74,369.49,368.59,368.69,16968.0
2023-06-23 15:00:00,368.81,369.38,368.34,369.38,4720.0,368.81,369.38,368.34,369.38,4720.0
2023-06-23 15:30:00,369.55,370.06,364.91,365.78,44217.0,369.55,370.06,364.91,365.78,44217.0
2023-06-26 09:30:00,365.21,367.57,363.62,363.88,5109.0,365.21,367.57,363.62,363.88,5109.0
2023-06-26 10:00:00,363.94,366.66,362.52,365.21,2610.0,363.94,366.66,362.52,365.21,2610.0
2023-06-26 10:30:00,365.53,365.83,364.82,365.83,1024.0,365.53,365.83,364.82,365.83,1024.0
2023-06-26 11:00:00,366.11,366.24,365.46,365.46,472.0,366.11,366.24,365.46,365.46,472.0
2023-06-26 11:30:00,366.17,366.52,365.7,366.28,1418.0,366.17,366.52,365.7,366.28,1418.0
2023-06-26 12:00:00,366.31,366.32,365.55,365.83,500.0,366.31,366.32,365.55,365.83,500.0
2023-06-26 12:30:00,365.64,366.49,365.64,366.4,1682.0,365.64,366.49,365.64,366.4,1682.0
2023-06-26 13:00:00,366.53,367.43,366.53,367.04,832.0,366.53,367.43,366.53,367.04,832.0
2023-06-26 13:30:00,366.52,366.81,366.15,366.81,3218.0,366.52,366.81,366.15,366.81,3218.0
2023-06-26 14:00:00,366.31,366.32,364.72,365.16,1011.0,366.31,366.32,364.72,365.16,1011.0
2023-06-26 14:30:00,365.0,365.61,364.74,364.75,2108.0,365.0,365.61,364.74,364.75,2108.0
2023-06-26 15:00:00,365.23,366.95,364.47,366.6,3048.0,365.23,366.95,364.47,366.6,3048.0
2023-06-26 15:30:00,366.26,367.11,365.45,365.54,6726.0,366.26,367.11,365.45,365.54,6726.0
2023-06-27 09:30:00,365.93,366.89,360.9,361.32,7742.0,365.93,366.89,360.9,361.32,7742.0
2023-06-27 10:00:00,360.9,363.58,360.89,361.63,5423.0,360.9,363.58,360.89,361.63,5423.0
2023-06-27 10:30:00,362.09,365.17,362.09,364.84,3518.0,362.09,365.17,362.09,364.84,3518.0
2023-06-27 11:00:00,364.07,365.44,363.83,364.98,3555.0,364.07,365.44,363.83,364.98,3555.0
2023-06-27 11:30:00,364.75,365.05,363.47,364.99,2100.0,364.75,365.05,363.47,364.99,2100.0
2023-06-27 12:00:00,364.36,365.39,363.97,365.15,2329.0,364.36,365.39,363.97,365.15,2329.0
2023-06-27 12:30:00,365.28,366.08,364.34,364.46,3881.0,365.28,366.08,364.34,364.46,3881.0
2023-06-27 13:00:00,364.68,365.39,363.95,365.18,1209.0,364.68,365.39,363.95,365.18,1209.0
2023-06-27 13:30:00,365.42,365.49,363.36,364.4,5393.0,365.42,365.49,363.36,364.4,5393.0
2023-06-27 14:00:00,364.4,365.87,364.3,365.46,2995.0,364.4,365.87,364.3,365.46,2995.0
2023-06-27 14:30:00,365.07,365.95,364.64,365.57,10522.0,365.07,365.95,364.64,365.57,10522.0
2023-06-27 15:00:00,365.5,366.91,364.68,366.4,3921.0,365.5,366.91,364.68,366.4,3921.0
2023-06-27 15:30:00,366.09,367.34,365.52,365.61,13142.0,366.09,367.34,365.52,365.61,13142.0
2023-06-28 09:30:00,366.93,368.36,365.02,366.65,2772.0,366.93,368.36,365.02,366.65,2772.0
2023-06-28 10:00:00,365.94,366.65,365.01,365.88,4904.0,365.94,366.65,365.01,365.88,4904.0
2023-06-28 10:30:00,365.86,365.88,364.16,364.53,7719.0,365.86,365.88,364.16,364.53,7719.0
2023-06-28 11:00:00,364.92,364.96,363.1,363.49,5610.0,364.92,364.96,363.1,363.49,5610.0
2023-06-28 11:30:00,363.49,363.8,361.74,361.89,11642.0,363.49,363.8,361.74,361.89,11642.0
2023-06-28 12:00:00,361.8,362.97,361.3,361.95,17710.0,361.8,362.97,361.3,361.95,17710.0
2023-06-28 12:30:00,362.2,362.29,361.24,361.75,8829.0,362.2,362.29,361.24,361.75,8829.0
2023-06-28 13:00:00,361.91,362.38,360.75,362.3,7420.0,361.91,362.38,360.75,362.3,7420.0
2023-06-28 13:30:00,362.13,362.18,361.63,361.97,8556.0,362.13,362.18,361.63,361.97,8556.0
2023-06-28 14:00:00,361.95,362.19,360.9,362.0,6426.0,361.95,362.19,360.9,362.0,6426.0
2023-06-28 14:30:00,362.0,362.24,361.75,362.24,9176.0,362.0,362.24,361.75,362.24,9176.0
2023-06-28 15:00:00,362.36,363.09,362.0,363.0,4670.0,362.36,363.09,362.0,363.0,4670.0
2023-06-28 15:30:00,362.99,364.44,362.88,364.4,28281.0,362.99,364.44,362.88,364.4,28281.0
2023-06-29 09:30:00,364.37,369.26,361.74,366.7,8553.0,364.37,369.26,361.74,366.7,8553.0
2023-06-29 10:00:00,367.85,369.71,366.92,367.12,2511.0,367.85,369.71,366.92,367.12,2511.0
2023-06-29 10:30:00,367.25,367.46,366.42,366.96,1295.0,367.25,367.46,366.42,366.96,1295.0
2023-06-29 11:00:00,367.54,369.35,367.4,369.35,807.0,367.54,369.35,367.4,369.35,807.0
2023-06-29 11:30:00,370.43,371.67,368.24,370.68,9463.0,370.43,371.67,368.24,370.68,9463.0
2023-06-29 12:00:00,370.49,371.13,370.14,370.66,1800.0,370.49,371.13,370.14,370.66,1800.0
2023-06-29 12:30:00,370.53,371.33,370.27,370.27,500.0,370.53,371.33,370.27,370.27,500.0
2023-06-29 13:00:00,370.84,372.61,370.8,372.23,1724.0,370.84,372.61,370.8,372.23,1724.0
2023-06-29 13:30:00,371.84,371.9,370.92,371.23,1403.0,371.84,371.9,370.92,371.23,1403.0
2023-06-29 14:00:00,371.01,372.52,370.77,371.88,1900.0,371.01,372.52,370.77,371.88,1900.0
2023-06-29 14:30:00,371.58,372.28,371.13,371.9,3566.0,371.58,372.28,371.13,371.9,3566.0
2023-06-29 15:00:00,372.52,372.52,371.8,371.92,1502.0,372.52,372.52,371.8,371.92,1502.0
2023-06-29 15:30:00,372.18,375.38,371.65,375.29,23142.0,372.18,375.38,371.65,375.29,23142.0
2023-06-30 09:30:00,377.58,380.74,376.69,378.12,3479.0,377.58,380.74,376.69,378.12,3479.0
2023-06-30 10:00:00,376.96,377.8,376.32,377.6,3941.0,376.96,377.8,376.32,377.6,3941.0
2023-06-30 10:30:00,378.1,378.91,376.96,377.31,5835.0,378.1,378.91,376.96,377.31,5835.0
2023-06-30 11:00:00,378.16,380.42,377.8,380.42,4010.0,378.16,380.42,377.8,380.42,4010.0
2023-06-30 11:30:00,379.99,380.02,377.98,378.64,2398.0,379.99,380.02,377.98,378.64,2398.0
2023-06-30 12:00:00,378.85,379.93,378.64,378.69,2133.0,378.85,379.93,378.64,378.69,2133.0
2023-06-30 12:30:00,378.84,380.55,378.84,380.15,2338.0,378.84,380.55,378.84,380.15,2338.0
2023-06-30 13:00:00,379.81,379.95,378.74,379.48,1654.0,379.81,379.95,378.74,379.48,1654.0
2023-06-30 13:30:00,379.1,379.64,378.52,378.58,1007.0,379.1,379.64,378.52,378.58,1007.0
2023-06-30 14:00:00,379.52,379.52,378.26,378.61,1031.0,379.52,379.52,378.26,378.61,1031.0
2023-06-30 14:30:00,378.24,378.63,378.18,378.28,1230.0,378.24,378.63,378.18,378.28,1230.0
2023-06-30 15:00:00,378.2,378.57,377.77,378.42,2786.0,378.2,378.57,377.77,378.42,2786.0
2023-06-30 15:30:00,378.25,379.23,377.99,379.05,23387.0,378.25,379.23,377.99,379.05,23387.0
2023-07-03 09:30:00,378.11,378.87,373.66,374.0,4553.0,378.11,378.87,373.66,374.0,4553.0
2023-07-03 10:00:00,374.56,376.9,374.21,375.19,8917.0,374.56,376.9,374.21,375.19,8917.0
2023-07-03 10:30:00,375.21,376.52,374.59,375.49,13935.0,375.21,376.52,374.59,375.49,13935.0
2023-07-03 11:00:00,375.95,378.01,375.56,376.44,3198.0,375.95,378.01,375.56,376.44,3198.0
2023-07-03 11:30:00,377.04,377.08,376.1,376.96,3384.0,377.04,377.08,376.1,376.96,3384.0
2023-07-03 12:00:00,376.57,376.96,375.72,376.55,2805.0,376.57,376.96,375.72,376.55,2805.0
2023-07-03 12:30:00,376.75,379.62,376.32,376.32,12456.0,376.75,379.62,376.32,376.32,12456.0
2023-07-05 09:30:00,375.77,376.08,372.11,376.07,4358.0,375.77,376.08,372.11,376.07,4358.0
2023-07-05 10:00:00,376.26,376.32,374.23,374.82,3126.0,376.26,376.32,374.23,374.82,3126.0
2023-07-05 10:30:00,374.93,375.49,373.34,374.85,3874.0,374.93,375.49,373.34,374.85,3874.0
2023-07-05 11:00:00,374.33,377.12,374.29,376.78,9582.0,374.33,377.12,374.29,376.78,9582.0
2023-07-05 11:30:00,376.96,378.07,376.64,377.87,7065.0,376.96,378.07,376.64,377.87,7065.0
2023-07-05 12:00:00,377.15,377.7,376.35,376.37,1400.0,377.15,377.7,376.35,376.37,1400.0
2023-07-05 12:30:00,375.86,376.46,375.82,376.46,1950.0,375.86,376.46,375.82,376.46,1950.0
2023-07-05 13:00:00,376.73,378.0,376.58,378.0,2000.0,376.73,378.0,376.58,378.0,2000.0
2023-07-05 13:30:00,378.0,378.04,377.38,377.72,5147.0,378.0,378.04,377.38,377.72,5147.0
2023-07-05 14:00:00,377.65,378.12,377.25,378.06,6963.0,377.65,378.12,377.25,378.06,6963.0
2023-07-05 14:30:00,377.78,378.2,377.61,377.98,2669.0,377.78,378.2,377.61,377.98,2669.0
2023-07-05 15:00:00,378.17,379.27,377.98,379.27,3109.0,378.17,379.27,377.98,379.27,3109.0
2023-07-05 15:30:00,379.43,379.82,377.22,377.32,20757.0,379.43,379.82,377.22,377.32,20757.0
2023-07-06 09:30:00,372.8,373.81,369.42,372.62,3638.0,372.8,373.81,369.42,372.62,3638.0
2023-07-06 10:00:00,371.53,373.37,370.84,372.59,2877.0,371.53,373.37,370.84,372.59,2877.0
2023-07-06 10:30:00,372.0,373.62,371.41,373.52,2449.0,372.0,373.62,371.41,373.52,2449.0
2023-07-06 11:00:00,373.69,375.04,373.37,374.78,3395.0,373.69,375.04,373.37,374.78,3395.0
2023-07-06 11:30:00,375.37,376.9,374.67,376.83,2922.0,375.37,376.9,374.67,376.83,2922.0
2023-07-06 12:00:00,377.93,377.93,377.76,377.79,456.0,377.93,377.93,377.76,377.79,456.0
2023-07-06 12:30:00,377.97,378.5,377.96,378.36,1437.0,377.97,378.5,377.96,378.36,1437.0
2023-07-06 13:00:00,378.46,381.22,378.46,381.22,1301.0,378.46,381.22,378.46,381.22,1301.0
2023-07-06 13:30:00,379.46,380.95,379.41,380.82,3071.0,379.46,380.95,379.41,380.82,3071.0
2023-07-06 14:00:00,381.3,381.31,379.46,380.16,3673.0,381.3,381.31,379.46,380.16,3673.0
2023-07-06 14:30:00,379.76,380.28,379.51,379.6,2624.0,379.76,380.28,379.51,379.6,2624.0
2023-07-06 15:00:00,379.61,380.17,378.54,380.0,3711.0,379.61,380.17,378.54,380.0,3711.0
2023-07-06 15:30:00,379.69,379.69,377.68,378.16,11515.0,379.69,379.69,377.68,378.16,11515.0
2023-07-07 09:30:00,376.94,380.63,376.15,377.9,2092.0,376.94,380.63,376.15,377.9,2092.0
2023-07-07 10:00:00,376.89,378.7,376.81,378.7,1600.0,376.89,378.7,376.81,378.7,1600.0
2023-07-07 10:30:00,378.1,378.91,377.15,378.91,3117.0,378.1,378.91,377.15,378.91,3117.0
2023-07-07 11:00:00,378.02,379.03,377.89,378.63,1500.0,378.02,379.03,377.89,378.63,1500.0
2023-07-07 11:30:00,379.25,379.66,378.59,379.05,3925.0,379.25,379.66,378.59,379.05,3925.0
2023-07-07 12:00:00,379.36,381.97,379.0,381.97,7811.0,379.36,381.97,379.0,381.97,7811.0
2023-07-07 12:30:00,382.45,385.0,382.44,385.0,12777.0,382.45,385.0,382.44,385.0,12777.0
2023-07-07 13:00:00,385.48,386.22,384.62,385.26,2177.0,385.48,386.22,384.62,385.26,2177.0
2023-07-07 13:30:00,385.28,385.28,382.48,383.1,600.0,385.28,385.28,382.48,383.1,600.0
2023-07-07 14:00:00,383.01,384.21,383.01,384.21,2522.0,383.01,384.21,383.01,384.21,2522.0
2023-07-07 14:30:00,383.83,383.83,383.08,383.5,3275.0,383.83,383.83,383.08,383.5,3275.0
2023-07-07 15:00:00,384.04,384.59,383.41,384.33,2141.0,384.04,384.59,383.41,384.33,2141.0
2023-07-07 15:30:00,384.0,386.48,383.92,386.11,43177.0,384.0,386.48,383.92,386.11,43177.0
2023-07-10 09:30:00,385.66,391.88,385.5,389.54,14934.0,385.66,391.88,385.5,389.54,14934.0
2023-07-10 10:00:00,387.51,389.2,386.94,386.94,1732.0,387.51,389.2,386.94,386.94,1732.0
2023-07-10 10:30:00,387.11,390.81,386.13,390.81,3719.0,387.11,390.81,386.13,390.81,3719.0
2023-07-10 11:00:00,390.8,391.69,390.0,391.57,1692.0,390.8,391.69,390.0,391.57,1692.0
2023-07-10 11:30:00,392.13,394.11,391.61,393.57,2711.0,392.13,394.11,391.61,393.57,2711.0
2023-07-10 12:00:00,393.46,394.6,392.92,393.71,3165.0,393.46,394.6,392.92,393.71,3165.0
2023-07-10 12:30:00,393.38,394.5,393.38,393.81,1339.0,393.38,394.5,393.38,393.81,1339.0
2023-07-10 13:00:00,394.31,394.32,392.32,392.32,1012.0,394.31,394.32,392.32,392.32,1012.0
2023-07-10 13:30:00,393.22,393.51,391.04,392.21,4307.0,393.22,393.51,391.04,392.21,4307.0
2023-07-10 14:00:00,392.28,392.61,391.3,391.59,2112.0,392.28,392.61,391.3,391.59,2112.0
2023-07-10 14:30:00,391.42,392.9,391.12,392.54,4320.0,391.42,392.9,391.12,392.54,4320.0
2023-07-10 15:00:00,392.55,392.55,390.44,390.99,7676.0,392.55,392.55,390.44,390.99,7676.0
2023-07-10 15:30:00,391.0,391.05,387.99,389.64,29096.0,391.0,391.05,387.99,389.64,29096.0
2023-07-11 09:30:00,387.86,392.97,385.41,392.97,11674.0,387.86,392.97,385.41,392.97,11674.0
2023-07-11 10:00:00,393.04,393.04,391.47,392.11,55102.0,393.04,393.04,391.47,392.11,55102.0
2023-07-11 10:30:00,392.18,394.78,392.18,394.44,3271.0,392.18,394.78,392.18,394.44,3271.0
2023-07-11 11:00:00,394.54,395.11,394.46,395.11,1100.0,394.54,395.11,394.46,395.11,1100.0
2023-07-11 11:30:00,394.79,395.46,394.51,395.44,743.0,394.79,395.46,394.51,395.44,743.0
2023-07-11 12:00:00,395.14,395.15,395.06,395.06,9600.0,395.14,395.15,395.06,395.06,9600.0
2023-07-11 12:30:00,395.06,395.06,393.14,393.14,1064.0,395.06,395.06,393.14,393.14,1064.0
2023-07-11 13:00:00,393.23,393.43,392.39,392.62,838.0,393.23,393.43,392.39,392.62,838.0
2023-07-11 13:30:00,391.72,391.92,390.93,391.77,843.0,391.72,391.92,390.93,391.77,843.0
2023-07-11 14:00:00,392.18,392.32,391.3,391.96,1100.0,392.18,392.32,391.3,391.96,1100.0
2023-07-11 14:30:00,391.86,392.81,391.83,392.8,1400.0,391.86,392.81,391.83,392.8,1400.0
2023-07-11 15:00:00,392.36,393.07,392.36,393.06,300.0,392.36,393.07,392.36,393.06,300.0
2023-07-11 15:30:00,392.91,395.41,391.55,395.13,44936.0,392.91,395.41,391.55,395.13,44936.0
2023-07-12 09:30:00,399.41,403.65,397.22,402.31,35688.0,399.41,403.65,397.22,402.31,35688.0
2023-07-12 10:00:00,400.82,402.31,396.79,399.88,10046.0,400.82,402.31,396.79,399.88,10046.0
2023-07-12 10:30:00,399.97,400.68,398.4,399.8,12931.0,399.97,400.68,398.4,399.8,12931.0
2023-07-12 11:00:00,399.27,401.12,397.92,398.8,4202.0,399.27,401.12,397.92,398.8,4202.0
2023-07-12 11:30:00,399.37,399.37,396.13,398.0,4309.0,399.37,399.37,396.13,398.0,4309.0
2023-07-12 12:00:00,396.11,397.34,396.09,396.18,1033.0,396.11,397.34,396.09,396.18,1033.0
2023-07-12 12:30:00,397.45,397.87,397.44,397.44,1033.0,397.45,397.87,397.44,397.44,1033.0
2023-07-12 13:00:00,398.69,398.69,397.92,397.97,600.0,398.69,398.69,397.92,397.97,600.0
2023-07-12 13:30:00,397.54,398.09,397.53,398.09,1200.0,397.54,398.09,397.53,398.09,1200.0
2023-07-12 14:00:00,398.0,399.15,398.0,399.15,900.0,398.0,399.15,398.0,399.15,900.0
2023-07-12 14:30:00,398.52,399.02,397.6,398.65,3102.0,398.52,399.02,397.6,398.65,3102.0
2023-07-12 15:00:00,399.01,399.02,398.0,398.5,1046.0,399.01,399.02,398.0,398.5,1046.0
2023-07-12 15:30:00,399.0,399.53,396.06,396.4,25112.0,399.0,399.53,396.06,396.4,25112.0
2023-07-13 09:30:00,398.67,399.44,395.9,399.08,10272.0,398.67,399.44,395.9,399.08,10272.0
2023-07-13 10:00:00,399.07,399.37,396.97,398.2,6182.0,399.07,399.37,396.97,398.2,6182.0
2023-07-13 10:30:00,398.3,400.03,398.3,399.78,5945.0,398.3,400.03,398.3,399.78,5945.0
2023-07-13 11:00:00,400.19,401.58,400.18,401.53,5100.0,400.19,401.58,400.18,401.53,5100.0
2023-07-13 11:30:00,401.0,401.11,397.43,397.54,18138.0,401.0,401.11,397.43,397.54,18138.0
2023-07-13 12:00:00,397.89,398.34,397.42,398.21,5297.0,397.89,398.34,397.42,398.21,5297.0
2023-07-13 12:30:00,397.89,399.83,397.84,398.66,3487.0,397.89,399.83,397.84,398.66,3487.0
2023-07-13 13:00:00,398.05,398.56,397.99,398.19,436.0,398.05,398.56,397.99,398.19,436.0
2023-07-13 13:30:00,397.55,397.55,397.54,397.55,200.0,397.55,397.55,397.54,397.55,200.0
2023-07-13 14:00:00,398.08,398.44,397.78,398.44,1225.0,398.08,398.44,397.78,398.44,1225.0
2023-07-13 14:30:00,398.93,398.98,398.0,398.0,900.0,398.93,398.98,398.0,398.0,900.0
2023-07-13 15:00:00,397.81,398.53,397.22,398.53,11525.0,397.81,398.53,397.22,398.53,11525.0
2023-07-13 15:30:00,397.97,398.9,397.49,397.66,7843.0,397.97,398.9,397.49,397.66,7843.0
2023-07-14 09:30:00,398.88,398.88,395.51,397.96,33213.0,398.88,398.88,395.51,397.96,33213.0
2023-07-14 10:00:00,396.85,398.13,395.54,396.97,2041.0,396.85,398.13,395.54,396.97,2041.0
2023-07-14 10:30:00,396.22,396.22,394.42,395.5,5459.0,396.22,396.22,394.42,395.5,5459.0
2023-07-14 11:00:00,395.54,396.15,393.18,393.96,6423.0,395.54,396.15,393.18,393.96,6423.0
2023-07-14 11:30:00,393.96,394.07,391.57,393.9,11131.0,393.96,394.07,391.57,393.9,11131.0
2023-07-14 12:00:00,394.36,394.44,392.79,394.44,2966.0,394.36,394.44,392.79,394.44,2966.0
2023-07-14 12:30:00,394.6,395.81,394.59,395.78,1100.0,394.6,395.81,394.59,395.78,1100.0
2023-07-14 13:00:00,395.88,397.56,395.87,396.61,1363.0,395.88,397.56,395.87,396.61,1363.0
2023-07-14 13:30:00,396.32,396.32,395.67,395.79,3258.0,396.32,396.32,395.67,395.79,3258.0
2023-07-14 14:00:00,396.26,397.05,395.63,396.99,2438.0,396.26,397.05,395.63,396.99,2438.0
2023-07-14 14:30:00,397.66,397.91,397.22,397.49,1808.0,397.66,397.91,397.22,397.49,1808.0
2023-07-14 15:00:00,397.0,398.74,397.0,397.69,2695.0,397.0,398.74,397.0,397.69,2695.0
2023-07-14 15:30:00,397.5,397.94,395.65,396.56,18382.0,397.5,397.94,395.65,396.56,18382.0
2023-07-17 09:30:00,397.21,397.76,389.86,389.88,3171.0,397.21,397.76,389.86,389.88,3171.0
2023-07-17 10:00:00,391.67,392.9,388.5,390.13,6898.0,391.67,392.9,388.5,390.13,6898.0
2023-07-17 10:30:00,387.43,390.35,387.43,388.97,5053.0,387.43,390.35,387.43,388.97,5053.0
2023-07-17 11:00:00,389.07,391.56,388.47,391.56,6661.0,389.07,391.56,388.47,391.56,6661.0
2023-07-17 11:30:00,392.12,395.23,392.12,394.61,4768.0,392.12,395.23,392.12,394.61,4768.0
2023-07-17 12:00:00,394.47,395.27,393.04,393.23,2309.0,394.47,395.27,393.04,393.23,2309.0
2023-07-17 12:30:00,392.23,392.91,389.04,390.0,3941.0,392.23,392.91,389.04,390.0,3941.0
2023-07-17 13:00:00,389.87,390.83,389.71,390.0,2300.0,389.87,390.83,389.71,390.0,2300.0
2023-07-17 13:30:00,390.7,390.98,390.45,390.85,900.0,390.7,390.98,390.45,390.85,900.0
2023-07-17 14:00:00,390.66,392.6,390.23,390.53,7325.0,390.66,392.6,390.23,390.53,7325.0
2023-07-17 14:30:00,390.5,390.74,389.98,390.74,5006.0,390.5,390.74,389.98,390.74,5006.0
2023-07-17 15:00:00,390.32,391.18,390.19,390.62,5458.0,390.32,391.18,390.19,390.62,5458.0
2023-07-17 15:30:00,390.58,390.59,387.25,387.68,35794.0,390.58,390.59,387.25,387.68,35794.0
2023-07-18 09:30:00,390.3,390.3,386.36,389.61,3552.0,390.3,390.3,386.36,389.61,3552.0
2023-07-18 10:00:00,393.04,393.05,389.21,389.43,3478.0,393.04,393.05,389.21,389.43,3478.0
2023-07-18 10:30:00,389.13,389.8,387.76,388.4,7213.0,389.13,389.8,387.76,388.4,7213.0
2023-07-18 11:00:00,388.0,388.31,386.12,386.12,4484.0,388.0,388.31,386.12,386.12,4484.0
2023-07-18 11:30:00,386.55,387.39,385.04,386.44,9971.0,386.55,387.39,385.04,386.44,9971.0
2023-07-18 12:00:00,387.05,387.05,383.32,383.43,3906.0,387.05,387.05,383.32,383.43,3906.0
2023-07-18 12:30:00,383.28,383.29,379.39,382.59,8457.0,383.28,383.29,379.39,382.59,8457.0
2023-07-18 13:00:00,383.34,384.48,382.82,383.26,11107.0,383.34,384.48,382.82,383.26,11107.0
2023-07-18 13:30:00,382.97,383.3,382.31,382.57,3478.0,382.97,383.3,382.31,382.57,3478.0
2023-07-18 14:00:00,382.18,383.15,381.73,382.94,9121.0,382.18,383.15,381.73,382.94,9121.0
2023-07-18 14:30:00,383.01,383.35,382.45,382.75,3955.0,383.01,383.35,382.45,382.75,3955.0
2023-07-18 15:00:00,382.75,384.77,382.15,383.43,7123.0,382.75,384.77,382.15,383.43,7123.0
2023-07-18 15:30:00,383.44,385.1,383.09,384.61,34157.0,383.44,385.1,383.09,384.61,34157.0
2023-07-19 09:30:00,387.85,391.87,386.33,390.4,33086.0,387.85,391.87,386.33,390.4,33086.0
2023-07-19 10:00:00,390.38,390.95,385.35,386.44,45303.0,390.38,390.95,385.35,386.44,45303.0
2023-07-19 10:30:00,386.86,392.83,386.49,392.79,18450.0,386.86,392.83,386.49,392.79,18450.0
2023-07-19 11:00:00,392.79,393.19,391.47,391.69,4100.0,392.79,393.19,391.47,391.69,4100.0
2023-07-19 11:30:00,391.4,391.7,390.42,390.94,10898.0,391.4,391.7,390.42,390.94,10898.0
2023-07-19 12:00:00,390.97,391.03,389.01,389.16,5927.0,390.97,391.03,389.01,389.16,5927.0
2023-07-19 12:30:00,389.08,390.25,388.81,389.23,10327.0,389.08,390.25,388.81,389.23,10327.0
2023-07-19 13:00:00,389.12,389.35,387.84,388.8,11710.0,389.12,389.35,387.84,388.8,11710.0
2023-07-19 13:30:00,388.88,392.45,388.82,392.45,47448.0,388.88,392.45,388.82,392.45,47448.0
2023-07-19 14:00:00,391.74,391.99,391.66,391.66,400.0,391.74,391.99,391.66,391.66,400.0
2023-07-19 14:30:00,392.28,393.74,392.28,393.74,919.0,392.28,393.74,392.28,393.74,919.0
2023-07-19 15:00:00,393.57,395.24,393.1,393.96,4401.0,393.57,395.24,393.1,393.96,4401.0
2023-07-19 15:30:00,393.73,397.32,393.73,397.01,14065.0,393.73,397.32,393.73,397.01,14065.0
2023-07-20 09:30:00,398.63,399.61,395.32,395.5,16495.0,398.63,399.61,395.32,395.5,16495.0
2023-07-20 10:00:00,397.61,398.26,395.44,395.45,2873.0,397.61,398.26,395.44,395.45,2873.0
2023-07-20 10:30:00,396.35,397.42,394.61,394.62,1900.0,396.35,397.42,394.61,394.62,1900.0
2023-07-20 11:00:00,395.82,397.41,395.82,397.4,1902.0,395.82,397.41,395.82,397.4,1902.0
2023-07-20 11:30:00,398.52,399.46,397.79,399.45,1410.0,398.52,399.46,397.79,399.45,1410.0
2023-07-20 12:00:00,400.45,401.3,399.84,399.84,1293.0,400.45,401.3,399.84,399.84,1293.0
2023-07-20 12:30:00,399.76,401.4,399.11,399.47,2663.0,399.76,401.4,399.11,399.47,2663.0
2023-07-20 13:00:00,399.99,400.4,399.69,399.69,1100.0,399.99,400.4,399.69,399.69,1100.0
2023-07-20 13:30:00,398.94,400.46,398.93,399.09,2089.0,398.94,400.46,398.93,399.09,2089.0
2023-07-20 14:00:00,399.01,399.01,397.78,398.2,6938.0,399.01,399.01,397.78,398.2,6938.0
2023-07-20 14:30:00,398.57,400.25,398.49,400.25,2480.0,398.57,400.25,398.49,400.25,2480.0
2023-07-20 15:00:00,401.15,401.52,399.92,400.15,3813.0,401.15,401.52,399.92,400.15,3813.0
2023-07-20 15:30:00,400.4,401.0,397.77,398.03,35992.0,400.4,401.0,397.77,398.03,35992.0
2023-07-21 09:30:00,405.23,406.42,402.22,406.2,12891.0,405.23,406.42,402.22,406.2,12891.0
2023-07-21 10:00:00,407.2,410.0,406.16,409.86,24554.0,407.2,410.0,406.16,409.86,24554.0
2023-07-21 10:30:00,409.86,413.38,409.5,413.23,28980.0,409.86,413.38,409.5,413.23,28980.0
2023-07-21 11:00:00,413.39,415.83,412.87,414.14,32469.0,413.39,415.83,412.87,414.14,32469.0
2023-07-21 11:30:00,414.12,414.12,410.0,412.0,15813.0,414.12,414.12,410.0,412.0,15813.0
2023-07-21 12:00:00,412.0,412.78,410.94,412.0,5756.0,412.0,412.78,410.94,412.0,5756.0
2023-07-21 12:30:00,412.29,412.94,411.63,412.21,27985.0,412.29,412.94,411.63,412.21,27985.0
2023-07-21 13:00:00,412.28,412.75,411.92,412.33,5354.0,412.28,412.75,411.92,412.33,5354.0
2023-07-21 13:30:00,412.43,414.0,412.4,413.25,1822.0,412.43,414.0,412.4,413.25,1822.0
2023-07-21 14:00:00,413.26,413.36,411.63,412.36,13304.0,413.26,413.36,411.63,412.36,13304.0
2023-07-21 14:30:00,412.67,413.13,411.81,411.92,5975.0,412.67,413.13,411.81,411.92,5975.0
2023-07-21 15:00:00,412.15,413.48,411.62,413.48,4991.0,412.15,413.48,411.62,413.48,4991.0
2023-07-21 15:30:00,413.81,415.64,413.37,413.84,17910.0,413.81,415.64,413.37,413.84,17910.0
2023-07-24 09:30:00,413.07,419.29,413.07,418.34,4776.0,413.07,419.29,413.07,418.34,4776.0
2023-07-24 10:00:00,418.38,418.38,416.39,417.74,8552.0,418.38,418.38,416.39,417.74,8552.0
2023-07-24 10:30:00,418.13,419.88,418.13,419.16,2000.0,418.13,419.88,418.13,419.16,2000.0
2023-07-24 11:00:00,419.13,419.83,417.72,419.19,2867.0,419.13,419.83,417.72,419.19,2867.0
2023-07-24 11:30:00,418.28,419.48,417.59,418.0,5031.0,418.28,419.48,417.59,418.0,5031.0
2023-07-24 12:00:00,418.0,418.19,417.51,417.71,2819.0,418.0,418.19,417.51,417.71,2819.0
2023-07-24 12:30:00,417.92,418.56,417.0,418.56,3648.0,417.92,418.56,417.0,418.56,3648.0
2023-07-24 13:00:00,417.9,418.28,416.03,417.2,6488.0,417.9,418.28,416.03,417.2,6488.0
2023-07-24 13:30:00,417.33,417.37,416.64,416.98,2414.0,417.33,417.37,416.64,416.98,2414.0
2023-07-24 14:00:00,417.62,418.18,416.72,417.46,6291.0,417.62,418.18,416.72,417.46,6291.0
2023-07-24 14:30:00,416.92,417.51,416.66,416.66,2440.0,416.92,417.51,416.66,416.66,2440.0
2023-07-24 15:00:00,416.8,416.98,415.92,416.49,8933.0,416.8,416.98,415.92,416.49,8933.0
2023-07-24 15:30:00,416.33,418.09,416.25,417.02,26145.0,416.33,418.09,416.25,417.02,26145.0
2023-07-25 09:30:00,413.91,423.26,410.04,420.35,7638.0,413.91,423.26,410.04,420.35,7638.0
2023-07-25 10:00:00,420.0,421.02,418.78,419.32,16111.0,420.0,421.02,418.78,419.32,16111.0
2023-07-25 10:30:00,419.4,420.81,419.25,420.68,4224.0,419.4,420.81,419.25,420.68,4224.0
2023-07-25 11:00:00,420.4,420.82,419.11,419.59,10519.0,420.4,420.82,419.11,419.59,10519.0
2023-07-25 11:30:00,419.21,419.41,418.66,419.28,13846.0,419.21,419.41,418.66,419.28,13846.0
2023-07-25 12:00:00,420.45,421.5,419.3,421.5,800.0,420.45,421.5,419.3,421.5,800.0
2023-07-25 12:30:00,421.34,421.35,420.17,420.49,1788.0,421.34,421.35,420.17,420.49,1788.0
2023-07-25 13:00:00,420.71,420.97,420.29,420.38,1612.0,420.71,420.97,420.29,420.38,1612.0
2023-07-25 13:30:00,420.51,420.6,419.74,419.74,1800.0,420.51,420.6,419.74,419.74,1800.0
2023-07-25 14:00:00,419.36,420.79,419.3,420.17,3128.0,419.36,420.79,419.3,420.17,3128.0
2023-07-25 14:30:00,420.07,420.14,419.3,419.42,4269.0,420.07,420.14,419.3,419.42,4269.0
2023-07-25 15:00:00,419.43,420.3,419.43,420.25,3597.0,419.43,420.3,419.43,420.25,3597.0
2023-07-25 15:30:00,420.0,421.45,419.37,420.45,13303.0,420.0,421.45,419.37,420.45,13303.0
2023-07-26 09:30:00,417.25,418.55,412.87,414.47,12155.0,417.25,418.55,412.87,414.47,12155.0
2023-07-26 10:00:00,414.46,419.64,414.44,418.9,10311.0,414.46,419.64,414.44,418.9,10311.0
2023-07-26 10:30:00,419.16,422.2,419.16,421.84,5300.0,419.16,422.2,419.16,421.84,5300.0
2023-07-26 11:00:00,422.04,422.36,420.94,422.36,2856.0,422.04,422.36,420.94,422.36,2856.0
2023-07-26 11:30:00,422.03,423.21,421.57,421.57,5202.0,422.03,423.21,421.57,421.57,5202.0
2023-07-26 12:00:00,422.12,422.88,421.75,422.19,3000.0,422.12,422.88,421.75,422.19,3000.0
2023-07-26 12:30:00,422.77,422.77,420.36,420.84,2124.0,422.77,422.77,420.36,420.84,2124.0
2023-07-26 13:00:00,421.36,421.36,418.33,418.57,28970.0,421.36,421.36,418.33,418.57,28970.0
2023-07-26 13:30:00,418.51,419.04,416.99,418.65,6622.0,418.51,419.04,416.99,418.65,6622.0
2023-07-26 14:00:00,418.31,418.31,415.13,418.26,8037.0,418.31,418.31,415.13,418.26,8037.0
2023-07-26 14:30:00,418.7,420.7,418.7,420.0,3852.0,418.7,420.7,418.7,420.0,3852.0
2023-07-26 15:00:00,420.57,420.58,419.07,420.1,11350.0,420.57,420.58,419.07,420.1,11350.0
2023-07-26 15:30:00,419.88,422.82,419.45,422.63,15437.0,419.88,422.82,419.45,422.63,15437.0
2023-07-27 09:30:00,425.0,428.43,423.39,426.4,39616.0,425.0,428.43,423.39,426.4,39616.0
2023-07-27 10:00:00,427.7,428.61,426.09,428.19,12169.0,427.7,428.61,426.09,428.19,12169.0
2023-07-27 10:30:00,428.71,429.26,423.86,424.57,33963.0,428.71,429.26,423.86,424.57,33963.0
2023-07-27 11:00:00,425.14,427.0,424.3,426.91,29366.0,425.14,427.0,424.3,426.91,29366.0
2023-07-27 11:30:00,427.58,427.58,425.11,426.23,7430.0,427.58,427.58,425.11,426.23,7430.0
2023-07-27 12:00:00,425.62,430.75,425.62,430.72,10904.0,425.62,430.75,425.62,430.72,10904.0
2023-07-27 12:30:00,431.01,431.79,429.27,430.0,6390.0,431.01,431.79,429.27,430.0,6390.0
2023-07-27 13:00:00,429.65,430.53,429.13,429.44,17039.0,429.65,430.53,429.13,429.44,17039.0
2023-07-27 13:30:00,429.96,429.97,426.6,427.05,7616.0,429.96,429.97,426.6,427.05,7616.0
2023-07-27 14:00:00,426.9,427.35,424.95,425.73,5516.0,426.9,427.35,424.95,425.73,5516.0
2023-07-27 14:30:00,425.65,425.79,424.24,424.31,9713.0,425.65,425.79,424.24,424.31,9713.0
2023-07-27 15:00:00,424.4,424.4,422.99,423.38,9133.0,424.4,424.4,422.99,423.38,9133.0
2023-07-27 15:30:00,423.19,423.33,421.39,422.13,53141.0,423.19,423.33,421.39,422.13,53141.0
2023-07-28 09:30:00,426.74,426.74,413.22,417.1,18026.0,426.74,426.74,413.22,417.1,18026.0
2023-07-28 10:00:00,417.31,417.31,412.02,412.9,10802.0,417.31,417.31,412.02,412.9,10802.0
2023-07-28 10:30:00,411.99,412.14,408.91,409.24,33801.0,411.99,412.14,408.91,409.24,33801.0
2023-07-28 11:00:00,410.59,411.03,406.45,411.03,7369.0,410.59,411.03,406.45,411.03,7369.0
2023-07-28 11:30:00,413.28,414.11,413.24,413.47,4503.0,413.28,414.11,413.24,413.47,4503.0
2023-07-28 12:00:00,411.79,413.24,411.63,413.0,1734.0,411.79,413.24,411.63,413.0,1734.0
2023-07-28 12:30:00,412.9,413.14,411.56,411.92,2348.0,412.9,413.14,411.56,411.92,2348.0
2023-07-28 13:00:00,412.0,413.22,411.94,412.68,5854.0,412.0,413.22,411.94,412.68,5854.0
2023-07-28 13:30:00,412.26,414.25,412.09,414.25,6436.0,412.26,414.25,412.09,414.25,6436.0
2023-07-28 14:00:00,414.31,414.84,412.18,414.62,4392.0,414.31,414.84,412.18,414.62,4392.0
2023-07-28 14:30:00,414.3,416.3,414.22,415.33,7500.0,414.3,416.3,414.22,415.33,7500.0
2023-07-28 15:00:00,415.41,416.4,414.74,416.4,3596.0,415.41,416.4,414.74,416.4,3596.0
2023-07-28 15:30:00,415.9,418.07,415.25,416.61,23924.0,415.9,418.07,415.25,416.61,23924.0
2023-07-31 09:30:00,415.29,417.13,412.18,412.86,4885.0,415.29,417.13,412.18,412.86,4885.0
2023-07-31 10:00:00,412.88,414.16,408.67,410.35,8894.0,412.88,414.16,408.67,410.35,8894.0
2023-07-31 10:30:00,410.21,410.77,407.0,408.67,15816.0,410.21,410.77,407.0,408.67,15816.0
2023-07-31 11:00:00,409.37,409.96,407.69,408.83,11135.0,409.37,409.96,407.69,408.83,11135.0
2023-07-31 11:30:00,408.42,409.98,408.42,409.53,3306.0,408.42,409.98,408.42,409.53,3306.0
2023-07-31 12:00:00,409.96,409.96,407.81,408.23,2125.0,409.96,409.96,407.81,408.23,2125.0
2023-07-31 12:30:00,408.03,408.53,406.88,407.97,4426.0,408.03,408.53,406.88,407.97,4426.0
2023-07-31 13:00:00,407.34,408.28,407.34,407.49,900.0,407.34,408.28,407.34,407.49,900.0
2023-07-31 13:30:00,407.63,408.14,406.02,406.13,4369.0,407.63,408.14,406.02,406.13,4369.0
2023-07-31 14:00:00,406.14,406.14,403.7,403.7,4781.0,406.14,406.14,403.7,403.7,4781.0
2023-07-31 14:30:00,403.88,406.55,403.88,405.24,5917.0,403.88,406.55,403.88,405.24,5917.0
2023-07-31 15:00:00,406.31,408.17,405.52,406.99,7359.0,406.31,408.17,405.52,406.99,7359.0
2023-07-31 15:30:00,407.33,407.33,405.02,405.75,36580.0,407.33,407.33,405.02,405.75,36580.0
2023-08-01 09:30:00,403.06,406.24,396.62,406.24,8260.0,403.06,406.24,396.62,406.24,8260.0
2023-08-01 10:00:00,406.24,406.26,403.17,403.17,5295.0,406.24,406.26,403.17,403.17,5295.0
2023-08-01 10:30:00,403.1,403.1,399.31,401.81,14532.0,403.1,403.1,399.31,401.81,14532.0
2023-08-01 11:00:00,401.88,402.42,397.94,400.1,8882.0,401.88,402.42,397.94,400.1,8882.0
2023-08-01 11:30:00,399.06,400.15,399.06,400.05,7134.0,399.06,400.15,399.06,400.05,7134.0
2023-08-01 12:00:00,400.25,402.86,400.11,402.86,5858.0,400.25,402.86,400.11,402.86,5858.0
2023-08-01 12:30:00,402.69,403.71,402.69,403.71,1400.0,402.69,403.71,402.69,403.71,1400.0
2023-08-01 13:00:00,404.02,404.33,403.1,404.25,2309.0,404.02,404.33,403.1,404.25,2309.0
2023-08-01 13:30:00,403.73,405.85,403.7,405.85,2200.0,403.73,405.85,403.7,405.85,2200.0
2023-08-01 14:00:00,405.95,407.4,405.95,406.54,3561.0,405.95,407.4,405.95,406.54,3561.0
2023-08-01 14:30:00,406.91,408.44,406.9,408.31,2200.0,406.91,408.44,406.9,408.31,2200.0
2023-08-01 15:00:00,408.48,408.57,406.75,407.39,3843.0,408.48,408.57,406.75,407.39,3843.0
2023-08-01 15:30:00,407.44,408.1,406.61,407.45,28706.0,407.44,408.1,406.61,407.45,28706.0
2023-08-02 09:30:00,405.17,412.42,403.9,411.54,3975.0,405.17,412.42,403.9,411.54,3975.0
2023-08-02 10:00:00,410.43,410.43,404.8,405.03,9393.0,410.43,410.43,404.8,405.03,9393.0
2023-08-02 10:30:00,406.02,407.67,406.02,406.55,4529.0,406.02,407.67,406.02,406.55,4529.0
2023-08-02 11:00:00,406.15,406.15,405.05,405.69,5500.0,406.15,406.15,405.05,405.69,5500.0
2023-08-02 11:30:00,406.04,407.59,404.8,405.44,5001.0,406.04,407.59,404.8,405.44,5001.0
2023-08-02 12:00:00,405.61,406.96,404.51,406.69,4172.0,405.61,406.96,404.51,406.69,4172.0
2023-08-02 12:30:00,406.7,407.35,405.12,406.56,4792.0,406.7,407.35,405.12,406.56,4792.0
2023-08-02 13:00:00,406.5,406.98,405.33,406.04,4103.0,406.5,406.98,405.33,406.04,4103.0
2023-08-02 13:30:00,406.34,406.55,404.61,404.87,3990.0,406.34,406.55,404.61,404.87,3990.0
2023-08-02 14:00:00,405.09,405.22,404.34,404.38,3216.0,405.09,405.22,404.34,404.38,3216.0
2023-08-02 14:30:00,404.46,406.03,404.36,405.53,4787.0,404.46,406.03,404.36,405.53,4787.0
2023-08-02 15:00:00,405.77,406.22,404.33,404.42,7107.0,405.77,406.22,404.33,404.42,7107.0
2023-08-02 15:30:00,404.51,404.95,403.42,403.42,32204.0,404.51,404.95,403.42,403.42,32204.0
2023-08-03 09:30:00,402.88,402.88,396.92,398.2,4745.0,402.88,402.88,396.92,398.2,4745.0
2023-08-03 10:00:00,398.26,400.46,396.94,400.46,3577.0,398.26,400.46,396.94,400.46,3577.0
2023-08-03 10:30:00,400.36,401.74,399.22,401.12,2573.0,400.36,401.74,399.22,401.12,2573.0
2023-08-03 11:00:00,401.13,403.56,401.12,403.56,1912.0,401.13,403.56,401.12,403.56,1912.0
2023-08-03 11:30:00,402.65,404.48,402.23,403.46,2984.0,402.65,404.48,402.23,403.46,2984.0
2023-08-03 12:00:00,404.02,404.23,403.26,403.62,2158.0,404.02,404.23,403.26,403.62,2158.0
2023-08-03 12:30:00,403.46,405.0,403.27,404.36,3795.0,403.46,405.0,403.27,404.36,3795.0
2023-08-03 13:00:00,403.9,404.28,403.27,403.67,11520.0,403.9,404.28,403.27,403.67,11520.0
2023-08-03 13:30:00,403.5,403.76,401.7,401.91,5549.0,403.5,403.76,401.7,401.91,5549.0
2023-08-03 14:00:00,402.1,402.76,401.25,402.23,9413.0,402.1,402.76,401.25,402.23,9413.0
2023-08-03 14:30:00,402.11,402.85,400.47,402.85,21089.0,402.11,402.85,400.47,402.85,21089.0
2023-08-03 15:00:00,402.73,403.0,402.13,402.83,9753.0,402.73,403.0,402.13,402.83,9753.0
2023-08-03 15:30:00,402.83,404.11,401.17,401.99,25505.0,402.83,404.11,401.17,401.99,25505.0
2023-08-04 09:30:00,408.79,418.04,404.47,414.08,47340.0,408.79,418.04,404.47,414.08,47340.0
2023-08-04 10:00:00,413.7,418.19,413.34,413.69,25312.0,413.7,418.19,413.34,413.69,25312.0
2023-08-04 10:30:00,414.43,418.6,414.13,417.38,5980.0,414.43,418.6,414.13,417.38,5980.0
2023-08-04 11:00:00,418.41,419.0,415.0,417.02,9076.0,418.41,419.0,415.0,417.02,9076.0
2023-08-04 11:30:00,417.19,417.19,411.88,412.55,8993.0,417.19,417.19,411.88,412.55,8993.0
2023-08-04 12:00:00,413.55,416.75,413.55,416.73,4528.0,413.55,416.75,413.55,416.73,4528.0
2023-08-04 12:30:00,417.05,417.05,415.74,416.01,3729.0,417.05,417.05,415.74,416.01,3729.0
2023-08-04 13:00:00,416.02,417.29,415.43,417.29,3108.0,416.02,417.29,415.43,417.29,3108.0
2023-08-04 13:30:00,417.18,417.18,409.9,410.31,9653.0,417.18,417.18,409.9,410.31,9653.0
2023-08-04 14:00:00,410.28,410.39,405.64,405.89,12833.0,410.28,410.39,405.64,405.89,12833.0
2023-08-04 14:30:00,405.29,405.74,402.78,403.0,17054.0,405.29,405.74,402.78,403.0,17054.0
2023-08-04 15:00:00,402.83,403.62,400.05,400.49,31286.0,402.83,403.62,400.05,400.49,31286.0
2023-08-04 15:30:00,400.53,401.88,399.61,400.0,63739.0,400.53,401.88,399.61,400.0,63739.0
2023-08-07 09:30:00,398.54,401.64,398.02,401.33,11064.0,398.54,401.64,398.02,401.33,11064.0
2023-08-07 10:00:00,399.42,404.07,399.42,401.41,12907.0,399.42,404.07,399.42,401.41,12907.0
2023-08-07 10:30:00,400.66,401.66,399.03,400.37,4720.0,400.66,401.66,399.03,400.37,4720.0
2023-08-07 11:00:00,399.76,400.0,398.01,399.72,5012.0,399.76,400.0,398.01,399.72,5012.0
2023-08-07 11:30:00,400.0,402.25,399.07,401.94,26227.0,400.0,402.25,399.07,401.94,26227.0
2023-08-07 12:00:00,401.9,402.25,400.89,400.9,5392.0,401.9,402.25,400.89,400.9,5392.0
2023-08-07 12:30:00,400.94,402.25,400.15,401.36,2623.0,400.94,402.25,400.15,401.36,2623.0
2023-08-07 13:00:00,401.11,401.68,400.4,401.6,2500.0,401.11,401.68,400.4,401.6,2500.0
2023-08-07 13:30:00,401.01,402.23,400.87,401.68,26392.0,401.01,402.23,400.87,401.68,26392.0
2023-08-07 14:00:00,402.25,402.25,401.24,401.25,3740.0,402.25,402.25,401.24,401.25,3740.0
2023-08-07 14:30:00,401.45,401.82,400.97,401.75,6779.0,401.45,401.82,400.97,401.75,6779.0
2023-08-07 15:00:00,401.75,401.79,400.7,401.18,3936.0,401.75,401.79,400.7,401.18,3936.0
2023-08-07 15:30:00,400.95,401.74,400.01,401.41,60267.0,400.95,401.74,400.01,401.41,60267.0
2023-08-08 09:30:00,400.52,403.85,400.52,400.67,8393.0,400.52,403.85,400.52,400.67,8393.0
2023-08-08 10:00:00,401.0,402.37,400.38,400.95,2000.0,401.0,402.37,400.38,400.95,2000.0
2023-08-08 10:30:00,402.27,402.79,399.87,400.92,3118.0,402.27,402.79,399.87,400.92,3118.0
2023-08-08 11:00:00,401.05,401.48,398.31,399.24,5164.0,401.05,401.48,398.31,399.24,5164.0
2023-08-08 11:30:00,399.38,400.64,399.13,399.87,3210.0,399.38,400.64,399.13,399.87,3210.0
2023-08-08 12:00:00,400.01,400.35,399.82,400.28,1700.0,400.01,400.35,399.82,400.28,1700.0
2023-08-08 12:30:00,400.5,401.29,400.07,400.41,2501.0,400.5,401.29,400.07,400.41,2501.0
2023-08-08 13:00:00,401.04,401.39,400.03,400.78,2853.0,401.04,401.39,400.03,400.78,2853.0
2023-08-08 13:30:00,400.87,401.3,400.34,400.8,3282.0,400.87,401.3,400.34,400.8,3282.0
2023-08-08 14:00:00,401.25,401.4,400.4,401.32,2700.0,401.25,401.4,400.4,401.32,2700.0
2023-08-08 14:30:00,401.15,401.57,400.54,401.57,4626.0,401.15,401.57,400.54,401.57,4626.0
2023-08-08 15:00:00,401.9,402.81,401.31,402.73,8655.0,401.9,402.81,401.31,402.73,8655.0
2023-08-08 15:30:00,402.43,403.32,402.29,403.05,26859.0,402.43,403.32,402.29,403.05,26859.0
2023-08-09 09:30:00,401.95,403.21,400.84,401.92,788.0,401.95,403.21,400.84,401.92,788.0
2023-08-09 10:00:00,401.23,402.56,401.23,401.94,750.0,401.23,402.56,401.23,401.94,750.0
2023-08-09 10:30:00,402.65,403.34,401.49,402.6,2535.0,402.65,403.34,401.49,402.6,2535.0
2023-08-09 11:00:00,402.16,402.68,397.14,398.15,4533.0,402.16,402.68,397.14,398.15,4533.0
2023-08-09 11:30:00,398.15,399.54,396.92,397.88,6473.0,398.15,399.54,396.92,397.88,6473.0
2023-08-09 12:00:00,397.13,397.13,395.24,395.73,1213.0,397.13,397.13,395.24,395.73,1213.0
2023-08-09 12:30:00,396.06,398.29,395.58,397.19,11444.0,396.06,398.29,395.58,397.19,11444.0
2023-08-09 13:00:00,396.85,397.45,396.41,396.91,1117.0,396.85,397.45,396.41,396.91,1117.0
2023-08-09 13:30:00,397.0,398.34,396.67,397.94,4000.0,397.0,398.34,396.67,397.94,4000.0
2023-08-09 14:00:00,398.35,398.71,397.0,397.0,800.0,398.35,398.71,397.0,397.0,800.0
2023-08-09 14:30:00,397.52,398.22,396.76,397.86,3818.0,397.52,398.22,396.76,397.86,3818.0
2023-08-09 15:00:00,397.86,399.09,397.75,398.36,4200.0,397.86,399.09,397.75,398.36,4200.0
2023-08-09 15:30:00,398.11,398.42,396.23,397.14,29863.0,398.11,398.42,396.23,397.14,29863.0
2023-08-10 09:30:00,398.41,401.94,395.51,401.94,4343.0,398.41,401.94,395.51,401.94,4343.0
2023-08-10 10:00:00,399.96,402.55,399.96,401.29,1400.0,399.96,402.55,399.96,401.29,1400.0
2023-08-10 10:30:00,402.53,402.53,400.12,400.69,3318.0,402.53,402.53,400.12,400.69,3318.0
2023-08-10 11:00:00,400.64,400.64,396.97,399.06,2611.0,400.64,400.64,396.97,399.06,2611.0
2023-08-10 11:30:00,399.41,400.21,398.01,398.55,4343.0,399.41,400.21,398.01,398.55,4343.0
2023-08-10 12:00:00,398.84,398.84,397.62,397.85,10283.0,398.84,398.84,397.62,397.85,10283.0
2023-08-10 12:30:00,398.29,399.89,398.29,398.72,1502.0,398.29,399.89,398.29,398.72,1502.0
2023-08-10 13:00:00,398.61,398.98,397.8,397.88,700.0,398.61,398.98,397.8,397.88,700.0
2023-08-10 13:30:00,397.72,398.96,397.49,398.58,4110.0,397.72,398.96,397.49,398.58,4110.0
2023-08-10 14:00:00,398.0,398.71,397.9,398.0,8421.0,398.0,398.71,397.9,398.0,8421.0
2023-08-10 14:30:00,398.53,399.05,397.97,399.05,3000.0,398.53,399.05,397.97,399.05,3000.0
2023-08-10 15:00:00,398.75,399.58,398.02,398.47,6433.0,398.75,399.58,398.02,398.47,6433.0
2023-08-10 15:30:00,398.44,399.04,397.52,398.09,28572.0,398.44,399.04,397.52,398.09,28572.0
2023-08-11 09:30:00,395.56,397.16,392.05,396.58,8842.0,395.56,397.16,392.05,396.58,8842.0
2023-08-11 10:00:00,398.42,398.42,396.04,396.84,3571.0,398.42,398.42,396.04,396.84,3571.0
2023-08-11 10:30:00,397.44,398.86,396.58,397.12,5427.0,397.44,398.86,396.58,397.12,5427.0
2023-08-11 11:00:00,397.46,397.76,396.59,396.78,3100.0,397.46,397.76,396.59,396.78,3100.0
2023-08-11 11:30:00,396.6,398.12,396.6,397.51,2500.0,396.6,398.12,396.6,397.51,2500.0
2023-08-11 12:00:00,398.0,398.18,397.41,398.03,900.0,398.0,398.18,397.41,398.03,900.0
2023-08-11 12:30:00,397.72,398.42,397.26,397.37,3232.0,397.72,398.42,397.26,397.37,3232.0
2023-08-11 13:00:00,397.85,399.37,397.84,398.49,3100.0,397.85,399.37,397.84,398.49,3100.0
2023-08-11 13:30:00,398.54,399.2,396.9,396.9,4068.0,398.54,399.2,396.9,396.9,4068.0
2023-08-11 14:00:00,397.36,398.82,397.35,398.82,1007.0,397.36,398.82,397.35,398.82,1007.0
2023-08-11 14:30:00,398.87,399.35,397.91,399.35,1726.0,398.87,399.35,397.91,399.35,1726.0
2023-08-11 15:00:00,398.57,398.7,397.53,398.49,2300.0,398.57,398.7,397.53,398.49,2300.0
2023-08-11 15:30:00,398.42,398.53,397.01,397.19,19207.0,398.42,398.53,397.01,397.19,19207.0
2023-08-14 09:30:00,395.04,395.98,393.73,394.92,4632.0,395.04,395.98,393.73,394.92,4632.0
2023-08-14 10:00:00,395.76,397.62,395.54,397.62,2400.0,395.76,397.62,395.54,397.62,2400.0
2023-08-14 10:30:00,397.32,397.33,395.69,395.69,913.0,397.32,397.33,395.69,395.69,913.0
2023-08-14 11:00:00,396.62,398.71,396.42,398.4,1616.0,396.62,398.71,396.42,398.4,1616.0
2023-08-14 11:30:00,398.56,399.48,397.17,397.17,2200.0,398.56,399.48,397.17,397.17,2200.0
2023-08-14 12:00:00,397.15,397.88,396.39,397.64,4959.0,397.15,397.88,396.39,397.64,4959.0
2023-08-14 12:30:00,397.55,398.9,396.18,396.19,4022.0,397.55,398.9,396.18,396.19,4022.0
2023-08-14 13:00:00,396.0,396.56,395.8,396.56,2678.0,396.0,396.56,395.8,396.56,2678.0
2023-08-14 13:30:00,395.8,395.82,395.0,395.05,1291.0,395.8,395.82,395.0,395.05,1291.0
2023-08-14 14:00:00,394.87,396.11,394.87,396.11,600.0,394.87,396.11,394.87,396.11,600.0
2023-08-14 14:30:00,395.86,396.44,395.3,395.88,709.0,395.86,396.44,395.3,395.88,709.0
2023-08-14 15:00:00,396.39,397.18,394.52,394.52,1276.0,396.39,397.18,394.52,394.52,1276.0
2023-08-14 15:30:00,394.55,395.15,393.95,395.15,6020.0,394.55,395.15,393.95,395.15,6020.0
2023-08-15 09:30:00,393.24,395.59,393.0,395.59,1944.0,393.24,395.59,393.0,395.59,1944.0
2023-08-15 10:00:00,393.67,393.67,390.27,392.38,2327.0,393.67,393.67,390.27,392.38,2327.0
2023-08-15 10:30:00,393.19,394.05,391.19,393.98,1367.0,393.19,394.05,391.19,393.98,1367.0
2023-08-15 11:00:00,393.98,395.0,393.82,393.82,3172.0,393.98,395.0,393.82,393.82,3172.0
2023-08-15 11:30:00,394.32,394.32,393.53,393.85,800.0,394.32,394.32,393.53,393.85,800.0
2023-08-15 12:00:00,393.02,393.28,392.19,393.12,814.0,393.02,393.28,392.19,393.12,814.0
2023-08-15 12:30:00,393.46,393.46,392.5,392.5,925.0,393.46,393.46,392.5,392.5,925.0
2023-08-15 13:00:00,392.5,393.66,392.5,393.66,792.0,392.5,393.66,392.5,393.66,792.0
2023-08-15 13:30:00,392.9,393.98,392.62,393.2,5267.0,392.9,393.98,392.62,393.2,5267.0
2023-08-15 14:00:00,393.38,394.67,393.09,394.55,2525.0,393.38,394.67,393.09,394.55,2525.0
2023-08-15 14:30:00,394.22,396.15,394.22,395.93,2417.0,394.22,396.15,394.22,395.93,2417.0
2023-08-15 15:00:00,396.15,396.15,394.98,395.22,3254.0,396.15,396.15,394.98,395.22,3254.0
2023-08-15 15:30:00,394.84,395.86,394.53,394.7,21636.0,394.84,395.86,394.53,394.7,21636.0
2023-08-16 09:30:00,393.04,393.04,391.44,392.26,1936.0,393.04,393.04,391.44,392.26,1936.0
2023-08-16 10:00:00,393.13,393.21,389.3,390.08,2788.0,393.13,393.21,389.3,390.08,2788.0
2023-08-16 10:30:00,387.3,387.74,385.69,387.74,3416.0,387.3,387.74,385.69,387.74,3416.0
2023-08-16 11:00:00,387.48,388.65,387.47,388.65,1076.0,387.48,388.65,387.47,388.65,1076.0
2023-08-16 11:30:00,388.8,389.06,388.38,388.73,1800.0,388.8,389.06,388.38,388.73,1800.0
2023-08-16 12:00:00,389.5,389.88,388.71,389.02,2081.0,389.5,389.88,388.71,389.02,2081.0
2023-08-16 12:30:00,388.61,389.42,387.96,388.04,2709.0,388.61,389.42,387.96,388.04,2709.0
2023-08-16 13:00:00,388.77,390.13,388.0,389.42,6691.0,388.77,390.13,388.0,389.42,6691.0
2023-08-16 13:30:00,389.77,390.8,389.51,389.51,1379.0,389.77,390.8,389.51,389.51,1379.0
2023-08-16 14:00:00,389.61,390.56,388.45,389.82,2858.0,389.61,390.56,388.45,389.82,2858.0
2023-08-16 14:30:00,390.13,390.28,389.08,390.08,3490.0,390.13,390.28,389.08,390.08,3490.0
2023-08-16 15:00:00,389.8,390.0,387.84,390.0,6884.0,389.8,390.0,387.84,390.0,6884.0
2023-08-16 15:30:00,389.6,389.6,386.42,386.42,11746.0,389.6,389.6,386.42,386.42,11746.0
2023-08-17 09:30:00,387.41,389.34,384.42,387.01,4181.0,387.41,389.34,384.42,387.01,4181.0
2023-08-17 10:00:00,387.72,387.96,386.92,387.31,2082.0,387.72,387.96,386.92,387.31,2082.0
2023-08-17 10:30:00,387.37,388.1,387.37,388.1,500.0,387.37,388.1,387.37,388.1,500.0
2023-08-17 11:00:00,386.55,386.55,385.46,385.46,868.0,386.55,386.55,385.46,385.46,868.0
2023-08-17 11:30:00,385.58,386.39,384.85,386.39,2559.0,385.58,386.39,384.85,386.39,2559.0
2023-08-17 12:00:00,386.42,386.78,385.28,385.92,4097.0,386.42,386.78,385.28,385.92,4097.0
2023-08-17 12:30:00,385.32,385.32,383.24,383.27,1900.0,385.32,385.32,383.24,383.27,1900.0
2023-08-17 13:00:00,383.97,384.5,383.27,383.72,5304.0,383.97,384.5,383.27,383.72,5304.0
2023-08-17 13:30:00,383.65,384.09,383.48,384.06,1737.0,383.65,384.09,383.48,384.06,1737.0
2023-08-17 14:00:00,385.08,386.6,384.9,385.92,2302.0,385.08,386.6,384.9,385.92,2302.0
2023-08-17 14:30:00,386.21,386.21,385.13,385.19,2218.0,386.21,386.21,385.13,385.19,2218.0
2023-08-17 15:00:00,385.5,385.57,384.84,385.57,4042.0,385.5,385.57,384.84,385.57,4042.0
2023-08-17 15:30:00,385.18,386.58,384.58,385.66,8475.0,385.18,386.58,384.58,385.66,8475.0
2023-08-18 09:30:00,382.67,385.07,381.07,385.06,3967.0,382.67,385.07,381.07,385.06,3967.0
2023-08-18 10:00:00,384.12,385.34,383.0,383.0,1700.0,384.12,385.34,383.0,383.0,1700.0
2023-08-18 10:30:00,383.56,385.26,382.12,383.97,3700.0,383.56,385.26,382.12,383.97,3700.0
2023-08-18 11:00:00,384.68,384.87,382.69,382.69,4476.0,384.68,384.87,382.69,382.69,4476.0
2023-08-18 11:30:00,383.35,383.36,380.65,380.65,9899.0,383.35,383.36,380.65,380.65,9899.0
2023-08-18 12:00:00,379.88,380.32,376.62,376.62,6811.0,379.88,380.32,376.62,376.62,6811.0
2023-08-18 12:30:00,376.41,378.75,375.92,376.99,6572.0,376.41,378.75,375.92,376.99,6572.0
2023-08-18 13:00:00,376.98,379.26,376.67,378.47,28990.0,376.98,379.26,376.67,378.47,28990.0
2023-08-18 13:30:00,379.13,379.28,377.57,378.96,2845.0,379.13,379.28,377.57,378.96,2845.0
2023-08-18 14:00:00,379.44,380.46,378.9,379.69,1788.0,379.44,380.46,378.9,379.69,1788.0
2023-08-18 14:30:00,379.31,380.05,378.9,378.9,1310.0,379.31,380.05,378.9,378.9,1310.0
2023-08-18 15:00:00,378.73,380.51,378.49,380.51,3104.0,378.73,380.51,378.49,380.51,3104.0
2023-08-18 15:30:00,380.39,381.72,380.1,380.4,11572.0,380.39,381.72,380.1,380.4,11572.0
2023-08-21 09:30:00,380.22,382.06,378.28,378.28,780.0,380.22,382.06,378.28,378.28,780.0
2023-08-21 10:00:00,381.82,381.82,381.82,381.82,100.0,381.82,381.82,381.82,381.82,100.0
2023-08-21 10:30:00,381.5,381.8,379.36,380.81,2604.0,381.5,381.8,379.36,380.81,2604.0
2023-08-21 11:00:00,379.99,379.99,378.66,378.66,1359.0,379.99,379.99,378.66,378.66,1359.0
2023-08-21 11:30:00,378.41,379.12,377.38,377.38,815.0,378.41,379.12,377.38,377.38,815.0
2023-08-21 12:00:00,377.52,378.51,377.52,378.51,1238.0,377.52,378.51,377.52,378.51,1238.0
2023-08-21 12:30:00,379.9,379.9,378.61,378.62,700.0,379.9,379.9,378.61,378.62,700.0
2023-08-21 13:00:00,378.74,379.48,378.39,379.33,1000.0,378.74,379.48,378.39,379.33,1000.0
2023-08-21 13:30:00,379.66,380.22,379.35,379.69,2200.0,379.66,380.22,379.35,379.69,2200.0
2023-08-21 14:00:00,379.63,379.63,377.33,377.43,2331.0,379.63,379.63,377.33,377.43,2331.0
2023-08-21 14:30:00,376.51,377.44,376.1,377.44,4206.0,376.51,377.44,376.1,377.44,4206.0
2023-08-21 15:00:00,378.12,379.66,378.12,378.73,1500.0,378.12,379.66,378.12,378.73,1500.0
2023-08-21 15:30:00,378.92,381.0,378.92,379.9,6819.0,378.92,381.0,378.92,379.9,6819.0
2023-08-22 09:30:00,378.46,381.75,378.46,380.75,2010.0,378.46,381.75,378.46,380.75,2010.0
2023-08-22 10:00:00,380.3,383.87,380.3,383.69,1732.0,380.3,383.87,380.3,383.69,1732.0
2023-08-22 10:30:00,383.19,383.48,382.37,382.72,935.0,383.19,383.48,382.37,382.72,935.0
2023-08-22 11:00:00,382.77,382.98,382.63,382.98,965.0,382.77,382.98,382.63,382.98,965.0
2023-08-22 11:30:00,383.49,384.33,383.07,383.41,7248.0,383.49,384.33,383.07,383.41,7248.0
2023-08-22 12:00:00,383.96,384.22,383.32,383.43,1200.0,383.96,384.22,383.32,383.43,1200.0
2023-08-22 12:30:00,382.96,383.47,382.57,383.25,1377.0,382.96,383.47,382.57,383.25,1377.0
2023-08-22 13:00:00,380.98,381.5,380.1,380.5,3348.0,380.98,381.5,380.1,380.5,3348.0
2023-08-22 13:30:00,379.91,380.7,379.91,380.7,200.0,379.91,380.7,379.91,380.7,200.0
2023-08-22 14:00:00,379.83,381.22,379.83,380.96,1078.0,379.83,381.22,379.83,380.96,1078.0
2023-08-22 14:30:00,381.17,381.78,380.99,381.78,400.0,381.17,381.78,380.99,381.78,400.0
2023-08-22 15:00:00,381.79,382.61,381.42,381.42,1388.0,381.79,382.61,381.42,381.42,1388.0
2023-08-22 15:30:00,381.16,381.28,378.96,379.07,7540.0,381.16,381.28,378.96,379.07,7540.0
2023-08-23 09:30:00,380.03,383.2,380.03,382.4,3195.0,380.03,383.2,380.03,382.4,3195.0
2023-08-23 10:00:00,382.57,383.12,382.57,383.12,200.0,382.57,383.12,382.57,383.12,200.0
2023-08-23 10:30:00,382.11,383.02,382.04,383.02,300.0,382.11,383.02,382.04,383.02,300.0
2023-08-23 11:00:00,383.23,383.64,382.09,383.63,1204.0,383.23,383.64,382.09,383.63,1204.0
2023-08-23 11:30:00,383.63,383.63,382.58,383.59,954.0,383.63,383.63,382.58,383.59,954.0
2023-08-23 12:00:00,384.01,385.92,383.48,385.92,3071.0,384.01,385.92,383.48,385.92,3071.0
2023-08-23 12:30:00,385.71,385.94,385.29,385.3,900.0,385.71,385.94,385.29,385.3,900.0
2023-08-23 13:00:00,385.05,385.68,384.43,385.0,825.0,385.05,385.68,384.43,385.0,825.0
2023-08-23 13:30:00,384.71,385.64,384.71,385.63,300.0,384.71,385.64,384.71,385.63,300.0
2023-08-23 14:00:00,385.72,386.04,384.83,385.51,1355.0,385.72,386.04,384.83,385.51,1355.0
2023-08-23 14:30:00,385.15,385.32,384.49,384.5,4173.0,385.15,385.32,384.49,384.5,4173.0
2023-08-23 15:00:00,384.53,385.75,384.23,385.75,2375.0,384.53,385.75,384.23,385.75,2375.0
2023-08-23 15:30:00,385.7,386.23,385.03,386.2,5139.0,385.7,386.23,385.03,386.2,5139.0
2023-08-24 09:30:00,385.54,388.18,380.76,388.18,1695.0,385.54,388.18,380.76,388.18,1695.0
2023-08-24 10:00:00,388.0,388.6,386.0,387.3,3096.0,388.0,388.6,386.0,387.3,3096.0
2023-08-24 10:30:00,386.78,387.5,386.78,387.38,661.0,386.78,387.5,386.78,387.38,661.0
2023-08-24 11:00:00,387.27,388.35,387.27,387.95,900.0,387.27,388.35,387.27,387.95,900.0
2023-08-24 11:30:00,387.94,387.94,385.54,385.54,2899.0,387.94,387.94,385.54,385.54,2899.0
2023-08-24 12:00:00,385.22,386.18,385.16,385.16,522.0,385.22,386.18,385.16,385.16,522.0
2023-08-24 12:30:00,384.85,386.1,384.81,385.79,1900.0,384.85,386.1,384.81,385.79,1900.0
2023-08-24 13:00:00,385.54,385.54,384.76,385.12,1911.0,385.54,385.54,384.76,385.12,1911.0
2023-08-24 13:30:00,385.54,386.56,385.15,385.94,2900.0,385.54,386.56,385.15,385.94,2900.0
2023-08-24 14:00:00,386.11,386.11,386.11,386.11,566.0,386.11,386.11,386.11,386.11,566.0
2023-08-24 14:30:00,385.87,386.18,385.65,385.93,1119.0,385.87,386.18,385.65,385.93,1119.0
2023-08-24 15:00:00,386.03,386.21,385.29,385.91,6885.0,386.03,386.21,385.29,385.91,6885.0
2023-08-24 15:30:00,385.99,386.04,382.23,382.26,13221.0,385.99,386.04,382.23,382.26,13221.0
2023-08-25 09:30:00,381.95,382.02,379.14,381.21,7031.0,381.95,382.02,379.14,381.21,7031.0
2023-08-25 10:00:00,382.14,382.57,379.1,379.38,2472.0,382.14,382.57,379.1,379.38,2472.0
2023-08-25 10:30:00,378.29,380.33,378.14,380.1,2851.0,378.29,380.33,378.14,380.1,2851.0
2023-08-25 11:00:00,379.11,380.61,379.11,380.61,1323.0,379.11,380.61,379.11,380.61,1323.0
2023-08-25 11:30:00,380.6,381.02,379.3,380.0,2715.0,380.6,381.02,379.3,380.0,2715.0
2023-08-25 12:00:00,379.55,382.58,379.31,381.85,3204.0,379.55,382.58,379.31,381.85,3204.0
2023-08-25 12:30:00,381.58,382.36,380.33,380.61,2502.0,381.58,382.36,380.33,380.61,2502.0
2023-08-25 13:00:00,380.75,381.41,380.23,381.14,2533.0,380.75,381.41,380.23,381.14,2533.0
2023-08-25 13:30:00,380.82,382.82,380.82,382.82,2239.0,380.82,382.82,380.82,382.82,2239.0
2023-08-25 14:00:00,383.25,383.9,383.0,383.9,1576.0,383.25,383.9,383.0,383.9,1576.0
2023-08-25 14:30:00,384.11,384.4,383.23,384.14,5591.0,384.11,384.4,383.23,384.14,5591.0
2023-08-25 15:00:00,384.4,384.4,383.21,383.38,1181.0,384.4,384.4,383.21,383.38,1181.0
2023-08-25 15:30:00,383.19,383.2,380.91,382.03,7339.0,383.19,383.2,380.91,382.03,7339.0
2023-08-28 09:30:00,383.05,387.23,383.05,386.35,3600.0,383.05,387.23,383.05,386.35,3600.0
2023-08-28 10:00:00,386.34,387.34,385.17,386.37,9952.0,386.34,387.34,385.17,386.37,9952.0
2023-08-28 10:30:00,386.78,387.7,384.99,385.95,5189.0,386.78,387.7,384.99,385.95,5189.0
2023-08-28 11:00:00,384.9,385.8,384.62,385.12,5167.0,384.9,385.8,384.62,385.12,5167.0
2023-08-28 11:30:00,385.8,386.49,384.42,385.62,3261.0,385.8,386.49,384.42,385.62,3261.0
2023-08-28 12:00:00,384.97,385.02,383.97,384.5,4485.0,384.97,385.02,383.97,384.5,4485.0
2023-08-28 12:30:00,384.47,385.89,384.35,385.89,1910.0,384.47,385.89,384.35,385.89,1910.0
2023-08-28 13:00:00,386.07,386.53,385.55,385.55,1889.0,386.07,386.53,385.55,385.55,1889.0
2023-08-28 13:30:00,386.65,386.65,384.17,384.46,4581.0,386.65,386.65,384.17,384.46,4581.0
2023-08-28 14:00:00,383.97,383.97,383.57,383.61,905.0,383.97,383.97,383.57,383.61,905.0
2023-08-28 14:30:00,384.58,385.05,383.51,384.86,3030.0,384.58,385.05,383.51,384.86,3030.0
2023-08-28 15:00:00,384.81,386.12,384.59,386.12,1396.0,384.81,386.12,384.59,386.12,1396.0
2023-08-28 15:30:00,385.94,386.24,385.25,385.38,4890.0,385.94,386.24,385.25,385.38,4890.0
2023-08-29 09:30:00,387.0,388.99,385.72,388.24,2414.0,387.0,388.99,385.72,388.24,2414.0
2023-08-29 10:00:00,388.88,391.68,388.44,390.0,4327.0,388.88,391.68,388.44,390.0,4327.0
2023-08-29 10:30:00,390.85,390.85,388.51,389.76,2252.0,390.85,390.85,388.51,389.76,2252.0
2023-08-29 11:00:00,389.88,391.6,389.73,391.6,1350.0,389.88,391.6,389.73,391.6,1350.0
2023-08-29 11:30:00,392.0,392.04,391.57,391.57,500.0,392.0,392.04,391.57,391.57,500.0
2023-08-29 12:00:00,391.62,393.03,391.62,393.02,3575.0,391.62,393.03,391.62,393.02,3575.0
2023-08-29 12:30:00,393.5,393.85,393.37,393.85,600.0,393.5,393.85,393.37,393.85,600.0
2023-08-29 13:00:00,393.58,394.3,393.52,393.88,900.0,393.58,394.3,393.52,393.88,900.0
2023-08-29 13:30:00,394.63,394.63,393.38,393.38,1080.0,394.63,394.63,393.38,393.38,1080.0
2023-08-29 14:00:00,393.25,393.93,392.48,392.98,1564.0,393.25,393.93,392.48,392.98,1564.0
2023-08-29 14:30:00,393.41,393.41,391.62,391.62,3209.0,393.41,393.41,391.62,391.62,3209.0
2023-08-29 15:00:00,391.14,393.82,391.14,393.81,2704.0,391.14,393.82,391.14,393.81,2704.0
2023-08-29 15:30:00,393.76,395.64,393.66,395.41,7486.0,393.76,395.64,393.66,395.41,7486.0
2023-08-30 09:30:00,396.11,399.54,390.72,399.54,4853.0,396.11,399.54,390.72,399.54,4853.0
2023-08-30 10:00:00,399.3,399.3,396.92,397.03,901.0,399.3,399.3,396.92,397.03,901.0
2023-08-30 10:30:00,397.08,399.2,396.4,398.02,2379.0,397.08,399.2,396.4,398.02,2379.0
2023-08-30 11:00:00,397.07,398.0,396.1,396.1,5642.0,397.07,398.0,396.1,396.1,5642.0
2023-08-30 11:30:00,397.0,397.58,396.8,397.51,1172.0,397.0,397.58,396.8,397.51,1172.0
2023-08-30 12:00:00,396.04,396.67,395.51,395.7,806.0,396.04,396.67,395.51,395.7,806.0
2023-08-30 12:30:00,395.94,396.3,394.87,395.66,4487.0,395.94,396.3,394.87,395.66,4487.0
2023-08-30 13:00:00,394.74,394.74,394.01,394.27,1439.0,394.74,394.74,394.01,394.27,1439.0
2023-08-30 13:30:00,395.1,395.67,394.17,395.0,7282.0,395.1,395.67,394.17,395.0,7282.0
2023-08-30 14:00:00,394.98,395.35,394.61,395.08,1100.0,394.98,395.35,394.61,395.08,1100.0
2023-08-30 14:30:00,395.62,396.24,395.16,395.18,1329.0,395.62,396.24,395.16,395.18,1329.0
2023-08-30 15:00:00,396.47,396.52,395.2,396.27,2609.0,396.47,396.52,395.2,396.27,2609.0
2023-08-30 15:30:00,395.6,396.89,395.39,396.86,6411.0,395.6,396.89,395.39,396.86,6411.0
2023-08-31 09:30:00,398.11,400.0,395.82,399.5,3824.0,398.11,400.0,395.82,399.5,3824.0
2023-08-31 10:00:00,403.8,404.09,403.01,403.02,700.0,403.8,404.09,403.01,403.02,700.0
2023-08-31 10:30:00,402.98,402.98,401.0,401.96,4076.0,402.98,402.98,401.0,401.96,4076.0
2023-08-31 11:00:00,401.5,403.27,401.5,403.27,1342.0,401.5,403.27,401.5,403.27,1342.0
2023-08-31 11:30:00,401.95,403.04,400.64,400.97,2151.0,401.95,403.04,400.64,400.97,2151.0
2023-08-31 12:00:00,400.43,400.71,399.24,399.75,4767.0,400.43,400.71,399.24,399.75,4767.0
2023-08-31 12:30:00,399.24,399.79,398.71,399.46,1592.0,399.24,399.79,398.71,399.46,1592.0
2023-08-31 13:00:00,399.88,399.92,398.9,399.92,3432.0,399.88,399.92,398.9,399.92,3432.0
2023-08-31 13:30:00,399.85,399.85,398.03,398.16,1500.0,399.85,399.85,398.03,398.16,1500.0
2023-08-31 14:00:00,398.22,399.17,398.22,398.81,922.0,398.22,399.17,398.22,398.81,922.0
2023-08-31 14:30:00,399.46,399.46,398.2,398.79,5589.0,399.46,399.46,398.2,398.79,5589.0
2023-08-31 15:00:00,398.64,400.34,398.64,399.99,4046.0,398.64,400.34,398.64,399.99,4046.0
2023-08-31 15:30:00,400.57,401.72,400.06,400.09,21397.0,400.57,401.72,400.06,400.09,21397.0
2023-09-01 09:30:00,403.94,406.44,401.99,406.06,5917.0,403.94,406.44,401.99,406.06,5917.0
2023-09-01 10:00:00,404.7,405.53,403.52,403.53,1952.0,404.7,405.53,403.52,403.53,1952.0
2023-09-01 10:30:00,403.82,404.62,402.31,402.31,2420.0,403.82,404.62,402.31,402.31,2420.0
2023-09-01 11:00:00,402.26,403.84,402.04,402.1,2892.0,402.26,403.84,402.04,402.1,2892.0
2023-09-01 11:30:00,401.59,402.02,400.37,400.37,4854.0,401.59,402.02,400.37,400.37,4854.0
2023-09-01 12:00:00,399.35,400.66,398.6,398.8,2483.0,399.35,400.66,398.6,398.8,2483.0
2023-09-01 12:30:00,399.4,399.4,397.2,398.55,1482.0,399.4,399.4,397.2,398.55,1482.0
2023-09-01 13:00:00,398.1,398.36,396.28,396.28,9248.0,398.1,398.36,396.28,396.28,9248.0
2023-09-01 13:30:00,396.0,397.44,396.0,396.07,750.0,396.0,397.44,396.0,396.07,750.0
2023-09-01 14:00:00,396.22,396.65,394.16,395.11,3277.0,396.22,396.65,394.16,395.11,3277.0
2023-09-01 14:30:00,394.89,394.89,393.79,393.79,600.0,394.89,394.89,393.79,393.79,600.0
2023-09-01 15:00:00,393.81,394.61,393.46,393.69,1961.0,393.81,394.61,393.46,393.69,1961.0
2023-09-01 15:30:00,393.69,395.0,392.6,394.7,6987.0,393.69,395.0,392.6,394.7,6987.0
2023-09-05 09:30:00,392.32,394.52,384.64,388.65,9264.0,392.32,394.52,384.64,388.65,9264.0
2023-09-05 10:00:00,389.44,389.84,383.95,384.25,8331.0,389.44,389.84,383.95,384.25,8331.0
2023-09-05 10:30:00,384.49,389.65,383.91,389.58,5371.0,384.49,389.65,383.91,389.58,5371.0
2023-09-05 11:00:00,388.99,388.99,385.07,385.07,4230.0,388.99,388.99,385.07,385.07,4230.0
2023-09-05 11:30:00,385.8,386.19,383.2,384.97,6460.0,385.8,386.19,383.2,384.97,6460.0
2023-09-05 12:00:00,384.81,386.7,383.41,386.0,7064.0,384.81,386.7,383.41,386.0,7064.0
2023-09-05 12:30:00,386.04,386.57,385.2,385.6,4215.0,386.04,386.57,385.2,385.6,4215.0
2023-09-05 13:00:00,385.9,386.4,384.57,386.4,5597.0,385.9,386.4,384.57,386.4,5597.0
2023-09-05 13:30:00,386.71,387.24,385.69,387.24,3359.0,386.71,387.24,385.69,387.24,3359.0
2023-09-05 14:00:00,386.51,387.04,384.75,386.36,2729.0,386.51,387.04,384.75,386.36,2729.0
2023-09-05 14:30:00,385.94,386.41,385.02,385.02,2357.0,385.94,386.41,385.02,385.02,2357.0
2023-09-05 15:00:00,384.77,384.77,383.5,384.21,3079.0,384.77,384.77,383.5,384.21,3079.0
2023-09-05 15:30:00,383.85,384.47,381.29,382.33,12187.0,383.85,384.47,381.29,382.33,12187.0
2023-09-06 09:30:00,380.51,380.51,377.05,377.9,20031.0,380.51,380.51,377.05,377.9,20031.0
2023-09-06 10:00:00,377.66,379.37,377.04,377.58,7301.0,377.66,379.37,377.04,377.58,7301.0
2023-09-06 10:30:00,376.7,377.2,374.28,375.24,8028.0,376.7,377.2,374.28,375.24,8028.0
2023-09-06 11:00:00,374.45,376.1,373.31,373.61,1453.0,374.45,376.1,373.31,373.61,1453.0
2023-09-06 11:30:00,373.9,373.9,371.45,372.29,4139.0,373.9,373.9,371.45,372.29,4139.0
2023-09-06 12:00:00,370.46,371.65,369.47,370.06,17807.0,370.46,371.65,369.47,370.06,17807.0
2023-09-06 12:30:00,369.62,369.62,367.41,367.42,8651.0,369.62,369.62,367.41,367.42,8651.0
2023-09-06 13:00:00,367.5,370.49,367.44,369.69,10835.0,367.5,370.49,367.44,369.69,10835.0
2023-09-06 13:30:00,369.3,370.02,368.15,368.62,4293.0,369.3,370.02,368.15,368.62,4293.0
2023-09-06 14:00:00,368.4,371.67,367.82,371.56,72046.0,368.4,371.67,367.82,371.56,72046.0
2023-09-06 14:30:00,371.82,372.0,370.46,371.33,1660.0,371.82,372.0,370.46,371.33,1660.0
2023-09-06 15:00:00,371.05,371.96,370.2,370.44,2812.0,371.05,371.96,370.2,370.44,2812.0
2023-09-06 15:30:00,370.15,372.2,369.16,370.01,15153.0,370.15,372.2,369.16,370.01,15153.0
2023-09-07 09:30:00,368.06,369.26,366.75,367.14,3970.0,368.06,369.26,366.75,367.14,3970.0
2023-09-07 10:00:00,366.92,368.54,365.6,366.48,8960.0,366.92,368.54,365.6,366.48,8960.0
2023-09-07 10:30:00,366.35,367.3,365.0,367.14,3502.0,366.35,367.3,365.0,367.14,3502.0
2023-09-07 11:00:00,367.13,368.18,366.34,367.6,4170.0,367.13,368.18,366.34,367.6,4170.0
2023-09-07 11:30:00,367.12,367.91,365.36,365.36,8285.0,367.12,367.91,365.36,365.36,8285.0
2023-09-07 12:00:00,365.36,366.67,365.36,366.67,1996.0,365.36,366.67,365.36,366.67,1996.0
2023-09-07 12:30:00,366.9,367.01,366.19,367.0,3649.0,366.9,367.01,366.19,367.0,3649.0
2023-09-07 13:00:00,367.01,367.9,366.74,367.9,5710.0,367.01,367.9,366.74,367.9,5710.0
2023-09-07 13:30:00,367.88,367.88,366.89,367.15,2750.0,367.88,367.88,366.89,367.15,2750.0
2023-09-07 14:00:00,367.48,367.88,367.07,367.21,2102.0,367.48,367.88,367.07,367.21,2102.0
2023-09-07 14:30:00,367.21,367.33,367.0,367.0,4270.0,367.21,367.33,367.0,367.0,4270.0
2023-09-07 15:00:00,367.25,367.33,366.18,367.33,5792.0,367.25,367.33,366.18,367.33,5792.0
2023-09-07 15:30:00,367.53,368.33,367.08,367.92,20562.0,367.53,368.33,367.08,367.92,20562.0
2023-09-08 09:30:00,365.67,365.71,356.92,362.66,8743.0,365.67,365.71,356.92,362.66,8743.0
2023-09-08 10:00:00,360.51,362.47,360.06,360.91,4350.0,360.51,362.47,360.06,360.91,4350.0
2023-09-08 10:30:00,360.4,361.27,357.23,357.23,5488.0,360.4,361.27,357.23,357.23,5488.0
2023-09-08 11:00:00,359.01,359.01,356.81,356.81,6102.0,359.01,359.01,356.81,356.81,6102.0
2023-09-08 11:30:00,357.03,357.03,353.51,353.65,14458.0,357.03,357.03,353.51,353.65,14458.0
2023-09-08 12:00:00,353.17,355.3,352.58,352.71,7440.0,353.17,355.3,352.58,352.71,7440.0
2023-09-08 12:30:00,352.03,352.36,350.83,351.6,3075.0,352.03,352.36,350.83,351.6,3075.0
2023-09-08 13:00:00,351.22,352.0,350.77,351.69,4019.0,351.22,352.0,350.77,351.69,4019.0
2023-09-08 13:30:00,351.84,356.29,351.8,355.72,6339.0,351.84,356.29,351.8,355.72,6339.0
2023-09-08 14:00:00,356.36,357.44,354.85,357.44,13479.0,356.36,357.44,354.85,357.44,13479.0
2023-09-08 14:30:00,357.97,357.98,355.49,356.46,3698.0,357.97,357.98,355.49,356.46,3698.0
2023-09-08 15:00:00,356.68,357.58,356.41,357.58,1810.0,356.68,357.58,356.41,357.58,1810.0
2023-09-08 15:30:00,357.79,358.5,356.98,358.0,29098.0,357.79,358.5,356.98,358.0,29098.0
2023-09-11 09:30:00,356.23,361.58,356.23,361.51,5360.0,356.23,361.58,356.23,361.51,5360.0
2023-09-11 10:00:00,360.79,364.83,360.11,364.37,9290.0,360.79,364.83,360.11,364.37,9290.0
2023-09-11 10:30:00,364.3,366.0,362.98,362.98,7752.0,364.3,366.0,362.98,362.98,7752.0
2023-09-11 11:00:00,363.68,364.41,363.05,363.87,9402.0,363.68,364.41,363.05,363.87,9402.0
2023-09-11 11:30:00,364.37,365.24,362.8,365.03,5387.0,364.37,365.24,362.8,365.03,5387.0
2023-09-11 12:00:00,365.02,366.67,364.92,366.67,1700.0,365.02,366.67,364.92,366.67,1700.0
2023-09-11 12:30:00,366.27,367.36,365.7,366.54,4672.0,366.27,367.36,365.7,366.54,4672.0
2023-09-11 13:00:00,366.67,367.31,365.98,366.29,3479.0,366.67,367.31,365.98,366.29,3479.0
2023-09-11 13:30:00,366.4,366.69,364.28,365.12,2606.0,366.4,366.69,364.28,365.12,2606.0
2023-09-11 14:00:00,365.39,365.64,364.85,365.4,4619.0,365.39,365.64,364.85,365.4,4619.0
2023-09-11 14:30:00,365.56,365.56,364.08,364.17,4231.0,365.56,365.56,364.08,364.17,4231.0
2023-09-11 15:00:00,364.37,365.12,364.02,364.09,6935.0,364.37,365.12,364.02,364.09,6935.0
2023-09-11 15:30:00,363.8,364.13,362.12,362.99,13653.0,363.8,364.13,362.12,362.99,13653.0
2023-09-12 09:30:00,360.51,361.96,358.26,358.48,2877.0,360.51,361.96,358.26,358.48,2877.0
2023-09-12 10:00:00,358.19,360.0,358.19,358.92,4125.0,358.19,360.0,358.19,358.92,4125.0
2023-09-12 10:30:00,359.5,359.83,359.0,359.83,1080.0,359.5,359.83,359.0,359.83,1080.0
2023-09-12 11:00:00,359.87,360.19,359.27,359.47,2071.0,359.87,360.19,359.27,359.47,2071.0
2023-09-12 11:30:00,359.3,359.98,359.3,359.3,1208.0,359.3,359.98,359.3,359.3,1208.0
2023-09-12 12:00:00,360.81,360.81,359.3,359.95,700.0,360.81,360.81,359.3,359.95,700.0
2023-09-12 12:30:00,359.47,359.9,359.3,359.42,1080.0,359.47,359.9,359.3,359.42,1080.0
2023-09-12 13:00:00,359.31,361.0,359.31,360.94,2330.0,359.31,361.0,359.31,360.94,2330.0
2023-09-12 13:30:00,361.01,362.66,360.57,362.12,2377.0,361.01,362.66,360.57,362.12,2377.0
2023-09-12 14:00:00,361.79,361.79,360.77,361.38,1400.0,361.79,361.79,360.77,361.38,1400.0
2023-09-12 14:30:00,361.34,361.72,360.72,360.89,2839.0,361.34,361.72,360.72,360.89,2839.0
2023-09-12 15:00:00,360.76,362.03,360.76,361.68,3350.0,360.76,362.03,360.76,361.68,3350.0
2023-09-12 15:30:00,361.44,363.44,361.08,361.94,23078.0,361.44,363.44,361.08,361.94,23078.0
2023-09-13 09:30:00,359.53,371.0,359.53,369.92,11500.0,359.53,371.0,359.53,369.92,11500.0
2023-09-13 10:00:00,369.74,371.16,369.31,370.0,4639.0,369.74,371.16,369.31,370.0,4639.0
2023-09-13 10:30:00,369.96,370.8,369.43,370.0,6240.0,369.96,370.8,369.43,370.0,6240.0
2023-09-13 11:00:00,370.02,370.95,369.88,370.0,2779.0,370.02,370.95,369.88,370.0,2779.0
2023-09-13 11:30:00,369.98,371.06,369.82,371.06,2993.0,369.98,371.06,369.82,371.06,2993.0
2023-09-13 12:00:00,370.61,371.7,370.61,371.44,500.0,370.61,371.7,370.61,371.44,500.0
2023-09-13 12:30:00,371.64,371.64,370.34,370.9,3798.0,371.64,371.64,370.34,370.9,3798.0
2023-09-13 13:00:00,370.76,371.08,369.9,370.06,5433.0,370.76,371.08,369.9,370.06,5433.0
2023-09-13 13:30:00,370.54,370.76,369.48,370.76,4500.0,370.54,370.76,369.48,370.76,4500.0
2023-09-13 14:00:00,370.79,371.0,369.75,370.39,2350.0,370.79,371.0,369.75,370.39,2350.0
2023-09-13 14:30:00,370.0,370.69,369.79,370.0,5741.0,370.0,370.69,369.79,370.0,5741.0
2023-09-13 15:00:00,370.01,370.52,369.98,370.3,3378.0,370.01,370.52,369.98,370.3,3378.0
2023-09-13 15:30:00,370.34,371.13,368.31,368.65,7883.0,370.34,371.13,368.31,368.65,7883.0
2023-09-14 09:30:00,370.16,370.2,365.01,368.8,3904.0,370.16,370.2,365.01,368.8,3904.0
2023-09-14 10:00:00,368.62,370.18,367.6,370.0,5462.0,368.62,370.18,367.6,370.0,5462.0
2023-09-14 10:30:00,370.01,370.01,368.97,369.64,1787.0,370.01,370.01,368.97,369.64,1787.0
2023-09-14 11:00:00,370.74,370.74,369.54,370.61,1200.0,370.74,370.74,369.54,370.61,1200.0
2023-09-14 11:30:00,370.66,370.66,370.51,370.51,200.0,370.66,370.66,370.51,370.51,200.0
2023-09-14 12:00:00,370.87,371.97,370.87,371.73,1136.0,370.87,371.97,370.87,371.73,1136.0
2023-09-14 12:30:00,371.59,372.29,371.56,372.0,1072.0,371.59,372.29,371.56,372.0,1072.0
2023-09-14 13:00:00,371.66,371.75,370.78,371.58,3469.0,371.66,371.75,370.78,371.58,3469.0
2023-09-14 13:30:00,371.52,371.52,371.11,371.21,1450.0,371.52,371.52,371.11,371.21,1450.0
2023-09-14 14:00:00,371.26,374.17,371.21,373.61,12500.0,371.26,374.17,371.21,373.61,12500.0
2023-09-14 14:30:00,373.89,374.12,373.61,374.12,804.0,373.89,374.12,373.61,374.12,804.0
2023-09-14 15:00:00,373.77,373.77,373.31,373.31,700.0,373.77,373.77,373.31,373.31,700.0
2023-09-14 15:30:00,373.21,374.65,372.53,373.28,6358.0,373.21,374.65,372.53,373.28,6358.0
2023-09-15 09:30:00,370.93,373.2,370.93,372.22,20196.0,370.93,373.2,370.93,372.22,20196.0
2023-09-15 10:00:00,372.18,374.09,371.52,373.94,7203.0,372.18,374.09,371.52,373.94,7203.0
2023-09-15 10:30:00,373.75,373.8,371.24,371.24,1005.0,373.75,373.8,371.24,371.24,1005.0
2023-09-15 11:00:00,372.15,373.7,371.31,373.11,3837.0,372.15,373.7,371.31,373.11,3837.0
2023-09-15 11:30:00,373.55,384.37,373.5,383.44,9895.0,373.55,384.37,373.5,383.44,9895.0
2023-09-15 12:00:00,382.29,382.83,381.08,382.51,2647.0,382.29,382.83,381.08,382.51,2647.0
2023-09-15 12:30:00,381.75,381.75,379.33,381.25,16203.0,381.75,381.75,379.33,381.25,16203.0
2023-09-15 13:00:00,381.7,381.8,379.21,379.38,8036.0,381.7,381.8,379.21,379.38,8036.0
2023-09-15 13:30:00,379.77,380.07,379.31,379.77,2822.0,379.77,380.07,379.31,379.77,2822.0
2023-09-15 14:00:00,379.37,382.23,379.35,382.23,5479.0,379.37,382.23,379.35,382.23,5479.0
2023-09-15 14:30:00,380.88,381.39,379.75,380.89,9321.0,380.88,381.39,379.75,380.89,9321.0
2023-09-15 15:00:00,380.91,381.16,379.29,379.29,17175.0,380.91,381.16,379.29,379.29,17175.0
2023-09-15 15:30:00,378.38,378.38,375.76,376.18,23393.0,378.38,378.38,375.76,376.18,23393.0
2023-09-18 09:30:00,375.6,375.6,371.33,374.61,2401.0,375.6,375.6,371.33,374.61,2401.0
2023-09-18 10:00:00,374.16,375.73,373.43,375.33,2500.0,374.16,375.73,373.43,375.33,2500.0
2023-09-18 10:30:00,376.31,377.89,372.36,372.52,7305.0,376.31,377.89,372.36,372.52,7305.0
2023-09-18 11:00:00,372.52,373.8,372.36,372.73,4162.0,372.52,373.8,372.36,372.73,4162.0
2023-09-18 11:30:00,373.06,373.06,370.8,371.85,8634.0,373.06,373.06,370.8,371.85,8634.0
2023-09-18 12:00:00,372.1,372.79,371.52,372.62,3854.0,372.1,372.79,371.52,372.62,3854.0
2023-09-18 12:30:00,371.0,372.69,370.98,372.04,2912.0,371.0,372.69,370.98,372.04,2912.0
2023-09-18 13:00:00,371.8,373.61,371.8,372.59,4097.0,371.8,373.61,371.8,372.59,4097.0
2023-09-18 13:30:00,372.21,372.27,370.0,370.21,2000.0,372.21,372.27,370.0,370.21,2000.0
2023-09-18 14:00:00,369.6,370.45,368.5,369.82,3475.0,369.6,370.45,368.5,369.82,3475.0
2023-09-18 14:30:00,370.44,370.82,369.71,369.72,3017.0,370.44,370.82,369.71,369.72,3017.0
2023-09-18 15:00:00,369.33,369.77,368.43,369.32,2854.0,369.33,369.77,368.43,369.32,2854.0
2023-09-18 15:30:00,369.11,369.4,366.68,367.86,11510.0,369.11,369.4,366.68,367.86,11510.0
2023-09-19 09:30:00,366.47,368.28,364.69,366.18,13153.0,366.47,368.28,364.69,366.18,13153.0
2023-09-19 10:00:00,364.72,365.71,364.5,365.46,1225.0,364.72,365.71,364.5,365.46,1225.0
2023-09-19 10:30:00,365.66,365.66,363.18,363.18,2100.0,365.66,365.66,363.18,363.18,2100.0
2023-09-19 11:00:00,362.98,362.98,361.68,362.45,3001.0,362.98,362.98,361.68,362.45,3001.0
2023-09-19 11:30:00,362.83,362.86,362.26,362.79,4486.0,362.83,362.86,362.26,362.79,4486.0
2023-09-19 12:00:00,362.72,362.72,360.9,360.9,400.0,362.72,362.72,360.9,360.9,400.0
2023-09-19 12:30:00,361.48,361.76,361.17,361.23,2659.0,361.48,361.76,361.17,361.23,2659.0
2023-09-19 13:00:00,361.55,361.63,361.2,361.53,1100.0,361.55,361.63,361.2,361.53,1100.0
2023-09-19 13:30:00,361.54,361.91,361.4,361.4,2500.0,361.54,361.91,361.4,361.4,2500.0
2023-09-19 14:00:00,361.33,362.68,361.25,362.15,3845.0,361.33,362.68,361.25,362.15,3845.0
2023-09-19 14:30:00,362.25,362.39,361.77,361.94,2680.0,362.25,362.39,361.77,361.94,2680.0
2023-09-19 15:00:00,362.11,362.22,361.07,361.91,5288.0,362.11,362.22,361.07,361.91,5288.0
2023-09-19 15:30:00,362.43,362.43,359.61,360.6,14089.0,362.43,362.43,359.61,360.6,14089.0
2023-09-20 09:30:00,364.39,366.01,363.54,365.14,4288.0,364.39,366.01,363.54,365.14,4288.0
2023-09-20 10:00:00,364.65,364.65,364.33,364.33,200.0,364.65,364.65,364.33,364.33,200.0
2023-09-20 10:30:00,365.52,367.08,365.52,366.59,1629.0,365.52,367.08,365.52,366.59,1629.0
2023-09-20 11:00:00,367.09,368.26,366.26,368.26,6805.0,367.09,368.26,366.26,368.26,6805.0
2023-09-20 11:30:00,367.55,369.31,367.55,368.68,1001.0,367.55,369.31,367.55,368.68,1001.0
2023-09-20 12:00:00,369.38,369.59,368.93,368.93,806.0,369.38,369.59,368.93,368.93,806.0
2023-09-20 12:30:00,369.91,370.57,369.38,370.19,1200.0,369.91,370.57,369.38,370.19,1200.0
2023-09-20 13:00:00,368.97,369.08,368.14,368.35,900.0,368.97,369.08,368.14,368.35,900.0
2023-09-20 13:30:00,368.96,369.53,368.14,369.53,1346.0,368.96,369.53,368.14,369.53,1346.0
2023-09-20 14:00:00,369.33,369.33,367.86,367.93,1000.0,369.33,369.33,367.86,367.93,1000.0
2023-09-20 14:30:00,367.31,368.09,366.83,366.83,1537.0,367.31,368.09,366.83,366.83,1537.0
2023-09-20 15:00:00,367.08,367.2,365.2,365.71,2953.0,367.08,367.2,365.2,365.71,2953.0
2023-09-20 15:30:00,365.41,366.07,363.94,364.24,9545.0,365.41,366.07,363.94,364.24,9545.0
2023-09-21 09:30:00,361.61,361.61,359.49,361.26,1870.0,361.61,361.61,359.49,361.26,1870.0
2023-09-21 10:00:00,359.71,360.21,357.88,357.88,952.0,359.71,360.21,357.88,357.88,952.0
2023-09-21 10:30:00,358.49,359.16,356.53,356.81,806.0,358.49,359.16,356.53,356.81,806.0
2023-09-21 11:00:00,357.04,357.5,356.27,356.33,3062.0,357.04,357.5,356.27,356.33,3062.0
2023-09-21 11:30:00,356.34,357.2,355.55,356.11,8035.0,356.34,357.2,355.55,356.11,8035.0
2023-09-21 12:00:00,356.1,356.18,355.09,355.86,2641.0,356.1,356.18,355.09,355.86,2641.0
2023-09-21 12:30:00,355.58,356.35,355.55,355.73,1242.0,355.58,356.35,355.55,355.73,1242.0
2023-09-21 13:00:00,355.18,355.92,354.77,355.19,2689.0,355.18,355.92,354.77,355.19,2689.0
2023-09-21 13:30:00,354.79,355.55,354.79,355.31,3524.0,354.79,355.55,354.79,355.31,3524.0
2023-09-21 14:00:00,355.6,356.42,355.6,356.01,5367.0,355.6,356.42,355.6,356.01,5367.0
2023-09-21 14:30:00,356.02,359.06,356.02,358.28,4081.0,356.02,359.06,356.02,358.28,4081.0
2023-09-21 15:00:00,358.5,358.72,356.54,356.55,2801.0,358.5,358.72,356.54,356.55,2801.0
2023-09-21 15:30:00,357.16,358.06,355.86,357.31,21584.0,357.16,358.06,355.86,357.31,21584.0
2023-09-22 09:30:00,357.4,358.78,353.69,354.28,2055.0,357.4,358.78,353.69,354.28,2055.0
2023-09-22 10:00:00,355.32,355.33,355.32,355.32,100.0,355.32,355.33,355.32,355.32,100.0
2023-09-22 10:30:00,356.27,356.27,356.27,356.27,100.0,356.27,356.27,356.27,356.27,100.0
2023-09-22 11:00:00,357.39,357.95,356.83,357.03,700.0,357.39,357.95,356.83,357.03,700.0
2023-09-22 11:30:00,358.15,358.15,356.46,356.46,700.0,358.15,358.15,356.46,356.46,700.0
2023-09-22 12:00:00,356.56,357.22,355.73,355.73,1300.0,356.56,357.22,355.73,355.73,1300.0
2023-09-22 12:30:00,355.59,357.04,355.49,357.04,1014.0,355.59,357.04,355.49,357.04,1014.0
2023-09-22 13:00:00,355.85,357.3,354.57,356.38,4867.0,355.85,357.3,354.57,356.38,4867.0
2023-09-22 13:30:00,356.09,356.09,353.23,354.13,5453.0,356.09,356.09,353.23,354.13,5453.0
2023-09-22 14:00:00,354.13,354.13,351.96,353.59,6302.0,354.13,354.13,351.96,353.59,6302.0
2023-09-22 14:30:00,353.0,353.59,352.48,353.35,1356.0,353.0,353.59,352.48,353.35,1356.0
2023-09-22 15:00:00,354.28,355.4,354.28,355.4,1855.0,354.28,355.4,354.28,355.4,1855.0
2023-09-22 15:30:00,354.86,354.86,352.16,352.94,5436.0,354.86,354.86,352.16,352.94,5436.0
2023-09-25 09:30:00,351.61,354.76,351.61,354.61,2369.0,351.61,354.76,351.61,354.61,2369.0
2023-09-25 10:00:00,352.0,352.59,349.69,349.69,5255.0,352.0,352.59,349.69,349.69,5255.0
2023-09-25 10:30:00,349.58,350.41,349.27,350.27,6115.0,349.58,350.41,349.27,350.27,6115.0
2023-09-25 11:00:00,351.11,352.47,349.79,352.46,4825.0,351.11,352.47,349.79,352.46,4825.0
2023-09-25 11:30:00,353.83,353.84,351.69,352.09,1001.0,353.83,353.84,351.69,352.09,1001.0
2023-09-25 12:00:00,351.25,351.25,351.25,351.25,100.0,351.25,351.25,351.25,351.25,100.0
2023-09-25 12:30:00,352.34,352.68,351.72,352.22,1994.0,352.34,352.68,351.72,352.22,1994.0
2023-09-25 13:00:00,352.04,352.04,351.07,351.07,369.0,352.04,352.04,351.07,351.07,369.0
2023-09-25 13:30:00,351.59,352.45,351.34,351.91,2445.0,351.59,352.45,351.34,351.91,2445.0
2023-09-25 14:00:00,352.42,352.42,351.86,351.86,440.0,352.42,352.42,351.86,351.86,440.0
2023-09-25 14:30:00,351.41,352.08,351.41,352.08,1099.0,351.41,352.08,351.41,352.08,1099.0
2023-09-25 15:00:00,351.85,352.88,351.84,352.88,800.0,351.85,352.88,351.84,352.88,800.0
2023-09-25 15:30:00,352.28,353.4,352.08,353.14,5152.0,352.28,353.4,352.08,353.14,5152.0
2023-09-26 09:30:00,351.52,356.69,349.81,353.82,3440.0,351.52,356.69,349.81,353.82,3440.0
2023-09-26 10:00:00,354.35,354.35,352.38,352.38,200.0,354.35,354.35,352.38,352.38,200.0
2023-09-26 10:30:00,351.25,352.91,351.25,351.26,446.0,351.25,352.91,351.25,351.26,446.0
2023-09-26 11:00:00,351.15,352.14,350.72,350.72,1219.0,351.15,352.14,350.72,350.72,1219.0
2023-09-26 11:30:00,350.69,351.69,350.62,350.91,1730.0,350.69,351.69,350.62,350.91,1730.0
2023-09-26 12:00:00,350.92,352.92,350.92,352.86,2400.0,350.92,352.92,350.92,352.86,2400.0
2023-09-26 12:30:00,353.5,353.71,353.5,353.57,300.0,353.5,353.71,353.5,353.57,300.0
2023-09-26 13:00:00,353.76,354.98,353.52,354.24,1713.0,353.76,354.98,353.52,354.24,1713.0
2023-09-26 13:30:00,354.14,354.14,353.07,353.16,1611.0,354.14,354.14,353.07,353.16,1611.0
2023-09-26 14:00:00,352.81,353.36,352.01,352.62,3175.0,352.81,353.36,352.01,352.62,3175.0
2023-09-26 14:30:00,352.23,352.91,352.23,352.81,829.0,352.23,352.91,352.23,352.81,829.0
2023-09-26 15:00:00,352.42,352.68,350.43,350.62,1200.0,352.42,352.68,350.43,350.62,1200.0
2023-09-26 15:30:00,350.54,350.83,350.06,350.68,4458.0,350.54,350.83,350.06,350.68,4458.0
2023-09-27 09:30:00,353.2,353.2,351.48,352.63,1498.0,353.2,353.2,351.48,352.63,1498.0
2023-09-27 10:00:00,353.0,354.0,352.7,353.98,1881.0,353.0,354.0,352.7,353.98,1881.0
2023-09-27 10:30:00,353.18,353.21,351.81,352.41,4634.0,353.18,353.21,351.81,352.41,4634.0
2023-09-27 11:00:00,351.59,352.26,351.39,352.26,1000.0,351.59,352.26,351.39,352.26,1000.0
2023-09-27 11:30:00,352.67,354.56,352.38,354.56,5141.0,352.67,354.56,352.38,354.56,5141.0
2023-09-27 12:00:00,354.35,354.46,351.55,352.53,2101.0,354.35,354.46,351.55,352.53,2101.0
2023-09-27 12:30:00,352.57,352.72,352.32,352.72,1871.0,352.57,352.72,352.32,352.72,1871.0
2023-09-27 13:00:00,353.47,353.6,352.5,353.09,1361.0,353.47,353.6,352.5,353.09,1361.0
2023-09-27 13:30:00,353.08,354.28,353.08,354.28,1200.0,353.08,354.28,353.08,354.28,1200.0
2023-09-27 14:00:00,354.18,354.18,352.0,353.36,2249.0,354.18,354.18,352.0,353.36,2249.0
2023-09-27 14:30:00,352.94,354.7,352.94,354.12,2110.0,352.94,354.7,352.94,354.12,2110.0
2023-09-27 15:00:00,353.81,354.32,353.67,354.09,2651.0,353.81,354.32,353.67,354.09,2651.0
2023-09-27 15:30:00,353.91,353.91,352.15,352.5,9293.0,353.91,353.91,352.15,352.5,9293.0
2023-09-28 09:30:00,352.74,355.31,350.83,355.31,2027.0,352.74,355.31,350.83,355.31,2027.0
2023-09-28 10:00:00,356.97,357.0,352.53,353.69,1409.0,356.97,357.0,352.53,353.69,1409.0
2023-09-28 10:30:00,352.27,355.28,352.27,355.28,600.0,352.27,355.28,352.27,355.28,600.0
2023-09-28 11:00:00,353.68,353.68,351.78,353.28,5356.0,353.68,353.68,351.78,353.28,5356.0
2023-09-28 11:30:00,353.1,356.11,353.1,355.8,1100.0,353.1,356.11,353.1,355.8,1100.0
2023-09-28 12:00:00,355.56,357.58,355.52,357.38,3210.0,355.56,357.58,355.52,357.38,3210.0
2023-09-28 12:30:00,357.4,358.02,356.1,356.66,2986.0,357.4,358.02,356.1,356.66,2986.0
2023-09-28 13:00:00,356.09,356.36,355.18,355.22,1900.0,356.09,356.36,355.18,355.22,1900.0
2023-09-28 13:30:00,355.2,356.03,355.06,356.03,2443.0,355.2,356.03,355.06,356.03,2443.0
2023-09-28 14:00:00,356.03,357.65,355.52,357.65,3086.0,356.03,357.65,355.52,357.65,3086.0
2023-09-28 14:30:00,357.02,357.73,356.17,357.03,3898.0,357.02,357.73,356.17,357.03,3898.0
2023-09-28 15:00:00,357.11,358.65,357.11,357.87,2254.0,357.11,358.65,357.11,357.87,2254.0
2023-09-28 15:30:00,357.74,358.01,355.6,356.36,9200.0,357.74,358.01,355.6,356.36,9200.0
2023-09-29 09:30:00,359.76,359.83,356.19,359.0,2368.0,359.76,359.83,356.19,359.0,2368.0
2023-09-29 10:00:00,358.56,361.23,358.18,358.76,2000.0,358.56,361.23,358.18,358.76,2000.0
2023-09-29 10:30:00,359.59,360.0,358.15,359.43,3114.0,359.59,360.0,358.15,359.43,3114.0
2023-09-29 11:00:00,360.08,362.02,359.23,361.15,3993.0,360.08,362.02,359.23,361.15,3993.0
2023-09-29 11:30:00,360.01,361.22,358.99,359.0,2242.0,360.01,361.22,358.99,359.0,2242.0
2023-09-29 12:00:00,358.53,359.79,357.95,359.76,2801.0,358.53,359.79,357.95,359.76,2801.0
2023-09-29 12:30:00,359.87,360.0,359.11,359.11,807.0,359.87,360.0,359.11,359.11,807.0
2023-09-29 13:00:00,358.22,358.22,357.89,358.14,1085.0,358.22,358.22,357.89,358.14,1085.0
2023-09-29 13:30:00,358.26,359.55,357.95,359.42,4000.0,358.26,359.55,357.95,359.42,4000.0
2023-09-29 14:00:00,359.3,360.42,359.29,360.09,5984.0,359.3,360.42,359.29,360.09,5984.0
2023-09-29 14:30:00,360.62,361.27,359.98,361.09,16318.0,360.62,361.27,359.98,361.09,16318.0
2023-09-29 15:00:00,361.03,361.18,359.86,360.17,10235.0,361.03,361.18,359.86,360.17,10235.0
2023-09-29 15:30:00,360.13,360.13,357.48,358.72,15969.0,360.13,360.13,357.48,358.72,15969.0
2023-10-02 09:30:00,355.54,358.84,351.57,354.57,4826.0,355.54,358.84,351.57,354.57,4826.0
2023-10-02 10:00:00,353.16,353.19,351.62,351.62,445.0,353.16,353.19,351.62,351.62,445.0
2023-10-02 10:30:00,351.08,351.08,347.88,349.05,3209.0,351.08,351.08,347.88,349.05,3209.0
2023-10-02 11:00:00,348.95,351.32,347.98,351.32,10597.0,348.95,351.32,347.98,351.32,10597.0
2023-10-02 11:30:00,351.49,351.71,347.73,347.74,7091.0,351.49,351.71,347.73,347.74,7091.0
2023-10-02 12:00:00,347.0,349.03,347.0,349.03,3283.0,347.0,349.03,347.0,349.03,3283.0
2023-10-02 12:30:00,348.53,349.86,348.52,349.86,2215.0,348.53,349.86,348.52,349.86,2215.0
2023-10-02 13:00:00,349.72,350.77,348.4,348.4,1211.0,349.72,350.77,348.4,348.4,1211.0
2023-10-02 13:30:00,349.85,350.59,349.48,350.59,2000.0,349.85,350.59,349.48,350.59,2000.0
2023-10-02 14:00:00,350.81,351.15,350.53,350.53,705.0,350.81,351.15,350.53,350.53,705.0
2023-10-02 14:30:00,350.08,351.11,349.85,349.86,2058.0,350.08,351.11,349.85,349.86,2058.0
2023-10-02 15:00:00,350.24,350.82,349.78,350.07,1967.0,350.24,350.82,349.78,350.07,1967.0
2023-10-02 15:30:00,350.71,352.49,349.73,351.42,8641.0,350.71,352.49,349.73,351.42,8641.0
2023-10-03 09:30:00,348.74,352.87,348.74,352.87,1746.0,348.74,352.87,348.74,352.87,1746.0
2023-10-03 10:00:00,351.86,351.94,349.78,350.18,3103.0,351.86,351.94,349.78,350.18,3103.0
2023-10-03 10:30:00,349.78,350.06,348.2,348.5,2736.0,349.78,350.06,348.2,348.5,2736.0
2023-10-03 11:00:00,348.27,348.78,347.7,347.84,1300.0,348.27,348.78,347.7,347.84,1300.0
2023-10-03 11:30:00,347.58,348.66,347.24,347.85,2839.0,347.58,348.66,347.24,347.85,2839.0
2023-10-03 12:00:00,348.4,350.58,348.37,350.57,3580.0,348.4,350.58,348.37,350.57,3580.0
2023-10-03 12:30:00,350.19,351.0,349.86,350.31,15947.0,350.19,351.0,349.86,350.31,15947.0
2023-10-03 13:00:00,350.89,352.47,350.41,352.0,3777.0,350.89,352.47,350.41,352.0,3777.0
2023-10-03 13:30:00,352.07,352.07,350.99,350.99,1224.0,352.07,352.07,350.99,350.99,1224.0
2023-10-03 14:00:00,350.37,350.37,349.01,349.55,1301.0,350.37,350.37,349.01,349.55,1301.0
2023-10-03 14:30:00,349.69,351.12,349.69,351.12,2116.0,349.69,351.12,349.69,351.12,2116.0
2023-10-03 15:00:00,350.88,351.36,350.75,351.36,2900.0,350.88,351.36,350.75,351.36,2900.0
2023-10-03 15:30:00,351.24,351.37,350.05,350.46,7838.0,351.24,351.37,350.05,350.46,7838.0
2023-10-04 09:30:00,351.12,352.27,350.0,350.49,4039.0,351.12,352.27,350.0,350.49,4039.0
2023-10-04 10:00:00,350.48,350.66,349.18,349.8,2035.0,350.48,350.66,349.18,349.8,2035.0
2023-10-04 10:30:00,349.63,351.01,349.62,350.5,406.0,349.63,351.01,349.62,350.5,406.0
2023-10-04 11:00:00,348.85,350.43,348.85,350.13,2845.0,348.85,350.43,348.85,350.13,2845.0
2023-10-04 11:30:00,350.05,351.09,350.0,351.09,1000.0,350.05,351.09,350.0,351.09,1000.0
2023-10-04 12:00:00,351.49,351.99,351.03,351.99,458.0,351.49,351.99,351.03,351.99,458.0
2023-10-04 12:30:00,352.54,353.15,351.69,352.81,1100.0,352.54,353.15,351.69,352.81,1100.0
2023-10-04 13:00:00,353.27,356.25,353.07,354.99,6164.0,353.27,356.25,353.07,354.99,6164.0
2023-10-04 13:30:00,354.14,355.0,354.14,354.79,1934.0,354.14,355.0,354.14,354.79,1934.0
2023-10-04 14:00:00,354.82,355.52,354.82,355.06,789.0,354.82,355.52,354.82,355.06,789.0
2023-10-04 14:30:00,354.46,355.1,353.99,354.0,4099.0,354.46,355.1,353.99,354.0,4099.0
2023-10-04 15:00:00,354.72,355.81,354.69,355.81,2250.0,354.72,355.81,354.69,355.81,2250.0
2023-10-04 15:30:00,355.86,356.79,354.55,355.55,10781.0,355.86,356.79,354.55,355.55,10781.0
2023-10-05 09:30:00,355.95,355.95,351.22,355.46,1765.0,355.95,355.95,351.22,355.46,1765.0
2023-10-05 10:00:00,355.55,357.36,354.81,356.39,5257.0,355.55,357.36,354.81,356.39,5257.0
2023-10-05 10:30:00,356.81,356.82,353.95,355.32,9061.0,356.81,356.82,353.95,355.32,9061.0
2023-10-05 11:00:00,355.1,355.1,353.4,354.38,4096.0,355.1,355.1,353.4,354.38,4096.0
2023-10-05 11:30:00,354.38,356.35,353.96,355.79,1756.0,354.38,356.35,353.96,355.79,1756.0
2023-10-05 12:00:00,356.16,356.87,356.16,356.63,1613.0,356.16,356.87,356.16,356.63,1613.0
2023-10-05 12:30:00,356.7,356.8,355.14,355.5,3810.0,356.7,356.8,355.14,355.5,3810.0
2023-10-05 13:00:00,355.29,355.5,352.64,352.65,6530.0,355.29,355.5,352.64,352.65,6530.0
2023-10-05 13:30:00,352.38,355.93,352.37,355.93,2906.0,352.38,355.93,352.37,355.93,2906.0
2023-10-05 14:00:00,355.6,355.6,353.5,354.04,2255.0,355.6,355.6,353.5,354.04,2255.0
2023-10-05 14:30:00,354.44,355.28,354.44,355.27,2407.0,354.44,355.28,354.44,355.27,2407.0
2023-10-05 15:00:00,355.34,355.6,354.67,355.49,3255.0,355.34,355.6,354.67,355.49,3255.0
2023-10-05 15:30:00,355.66,355.85,354.68,355.57,10990.0,355.66,355.85,354.68,355.57,10990.0
2023-10-06 09:30:00,353.12,353.4,353.12,353.4,1326.0,353.12,353.4,353.12,353.4,1326.0
2023-10-06 10:00:00,352.95,355.88,352.8,355.32,3504.0,352.95,355.88,352.8,355.32,3504.0
2023-10-06 10:30:00,355.0,357.5,354.95,356.0,2500.0,355.0,357.5,354.95,356.0,2500.0
2023-10-06 11:00:00,356.15,356.62,356.15,356.25,1299.0,356.15,356.62,356.15,356.25,1299.0
2023-10-06 11:30:00,356.31,356.93,355.89,356.92,1425.0,356.31,356.93,355.89,356.92,1425.0
2023-10-06 12:00:00,357.15,357.93,356.08,356.31,4925.0,357.15,357.93,356.08,356.31,4925.0
2023-10-06 12:30:00,356.03,356.44,355.43,355.43,3019.0,356.03,356.44,355.43,355.43,3019.0
2023-10-06 13:00:00,355.29,355.61,355.08,355.26,1752.0,355.29,355.61,355.08,355.26,1752.0
2023-10-06 13:30:00,355.41,357.86,354.94,356.41,1932.0,355.41,357.86,354.94,356.41,1932.0
2023-10-06 14:00:00,356.39,356.71,355.45,356.21,4926.0,356.39,356.71,355.45,356.21,4926.0
2023-10-06 14:30:00,357.24,357.58,356.73,357.32,1487.0,357.24,357.58,356.73,357.32,1487.0
2023-10-06 15:00:00,357.0,357.0,356.95,356.95,300.0,357.0,357.0,356.95,356.95,300.0
2023-10-06 15:30:00,357.29,359.0,356.66,356.66,11448.0,357.29,359.0,356.66,356.66,11448.0
2023-10-09 09:30:00,354.85,356.59,350.4,354.85,2577.0,354.85,356.59,350.4,354.85,2577.0
2023-10-09 10:00:00,354.44,354.44,352.52,353.46,1609.0,354.44,354.44,352.52,353.46,1609.0
2023-10-09 10:30:00,352.05,354.05,351.0,352.86,17233.0,352.05,354.05,351.0,352.86,17233.0
2023-10-09 11:00:00,352.79,355.39,352.16,355.39,2361.0,352.79,355.39,352.16,355.39,2361.0
2023-10-09 11:30:00,355.94,356.56,354.83,356.1,1484.0,355.94,356.56,354.83,356.1,1484.0
2023-10-09 12:00:00,356.09,356.5,354.98,355.94,3730.0,356.09,356.5,354.98,355.94,3730.0
2023-10-09 12:30:00,356.2,356.56,354.88,355.22,2990.0,356.2,356.56,354.88,355.22,2990.0
2023-10-09 13:00:00,355.37,356.09,355.37,356.09,600.0,355.37,356.09,355.37,356.09,600.0
2023-10-09 13:30:00,356.13,359.3,356.13,358.41,10414.0,356.13,359.3,356.13,358.41,10414.0
2023-10-09 14:00:00,358.29,361.03,357.79,359.87,7012.0,358.29,361.03,357.79,359.87,7012.0
2023-10-09 14:30:00,360.15,360.99,360.0,360.99,3258.0,360.15,360.99,360.0,360.99,3258.0
2023-10-09 15:00:00,360.52,360.88,359.99,360.15,4057.0,360.52,360.88,359.99,360.15,4057.0
2023-10-09 15:30:00,359.98,359.98,358.59,358.66,10805.0,359.98,359.98,358.59,358.66,10805.0
2023-10-10 09:30:00,358.99,358.99,356.29,356.3,994.0,358.99,358.99,356.29,356.3,994.0
2023-10-10 10:00:00,360.0,361.56,360.0,361.56,200.0,360.0,361.56,360.0,361.56,200.0
2023-10-10 10:30:00,361.12,362.63,359.22,360.1,6650.0,361.12,362.63,359.22,360.1,6650.0
2023-10-10 11:00:00,360.98,362.94,360.18,361.47,1200.0,360.98,362.94,360.18,361.47,1200.0
2023-10-10 11:30:00,361.17,363.03,361.16,362.64,1587.0,361.17,363.03,361.16,362.64,1587.0
2023-10-10 12:00:00,362.57,363.38,361.89,361.95,2389.0,362.57,363.38,361.89,361.95,2389.0
2023-10-10 12:30:00,363.49,365.88,363.02,365.37,2914.0,363.49,365.88,363.02,365.37,2914.0
2023-10-10 13:00:00,365.86,365.88,363.26,364.2,3100.0,365.86,365.88,363.26,364.2,3100.0
2023-10-10 13:30:00,364.19,364.35,363.7,363.83,1100.0,364.19,364.35,363.7,363.83,1100.0
2023-10-10 14:00:00,363.93,365.4,362.95,363.52,5819.0,363.93,365.4,362.95,363.52,5819.0
2023-10-10 14:30:00,363.78,365.25,363.07,363.78,3600.0,363.78,365.25,363.07,363.78,3600.0
2023-10-10 15:00:00,363.16,363.61,362.34,363.61,3840.0,363.16,363.61,362.34,363.61,3840.0
2023-10-10 15:30:00,363.63,366.3,363.2,365.07,26638.0,363.63,366.3,363.2,365.07,26638.0
2023-10-11 09:30:00,365.19,365.19,362.35,362.35,622.0,365.19,365.19,362.35,362.35,622.0
2023-10-11 10:00:00,361.03,361.11,361.03,361.11,200.0,361.03,361.11,361.03,361.11,200.0
2023-10-11 10:30:00,361.81,361.81,360.24,360.24,300.0,361.81,361.81,360.24,360.24,300.0
2023-10-11 11:00:00,362.22,363.05,362.22,363.05,400.0,362.22,363.05,362.22,363.05,400.0
2023-10-11 11:30:00,363.38,363.38,362.46,362.46,200.0,363.38,363.38,362.46,362.46,200.0
2023-10-11 12:00:00,363.03,363.03,359.86,360.85,4831.0,363.03,363.03,359.86,360.85,4831.0
2023-10-11 12:30:00,359.9,360.06,359.07,359.13,1802.0,359.9,360.06,359.07,359.13,1802.0
2023-10-11 13:00:00,358.94,358.94,358.05,358.79,559.0,358.94,358.94,358.05,358.79,559.0
2023-10-11 13:30:00,359.32,359.32,357.63,357.72,3314.0,359.32,359.32,357.63,357.72,3314.0
2023-10-11 14:00:00,358.0,358.07,357.21,357.5,2246.0,358.0,358.07,357.21,357.5,2246.0
2023-10-11 14:30:00,358.0,358.22,357.5,357.5,5349.0,358.0,358.22,357.5,357.5,5349.0
2023-10-11 15:00:00,357.5,357.52,357.3,357.39,1070.0,357.5,357.52,357.3,357.39,1070.0
2023-10-11 15:30:00,358.13,358.13,355.63,357.0,16774.0,358.13,358.13,355.63,357.0,16774.0
2023-10-12 09:30:00,356.27,357.28,352.0,352.0,4988.0,356.27,357.28,352.0,352.0,4988.0
2023-10-12 10:00:00,353.49,357.14,353.49,356.52,6426.0,353.49,357.14,353.49,356.52,6426.0
2023-10-12 10:30:00,356.84,360.97,356.83,360.56,5387.0,356.84,360.97,356.83,360.56,5387.0
2023-10-12 11:00:00,360.55,361.41,360.0,360.61,2175.0,360.55,361.41,360.0,360.61,2175.0
2023-10-12 11:30:00,359.11,359.57,357.58,357.58,1300.0,359.11,359.57,357.58,357.58,1300.0
2023-10-12 12:00:00,358.89,359.51,358.74,358.79,527.0,358.89,359.51,358.74,358.79,527.0
2023-10-12 12:30:00,358.09,358.45,356.54,357.05,1768.0,358.09,358.45,356.54,357.05,1768.0
2023-10-12 13:00:00,355.01,355.45,355.01,355.29,1308.0,355.01,355.45,355.01,355.29,1308.0
2023-10-12 13:30:00,354.99,354.99,353.89,353.89,2964.0,354.99,354.99,353.89,353.89,2964.0
2023-10-12 14:00:00,354.2,354.75,353.73,354.72,4612.0,354.2,354.75,353.73,354.72,4612.0
2023-10-12 14:30:00,355.44,355.92,354.93,355.32,1639.0,355.44,355.92,354.93,355.32,1639.0
2023-10-12 15:00:00,355.63,355.63,349.02,350.92,26909.0,355.63,355.63,349.02,350.92,26909.0
2023-10-12 15:30:00,350.84,351.33,343.92,346.68,54072.0,350.84,351.33,343.92,346.68,54072.0
2023-10-13 09:30:00,344.36,348.64,340.09,348.63,11478.0,344.36,348.64,340.09,348.63,11478.0
2023-10-13 10:00:00,347.86,348.97,347.02,348.97,1598.0,347.86,348.97,347.02,348.97,1598.0
2023-10-13 10:30:00,348.13,348.14,342.6,343.57,4455.0,348.13,348.14,342.6,343.57,4455.0
2023-10-13 11:00:00,342.69,343.55,342.6,342.74,5240.0,342.69,343.55,342.6,342.74,5240.0
2023-10-13 11:30:00,343.37,343.37,342.35,342.36,3315.0,343.37,343.37,342.35,342.36,3315.0
2023-10-13 12:00:00,342.17,343.48,342.17,342.55,3953.0,342.17,343.48,342.17,342.55,3953.0
2023-10-13 12:30:00,342.34,342.65,341.0,341.55,3909.0,342.34,342.65,341.0,341.55,3909.0
2023-10-13 13:00:00,342.06,343.1,341.8,343.0,4404.0,342.06,343.1,341.8,343.0,4404.0
2023-10-13 13:30:00,343.11,343.57,342.67,342.68,2200.0,343.11,343.57,342.67,342.68,2200.0
2023-10-13 14:00:00,342.66,344.98,342.66,343.21,3961.0,342.66,344.98,342.66,343.21,3961.0
2023-10-13 14:30:00,343.76,343.98,342.61,342.71,2118.0,343.76,343.98,342.61,342.71,2118.0
2023-10-13 15:00:00,342.68,344.18,342.45,343.18,2280.0,342.68,344.18,342.45,343.18,2280.0
2023-10-13 15:30:00,343.32,344.73,342.65,344.73,21707.0,343.32,344.73,342.65,344.73,21707.0
2023-10-16 09:30:00,346.24,346.24,340.23,342.44,5778.0,346.24,346.24,340.23,342.44,5778.0
2023-10-16 10:00:00,343.25,345.55,342.04,345.55,2828.0,343.25,345.55,342.04,345.55,2828.0
2023-10-16 10:30:00,345.6,345.81,344.6,345.81,1117.0,345.6,345.81,344.6,345.81,1117.0
2023-10-16 11:00:00,345.2,346.98,345.2,346.93,924.0,345.2,346.98,345.2,346.93,924.0
2023-10-16 11:30:00,348.08,348.54,348.08,348.54,200.0,348.08,348.54,348.08,348.54,200.0
2023-10-16 12:00:00,349.78,352.68,349.77,352.68,1900.0,349.78,352.68,349.77,352.68,1900.0
2023-10-16 12:30:00,352.59,354.4,352.09,352.09,16775.0,352.59,354.4,352.09,352.09,16775.0
2023-10-16 13:00:00,353.15,354.73,352.55,353.6,6000.0,353.15,354.73,352.55,353.6,6000.0
2023-10-16 13:30:00,353.5,353.9,351.41,351.72,3179.0,353.5,353.9,351.41,351.72,3179.0
2023-10-16 14:00:00,351.64,352.08,349.85,349.86,2948.0,351.64,352.08,349.85,349.86,2948.0
2023-10-16 14:30:00,349.94,349.95,349.26,349.54,5892.0,349.94,349.95,349.26,349.54,5892.0
2023-10-16 15:00:00,349.45,350.25,349.13,349.94,4320.0,349.45,350.25,349.13,349.94,4320.0
2023-10-16 15:30:00,350.02,351.78,350.01,350.84,15803.0,350.02,351.78,350.01,350.84,15803.0
2023-10-17 09:30:00,346.41,346.41,337.76,338.24,13547.0,346.41,346.41,337.76,338.24,13547.0
2023-10-17 10:00:00,339.57,342.36,337.58,338.48,13662.0,339.57,342.36,337.58,338.48,13662.0
2023-10-17 10:30:00,338.1,340.22,336.93,339.72,10656.0,338.1,340.22,336.93,339.72,10656.0
2023-10-17 11:00:00,340.02,344.78,339.73,342.06,10651.0,340.02,344.78,339.73,342.06,10651.0
2023-10-17 11:30:00,342.07,345.78,342.06,343.99,10304.0,342.07,345.78,342.06,343.99,10304.0
2023-10-17 12:00:00,344.15,344.18,342.78,343.1,9378.0,344.15,344.18,342.78,343.1,9378.0
2023-10-17 12:30:00,343.08,343.08,339.41,340.54,6884.0,343.08,343.08,339.41,340.54,6884.0
2023-10-17 13:00:00,340.39,341.19,339.75,340.12,2988.0,340.39,341.19,339.75,340.12,2988.0
2023-10-17 13:30:00,339.75,340.91,339.75,340.53,10422.0,339.75,340.91,339.75,340.53,10422.0
2023-10-17 14:00:00,340.5,341.07,338.62,340.49,9100.0,340.5,341.07,338.62,340.49,9100.0
2023-10-17 14:30:00,340.48,340.79,337.49,339.07,11572.0,340.48,340.79,337.49,339.07,11572.0
2023-10-17 15:00:00,339.36,342.0,339.36,340.66,8952.0,339.36,342.0,339.36,340.66,8952.0
2023-10-17 15:30:00,340.92,341.41,340.44,340.92,33235.0,340.92,341.41,340.44,340.92,33235.0
2023-10-18 09:30:00,329.14,329.14,310.42,312.5,35480.0,329.14,329.14,310.42,312.5,35480.0
2023-10-18 10:00:00,312.1,315.65,309.02,314.2,47388.0,312.1,315.65,309.02,314.2,47388.0
2023-10-18 10:30:00,313.81,317.72,313.33,313.92,20910.0,313.81,317.72,313.33,313.92,20910.0
2023-10-18 11:00:00,314.0,317.1,313.38,315.03,12245.0,314.0,317.1,313.38,315.03,12245.0
2023-10-18 11:30:00,315.81,316.0,310.79,310.8,7859.0,315.81,316.0,310.79,310.8,7859.0
2023-10-18 12:00:00,311.09,312.54,310.05,311.62,14332.0,311.09,312.54,310.05,311.62,14332.0
2023-10-18 12:30:00,311.47,312.1,310.49,310.63,9148.0,311.47,312.1,310.49,310.63,9148.0
2023-10-18 13:00:00,310.59,312.36,310.1,312.36,15092.0,310.59,312.36,310.1,312.36,15092.0
2023-10-18 13:30:00,312.63,315.0,311.52,314.21,15413.0,312.63,315.0,311.52,314.21,15413.0
2023-10-18 14:00:00,313.53,313.99,312.32,312.35,4865.0,313.53,313.99,312.32,312.35,4865.0
2023-10-18 14:30:00,312.59,316.17,312.59,314.01,21224.0,312.59,316.17,312.59,314.01,21224.0
2023-10-18 15:00:00,314.29,315.0,313.02,314.24,10648.0,314.29,315.0,313.02,314.24,10648.0
2023-10-18 15:30:00,314.19,314.91,312.12,313.94,57332.0,314.19,314.91,312.12,313.94,57332.0
2023-10-19 09:30:00,317.84,322.1,315.0,318.95,14058.0,317.84,322.1,315.0,318.95,14058.0
2023-10-19 10:00:00,319.23,319.26,314.65,315.44,7655.0,319.23,319.26,314.65,315.44,7655.0
2023-10-19 10:30:00,314.19,316.03,313.08,313.34,14293.0,314.19,316.03,313.08,313.34,14293.0
2023-10-19 11:00:00,313.81,316.82,313.81,315.65,5456.0,313.81,316.82,313.81,315.65,5456.0
2023-10-19 11:30:00,315.51,317.86,315.32,317.28,5017.0,315.51,317.86,315.32,317.28,5017.0
2023-10-19 12:00:00,316.9,320.07,316.9,318.18,7215.0,316.9,320.07,316.9,318.18,7215.0
2023-10-19 12:30:00,317.6,320.81,316.38,320.81,9771.0,317.6,320.81,316.38,320.81,9771.0
2023-10-19 13:00:00,320.75,325.19,320.63,322.67,24252.0,320.75,325.19,320.63,322.67,24252.0
2023-10-19 13:30:00,322.5,322.5,318.03,319.52,5686.0,322.5,322.5,318.03,319.52,5686.0
2023-10-19 14:00:00,319.22,320.78,317.31,318.2,3320.0,319.22,320.78,317.31,318.2,3320.0
2023-10-19 14:30:00,318.24,318.31,316.55,317.32,5305.0,318.24,318.31,316.55,317.32,5305.0
2023-10-19 15:00:00,317.05,317.96,316.5,317.96,7649.0,317.05,317.96,316.5,317.96,7649.0
2023-10-19 15:30:00,318.14,318.86,315.16,315.66,25072.0,318.14,318.86,315.16,315.66,25072.0
2023-10-20 09:30:00,315.51,317.55,312.66,316.06,18450.0,315.51,317.55,312.66,316.06,18450.0
2023-10-20 10:00:00,316.71,317.84,314.73,315.33,5266.0,316.71,317.84,314.73,315.33,5266.0
2023-10-20 10:30:00,315.02,315.73,312.1,312.11,3242.0,315.02,315.73,312.1,312.11,3242.0
2023-10-20 11:00:00,312.67,313.0,311.42,312.32,6783.0,312.67,313.0,311.42,312.32,6783.0
2023-10-20 11:30:00,311.99,312.76,311.56,312.42,4292.0,311.99,312.76,311.56,312.42,4292.0
2023-10-20 12:00:00,311.97,312.42,310.64,311.36,2685.0,311.97,312.42,310.64,311.36,2685.0
2023-10-20 12:30:00,311.46,311.66,309.12,309.92,8903.0,311.46,311.66,309.12,309.92,8903.0
2023-10-20 13:00:00,310.53,311.96,310.27,310.67,4967.0,310.53,311.96,310.27,310.67,4967.0
2023-10-20 13:30:00,310.9,313.0,310.71,310.71,8835.0,310.9,313.0,310.71,310.71,8835.0
2023-10-20 14:00:00,311.09,311.89,310.87,311.63,3171.0,311.09,311.89,310.87,311.63,3171.0
2023-10-20 14:30:00,311.48,311.89,310.71,311.55,7217.0,311.48,311.89,310.71,311.55,7217.0
2023-10-20 15:00:00,311.12,311.45,309.01,310.11,7178.0,311.12,311.45,309.01,310.11,7178.0
2023-10-20 15:30:00,310.16,310.94,309.3,310.84,28933.0,310.16,310.94,309.3,310.84,28933.0
2023-10-23 09:30:00,309.0,309.0,301.94,306.2,19008.0,309.0,309.0,301.94,306.2,19008.0
2023-10-23 10:00:00,306.68,308.44,305.33,308.43,12408.0,306.68,308.44,305.33,308.43,12408.0
2023-10-23 10:30:00,308.31,308.31,305.75,306.86,5680.0,308.31,308.31,305.75,306.86,5680.0
2023-10-23 11:00:00,307.3,307.55,305.52,307.06,7399.0,307.3,307.55,305.52,307.06,7399.0
2023-10-23 11:30:00,306.56,307.86,306.46,306.56,3625.0,306.56,307.86,306.46,306.56,3625.0
2023-10-23 12:00:00,306.66,307.74,306.45,307.54,7928.0,306.66,307.74,306.45,307.54,7928.0
2023-10-23 12:30:00,307.35,308.92,307.18,308.25,3627.0,307.35,308.92,307.18,308.25,3627.0
2023-10-23 13:00:00,308.05,308.05,306.71,307.39,1088.0,308.05,308.05,306.71,307.39,1088.0
2023-10-23 13:30:00,307.21,308.36,306.12,306.43,8501.0,307.21,308.36,306.12,306.43,8501.0
2023-10-23 14:00:00,306.56,306.76,305.56,305.74,4753.0,306.56,306.76,305.56,305.74,4753.0
2023-10-23 14:30:00,305.87,306.3,304.44,305.69,4466.0,305.87,306.3,304.44,305.69,4466.0
2023-10-23 15:00:00,305.67,305.68,303.96,304.4,3022.0,305.67,305.68,303.96,304.4,3022.0
2023-10-23 15:30:00,303.7,303.97,301.77,301.79,19228.0,303.7,303.97,301.77,301.79,19228.0
2023-10-24 09:30:00,300.45,301.41,299.0,299.15,22803.0,300.45,301.41,299.0,299.15,22803.0
2023-10-24 10:00:00,301.05,302.48,300.06,300.86,3721.0,301.05,302.48,300.06,300.86,3721.0
2023-10-24 10:30:00,300.43,301.21,299.87,299.9,8206.0,300.43,301.21,299.87,299.9,8206.0
2023-10-24 11:00:00,299.97,300.46,299.39,300.08,14481.0,299.97,300.46,299.39,300.08,14481.0
2023-10-24 11:30:00,300.35,300.69,299.68,300.31,7586.0,300.35,300.69,299.68,300.31,7586.0
2023-10-24 12:00:00,300.16,300.29,299.0,299.0,2743.0,300.16,300.29,299.0,299.0,2743.0
2023-10-24 12:30:00,298.62,300.26,298.61,299.33,3839.0,298.62,300.26,298.61,299.33,3839.0
2023-10-24 13:00:00,299.74,300.5,299.49,299.86,4598.0,299.74,300.5,299.49,299.86,4598.0
2023-10-24 13:30:00,300.18,301.39,300.18,300.91,2613.0,300.18,301.39,300.18,300.91,2613.0
2023-10-24 14:00:00,301.27,302.13,300.51,300.76,1200.0,301.27,302.13,300.51,300.76,1200.0
2023-10-24 14:30:00,301.25,302.11,300.94,301.82,4995.0,301.25,302.11,300.94,301.82,4995.0
2023-10-24 15:00:00,301.5,304.05,301.4,304.0,13673.0,301.5,304.05,301.4,304.0,13673.0
2023-10-24 15:30:00,303.8,306.06,303.53,303.78,29729.0,303.8,306.06,303.53,303.78,29729.0
2023-10-25 09:30:00,297.49,297.49,289.35,290.0,13655.0,297.49,297.49,289.35,290.0,13655.0
2023-10-25 10:00:00,289.14,291.3,288.11,291.08,13102.0,289.14,291.3,288.11,291.08,13102.0
2023-10-25 10:30:00,292.29,293.81,292.29,292.45,4500.0,292.29,293.81,292.29,292.45,4500.0
2023-10-25 11:00:00,292.5,293.46,291.58,292.47,5987.0,292.5,293.46,291.58,292.47,5987.0
2023-10-25 11:30:00,292.9,294.05,292.29,292.54,12882.0,292.9,294.05,292.29,292.54,12882.0
2023-10-25 12:00:00,292.01,293.49,291.24,293.48,6972.0,292.01,293.49,291.24,293.48,6972.0
2023-10-25 12:30:00,293.93,295.39,292.26,292.32,17270.0,293.93,295.39,292.26,292.32,17270.0
2023-10-25 13:00:00,292.49,293.45,292.48,292.96,12295.0,292.49,293.45,292.48,292.96,12295.0
2023-10-25 13:30:00,292.53,292.8,289.81,289.99,5739.0,292.53,292.8,289.81,289.99,5739.0
2023-10-25 14:00:00,289.61,290.38,289.36,290.0,6657.0,289.61,290.38,289.36,290.0,6657.0
2023-10-25 14:30:00,289.9,290.46,288.91,290.06,4481.0,289.9,290.46,288.91,290.06,4481.0
2023-10-25 15:00:00,289.9,290.63,289.63,290.48,12812.0,289.9,290.63,289.63,290.48,12812.0
2023-10-25 15:30:00,290.43,291.07,288.28,290.07,28109.0,290.43,291.07,288.28,290.07,28109.0
2023-10-26 09:30:00,289.8,289.96,287.09,288.37,12955.0,289.8,289.96,287.09,288.37,12955.0
2023-10-26 10:00:00,287.15,288.52,285.7,287.01,17582.0,287.15,288.52,285.7,287.01,17582.0
2023-10-26 10:30:00,286.88,292.77,285.98,292.24,15094.0,286.88,292.77,285.98,292.24,15094.0
2023-10-26 11:00:00,292.03,292.24,289.34,291.08,8802.0,292.03,292.24,289.34,291.08,8802.0
2023-10-26 11:30:00,291.27,291.31,289.84,290.18,5018.0,291.27,291.31,289.84,290.18,5018.0
2023-10-26 12:00:00,290.07,290.08,287.93,288.08,8254.0,290.07,290.08,287.93,288.08,8254.0
2023-10-26 12:30:00,288.04,288.49,287.27,288.08,6347.0,288.04,288.49,287.27,288.08,6347.0
2023-10-26 13:00:00,288.08,288.76,287.28,287.8,8774.0,288.08,288.76,287.28,287.8,8774.0
2023-10-26 13:30:00,287.78,289.98,287.62,289.28,9638.0,287.78,289.98,287.62,289.28,9638.0
2023-10-26 14:00:00,289.42,290.4,289.33,289.4,5121.0,289.42,290.4,289.33,289.4,5121.0
2023-10-26 14:30:00,289.33,291.62,289.22,291.57,20538.0,289.33,291.62,289.22,291.57,20538.0
2023-10-26 15:00:00,291.68,292.49,289.79,289.95,11576.0,291.68,292.49,289.79,289.95,11576.0
2023-10-26 15:30:00,290.1,291.58,289.12,291.55,59357.0,290.1,291.58,289.12,291.55,59357.0
2023-10-27 09:30:00,274.4,276.27,266.19,272.56,58603.0,274.4,276.27,266.19,272.56,58603.0
2023-10-27 10:00:00,272.9,273.87,270.04,271.63,20014.0,272.9,273.87,270.04,271.63,20014.0
2023-10-27 10:30:00,271.71,271.97,269.5,271.21,21397.0,271.71,271.97,269.5,271.21,21397.0
2023-10-27 11:00:00,271.79,272.63,271.13,271.3,11218.0,271.79,272.63,271.13,271.3,11218.0
2023-10-27 11:30:00,270.87,270.87,268.54,269.01,13251.0,270.87,270.87,268.54,269.01,13251.0
2023-10-27 12:00:00,269.45,272.32,269.22,270.52,12285.0,269.45,272.32,269.22,270.52,12285.0
2023-10-27 12:30:00,270.33,270.33,268.83,269.97,9361.0,270.33,270.33,268.83,269.97,9361.0
2023-10-27 13:00:00,270.26,273.63,270.06,270.85,30978.0,270.26,273.63,270.06,270.85,30978.0
2023-10-27 13:30:00,271.0,273.15,270.8,272.68,33167.0,271.0,273.15,270.8,272.68,33167.0
2023-10-27 14:00:00,272.68,273.62,270.81,271.07,17535.0,272.68,273.62,270.81,271.07,17535.0
2023-10-27 14:30:00,271.67,273.37,271.67,272.88,21657.0,271.67,273.37,271.67,272.88,21657.0
2023-10-27 15:00:00,273.06,273.06,271.72,272.45,21228.0,273.06,273.06,271.72,272.45,21228.0
2023-10-27 15:30:00,272.51,272.53,270.37,270.7,71861.0,272.51,272.53,270.37,270.7,71861.0
2023-10-30 09:30:00,275.08,275.08,263.98,263.98,23306.0,275.08,275.08,263.98,263.98,23306.0
2023-10-30 10:00:00,263.96,264.27,261.59,264.22,21627.0,263.96,264.27,261.59,264.22,21627.0
2023-10-30 10:30:00,263.96,265.06,262.91,263.8,62181.0,263.96,265.06,262.91,263.8,62181.0
2023-10-30 11:00:00,264.26,264.51,262.33,262.37,13657.0,264.26,264.51,262.33,262.37,13657.0
2023-10-30 11:30:00,263.14,265.94,263.14,265.39,7998.0,263.14,265.94,263.14,265.39,7998.0
2023-10-30 12:00:00,265.04,266.33,263.94,266.16,13356.0,265.04,266.33,263.94,266.16,13356.0
2023-10-30 12:30:00,266.0,266.78,264.21,265.59,8713.0,266.0,266.78,264.21,265.59,8713.0
2023-10-30 13:00:00,265.38,266.14,264.72,265.63,22060.0,265.38,266.14,264.72,265.63,22060.0
2023-10-30 13:30:00,265.47,267.35,264.79,266.73,14952.0,265.47,267.35,264.79,266.73,14952.0
2023-10-30 14:00:00,266.8,268.0,266.56,267.91,10045.0,266.8,268.0,266.56,267.91,10045.0
2023-10-30 14:30:00,267.87,268.46,266.62,267.1,10215.0,267.87,268.46,266.62,267.1,10215.0
2023-10-30 15:00:00,267.4,269.57,267.35,269.07,5593.0,267.4,269.57,267.35,269.07,5593.0
2023-10-30 15:30:00,268.96,269.8,268.32,269.38,42686.0,268.96,269.8,268.32,269.38,42686.0
2023-10-31 09:30:00,273.85,284.74,273.0,277.93,11693.0,273.85,284.74,273.0,277.93,11693.0
2023-10-31 10:00:00,278.35,281.98,277.87,279.53,8832.0,278.35,281.98,277.87,279.53,8832.0
2023-10-31 10:30:00,280.07,280.08,276.52,277.25,5102.0,280.07,280.08,276.52,277.25,5102.0
2023-10-31 11:00:00,277.3,277.3,275.19,275.2,1411.0,277.3,277.3,275.19,275.2,1411.0
2023-10-31 11:30:00,275.13,276.33,274.41,275.71,5640.0,275.13,276.33,274.41,275.71,5640.0
2023-10-31 12:00:00,276.01,276.01,274.07,274.07,1827.0,276.01,276.01,274.07,274.07,1827.0
2023-10-31 12:30:00,274.55,274.66,272.62,272.62,4119.0,274.55,274.66,272.62,272.62,4119.0
2023-10-31 13:00:00,272.86,273.43,272.85,273.21,1092.0,272.86,273.43,272.85,273.21,1092.0
2023-10-31 13:30:00,273.37,273.95,273.13,273.81,5652.0,273.37,273.95,273.13,273.81,5652.0
2023-10-31 14:00:00,274.13,274.68,273.19,274.31,3688.0,274.13,274.68,273.19,274.31,3688.0
2023-10-31 14:30:00,274.22,275.76,274.22,275.66,3304.0,274.22,275.76,274.22,275.66,3304.0
2023-10-31 15:00:00,275.48,276.01,275.06,275.79,5836.0,275.48,276.01,275.06,275.79,5836.0
2023-10-31 15:30:00,275.77,276.14,275.08,275.23,44946.0,275.77,276.14,275.08,275.23,44946.0
2023-11-01 09:30:00,274.17,276.22,267.86,271.35,7821.0,274.17,276.22,267.86,271.35,7821.0
2023-11-01 10:00:00,271.21,274.0,271.21,272.74,4712.0,271.21,274.0,271.21,272.74,4712.0
2023-11-01 10:30:00,273.25,274.8,273.04,273.41,3800.0,273.25,274.8,273.04,273.41,3800.0
2023-11-01 11:00:00,273.72,273.72,272.13,272.5,7112.0,273.72,273.72,272.13,272.5,7112.0
2023-11-01 11:30:00,272.5,272.73,272.2,272.42,3129.0,272.5,272.73,272.2,272.42,3129.0
2023-11-01 12:00:00,272.82,273.14,272.44,273.14,2400.0,272.82,273.14,272.44,273.14,2400.0
2023-11-01 12:30:00,273.3,273.91,272.5,273.5,3847.0,273.3,273.91,272.5,273.5,3847.0
2023-11-01 13:00:00,273.74,274.27,273.1,273.83,4084.0,273.74,274.27,273.1,273.83,4084.0
2023-11-01 13:30:00,273.74,274.7,273.51,274.7,2355.0,273.74,274.7,273.51,274.7,2355.0
2023-11-01 14:00:00,274.91,275.28,274.2,274.43,3641.0,274.91,275.28,274.2,274.43,3641.0
2023-11-01 14:30:00,274.9,276.19,273.44,276.19,7102.0,274.9,276.19,273.44,276.19,7102.0
2023-11-01 15:00:00,276.44,277.78,275.78,277.46,7061.0,276.44,277.78,275.78,277.46,7061.0
2023-11-01 15:30:00,277.19,278.09,276.65,277.06,47517.0,277.19,278.09,276.65,277.06,47517.0
2023-11-02 09:30:00,281.29,284.17,281.29,282.41,6103.0,281.29,284.17,281.29,282.41,6103.0
2023-11-02 10:00:00,281.92,283.09,280.65,281.9,7707.0,281.92,283.09,280.65,281.9,7707.0
2023-11-02 10:30:00,282.65,282.65,279.99,280.96,4369.0,282.65,282.65,279.99,280.96,4369.0
2023-11-02 11:00:00,280.95,282.44,280.54,281.63,4105.0,280.95,282.44,280.54,281.63,4105.0
2023-11-02 11:30:00,281.92,282.38,281.0,281.0,4402.0,281.92,282.38,281.0,281.0,4402.0
2023-11-02 12:00:00,281.12,282.69,280.87,282.64,8850.0,281.12,282.69,280.87,282.64,8850.0
2023-11-02 12:30:00,282.37,284.24,281.5,283.75,9889.0,282.37,284.24,281.5,283.75,9889.0
2023-11-02 13:00:00,283.93,284.16,283.06,283.37,4065.0,283.93,284.16,283.06,283.37,4065.0
2023-11-02 13:30:00,283.94,284.67,283.69,284.67,3561.0,283.94,284.67,283.69,284.67,3561.0
2023-11-02 14:00:00,284.21,284.23,283.7,283.82,8007.0,284.21,284.23,283.7,283.82,8007.0
2023-11-02 14:30:00,284.03,284.03,282.57,282.61,4705.0,284.03,284.03,282.57,282.61,4705.0
2023-11-02 15:00:00,282.33,283.04,282.04,283.04,5633.0,282.33,283.04,282.04,283.04,5633.0
2023-11-02 15:30:00,283.49,284.02,281.05,281.06,24297.0,283.49,284.02,281.05,281.06,24297.0
2023-11-03 09:30:00,288.87,291.6,286.19,291.6,8212.0,288.87,291.6,286.19,291.6,8212.0
2023-11-03 10:00:00,292.23,293.85,289.37,290.14,14206.0,292.23,293.85,289.37,290.14,14206.0
2023-11-03 10:30:00,290.37,290.37,288.92,289.44,9703.0,290.37,290.37,288.92,289.44,9703.0
2023-11-03 11:00:00,288.98,290.32,288.27,289.26,12842.0,288.98,290.32,288.27,289.26,12842.0
2023-11-03 11:30:00,289.59,291.72,289.59,291.72,1342.0,289.59,291.72,289.59,291.72,1342.0
2023-11-03 12:00:00,291.86,291.95,290.93,291.03,3801.0,291.86,291.95,290.93,291.03,3801.0
2023-11-03 12:30:00,290.99,290.99,290.06,290.6,3812.0,290.99,290.99,290.06,290.6,3812.0
2023-11-03 13:00:00,290.71,290.71,289.77,289.84,3888.0,290.71,290.71,289.77,289.84,3888.0
2023-11-03 13:30:00,290.03,290.28,288.38,289.26,7662.0,290.03,290.28,288.38,289.26,7662.0
2023-11-03 14:00:00,289.14,289.14,288.51,288.63,4824.0,289.14,289.14,288.51,288.63,4824.0
2023-11-03 14:30:00,288.22,289.31,288.12,289.07,5931.0,288.22,289.31,288.12,289.07,5931.0
2023-11-03 15:00:00,289.28,289.57,288.97,289.43,4215.0,289.28,289.57,288.97,289.43,4215.0
2023-11-03 15:30:00,288.89,289.18,287.52,287.69,31547.0,288.89,289.18,287.52,287.69,31547.0
2023-11-06 09:30:00,287.76,290.54,285.0,289.84,11819.0,287.76,290.54,285.0,289.84,11819.0
2023-11-06 10:00:00,290.21,292.66,290.19,292.45,14262.0,290.21,292.66,290.19,292.45,14262.0
2023-11-06 10:30:00,292.64,295.04,292.64,294.66,14934.0,292.64,295.04,292.64,294.66,14934.0
2023-11-06 11:00:00,294.5,295.45,292.58,293.34,9261.0,294.5,295.45,292.58,293.34,9261.0
2023-11-06 11:30:00,293.16,293.91,292.87,293.59,9224.0,293.16,293.91,292.87,293.59,9224.0
2023-11-06 12:00:00,293.67,293.79,292.69,292.96,9421.0,293.67,293.79,292.69,292.96,9421.0
2023-11-06 12:30:00,292.81,293.25,292.36,293.13,8876.0,292.81,293.25,292.36,293.13,8876.0
2023-11-06 13:00:00,292.94,293.15,291.85,292.31,14464.0,292.94,293.15,291.85,292.31,14464.0
2023-11-06 13:30:00,292.2,292.5,291.16,291.59,9001.0,292.2,292.5,291.16,291.59,9001.0
2023-11-06 14:00:00,291.7,292.29,290.55,290.88,12661.0,291.7,292.29,290.55,290.88,12661.0
2023-11-06 14:30:00,290.99,292.63,290.81,291.73,9065.0,290.99,292.63,290.81,291.73,9065.0
2023-11-06 15:00:00,291.77,292.14,289.91,290.12,16731.0,291.77,292.14,289.91,290.12,16731.0
2023-11-06 15:30:00,289.94,289.99,288.1,288.86,24401.0,289.94,289.99,288.1,288.86,24401.0
2023-11-07 09:30:00,288.3,295.24,288.3,294.73,10225.0,288.3,295.24,288.3,294.73,10225.0
2023-11-07 10:00:00,294.94,296.76,293.94,295.79,6724.0,294.94,296.76,293.94,295.79,6724.0
2023-11-07 10:30:00,296.03,298.28,296.03,297.02,6682.0,296.03,298.28,296.03,297.02,6682.0
2023-11-07 11:00:00,296.96,299.14,296.95,298.48,23099.0,296.96,299.14,296.95,298.48,23099.0
2023-11-07 11:30:00,298.04,298.97,297.65,298.14,10250.0,298.04,298.97,297.65,298.14,10250.0
2023-11-07 12:00:00,298.04,298.86,297.88,298.58,6576.0,298.04,298.86,297.88,298.58,6576.0
2023-11-07 12:30:00,298.31,299.0,298.12,298.59,11149.0,298.31,299.0,298.12,298.59,11149.0
2023-11-07 13:00:00,298.59,299.95,298.39,299.89,7294.0,298.59,299.95,298.39,299.89,7294.0
2023-11-07 13:30:00,300.0,300.4,299.49,300.4,9342.0,300.0,300.4,299.49,300.4,9342.0
2023-11-07 14:00:00,300.46,301.44,300.34,301.03,10210.0,300.46,301.44,300.34,301.03,10210.0
2023-11-07 14:30:00,301.1,301.5,300.69,301.07,9056.0,301.1,301.5,300.69,301.07,9056.0
2023-11-07 15:00:00,301.12,302.7,300.77,302.18,19879.0,301.12,302.7,300.77,302.18,19879.0
2023-11-07 15:30:00,302.0,303.29,301.86,302.66,65855.0,302.0,303.29,301.86,302.66,65855.0
2023-11-08 09:30:00,304.63,308.69,301.26,308.57,10747.0,304.63,308.69,301.26,308.57,10747.0
2023-11-08 10:00:00,308.0,308.0,304.94,305.83,14866.0,308.0,308.0,304.94,305.83,14866.0
2023-11-08 10:30:00,305.97,306.42,304.5,305.54,18757.0,305.97,306.42,304.5,305.54,18757.0
2023-11-08 11:00:00,305.56,307.42,305.0,306.54,15818.0,305.56,307.42,305.0,306.54,15818.0
2023-11-08 11:30:00,306.25,307.42,305.0,305.76,10924.0,306.25,307.42,305.0,305.76,10924.0
2023-11-08 12:00:00,305.87,306.88,305.14,305.23,8591.0,305.87,306.88,305.14,305.23,8591.0
2023-11-08 12:30:00,306.01,307.75,306.01,307.48,12263.0,306.01,307.75,306.01,307.48,12263.0
2023-11-08 13:00:00,307.84,309.31,307.41,309.07,12750.0,307.84,309.31,307.41,309.07,12750.0
2023-11-08 13:30:00,309.1,310.23,308.52,309.55,11312.0,309.1,310.23,308.52,309.55,11312.0
2023-11-08 14:00:00,309.21,310.07,309.03,309.9,11364.0,309.21,310.07,309.03,309.9,11364.0
2023-11-08 14:30:00,309.94,310.61,308.98,309.09,10110.0,309.94,310.61,308.98,309.09,10110.0
2023-11-08 15:00:00,309.0,310.01,309.0,309.36,10893.0,309.0,310.01,309.0,309.36,10893.0
2023-11-08 15:30:00,309.37,309.97,304.88,304.98,41587.0,309.37,309.97,304.88,304.98,41587.0
2023-11-09 09:30:00,307.02,310.64,305.2,309.08,17018.0,307.02,310.64,305.2,309.08,17018.0
2023-11-09 10:00:00,309.77,310.6,307.52,307.95,10220.0,309.77,310.6,307.52,307.95,10220.0
2023-11-09 10:30:00,308.23,310.16,307.72,309.75,19978.0,308.23,310.16,307.72,309.75,19978.0
2023-11-09 11:00:00,309.73,310.94,309.0,310.6,10301.0,309.73,310.94,309.0,310.6,10301.0
2023-11-09 11:30:00,310.84,311.23,309.14,309.58,8194.0,310.84,311.23,309.14,309.58,8194.0
2023-11-09 12:00:00,309.5,310.17,308.94,309.72,6317.0,309.5,310.17,308.94,309.72,6317.0
2023-11-09 12:30:00,309.62,310.63,309.61,309.87,15331.0,309.62,310.63,309.61,309.87,15331.0
2023-11-09 13:00:00,309.84,310.0,307.6,309.75,27770.0,309.84,310.0,307.6,309.75,27770.0
2023-11-09 13:30:00,309.59,310.13,308.41,308.85,28427.0,309.59,310.13,308.41,308.85,28427.0
2023-11-09 14:00:00,309.09,309.13,307.92,308.81,17293.0,309.09,309.13,307.92,308.81,17293.0
2023-11-09 14:30:00,308.86,310.22,308.63,310.0,21674.0,308.86,310.22,308.63,310.0,21674.0
2023-11-09 15:00:00,310.31,310.31,309.0,309.37,35251.0,310.31,310.31,309.0,309.37,35251.0
2023-11-09 15:30:00,309.59,309.82,306.35,306.97,87945.0,309.59,309.82,306.35,306.97,87945.0
2023-11-10 09:30:00,305.96,307.32,300.85,302.81,9193.0,305.96,307.32,300.85,302.81,9193.0
2023-11-10 10:00:00,302.57,304.51,301.22,301.89,12750.0,302.57,304.51,301.22,301.89,12750.0
2023-11-10 10:30:00,301.66,301.98,299.41,299.75,18819.0,301.66,301.98,299.41,299.75,18819.0
2023-11-10 11:00:00,299.75,300.36,299.27,299.47,16575.0,299.75,300.36,299.27,299.47,16575.0
2023-11-10 11:30:00,299.5,299.89,298.45,298.95,7253.0,299.5,299.89,298.45,298.95,7253.0
2023-11-10 12:00:00,299.39,302.69,299.39,302.36,6100.0,299.39,302.69,299.39,302.36,6100.0
2023-11-10 12:30:00,302.33,305.3,302.33,304.36,6998.0,302.33,305.3,302.33,304.36,6998.0
2023-11-10 13:00:00,304.44,306.41,304.39,305.9,11963.0,304.44,306.41,304.39,305.9,11963.0
2023-11-10 13:30:00,306.12,306.72,305.52,306.27,9813.0,306.12,306.72,305.52,306.27,9813.0
2023-11-10 14:00:00,306.05,306.82,304.36,305.11,11698.0,306.05,306.82,304.36,305.11,11698.0
2023-11-10 14:30:00,305.16,306.18,305.11,305.25,6588.0,305.16,306.18,305.11,305.25,6588.0
2023-11-10 15:00:00,305.28,306.95,305.23,306.84,8744.0,305.28,306.95,305.23,306.84,8744.0
2023-11-10 15:30:00,306.73,306.89,304.01,304.01,27725.0,306.73,306.89,304.01,304.01,27725.0
2023-11-13 09:30:00,301.31,305.93,298.05,305.08,11062.0,301.31,305.93,298.05,305.08,11062.0
2023-11-13 10:00:00,304.22,304.23,301.68,302.47,15063.0,304.22,304.23,301.68,302.47,15063.0
2023-11-13 10:30:00,302.69,305.59,302.37,305.59,9054.0,302.69,305.59,302.37,305.59,9054.0
2023-11-13 11:00:00,305.54,305.67,304.61,305.0,10523.0,305.54,305.67,304.61,305.0,10523.0
2023-11-13 11:30:00,305.18,307.68,304.78,306.77,9718.0,305.18,307.68,304.78,306.77,9718.0
2023-11-13 12:00:00,306.76,307.13,306.13,306.75,7494.0,306.76,307.13,306.13,306.75,7494.0
2023-11-13 12:30:00,306.84,307.06,305.18,305.92,11285.0,306.84,307.06,305.18,305.92,11285.0
2023-11-13 13:00:00,305.91,306.5,305.3,306.12,13128.0,305.91,306.5,305.3,306.12,13128.0
2023-11-13 13:30:00,306.12,307.23,305.62,306.79,11609.0,306.12,307.23,305.62,306.79,11609.0
2023-11-13 14:00:00,306.79,306.79,304.11,304.51,12288.0,306.79,306.79,304.11,304.51,12288.0
2023-11-13 14:30:00,304.69,305.32,303.65,305.22,10561.0,304.69,305.32,303.65,305.22,10561.0
2023-11-13 15:00:00,305.25,306.34,305.14,306.09,11849.0,305.25,306.34,305.14,306.09,11849.0
2023-11-13 15:30:00,306.09,306.14,303.31,303.89,17260.0,306.09,306.14,303.31,303.89,17260.0
2023-11-14 09:30:00,313.35,314.82,309.4,313.22,4551.0,313.35,314.82,309.4,313.22,4551.0
2023-11-14 10:00:00,313.91,314.03,311.05,311.13,8555.0,313.91,314.03,311.05,311.13,8555.0
2023-11-14 10:30:00,310.81,311.72,310.46,310.83,8221.0,310.81,311.72,310.46,310.83,8221.0
2023-11-14 11:00:00,311.24,313.35,310.9,311.76,18413.0,311.24,313.35,310.9,311.76,18413.0
2023-11-14 11:30:00,311.78,312.98,310.43,310.43,11304.0,311.78,312.98,310.43,310.43,11304.0
2023-11-14 12:00:00,310.4,310.4,308.99,309.5,8778.0,310.4,310.4,308.99,309.5,8778.0
2023-11-14 12:30:00,309.73,310.2,308.49,308.84,28484.0,309.73,310.2,308.49,308.84,28484.0
2023-11-14 13:00:00,308.87,309.84,308.1,309.53,19096.0,308.87,309.84,308.1,309.53,19096.0
2023-11-14 13:30:00,309.74,310.36,309.58,309.79,17067.0,309.74,310.36,309.58,309.79,17067.0
2023-11-14 14:00:00,309.88,310.27,309.2,309.29,10797.0,309.88,310.27,309.2,309.29,10797.0
2023-11-14 14:30:00,309.37,310.08,307.36,307.86,14125.0,309.37,310.08,307.36,307.86,14125.0
2023-11-14 15:00:00,307.71,308.72,307.17,308.17,7680.0,307.71,308.72,307.17,308.17,7680.0
2023-11-14 15:30:00,308.13,308.38,306.94,307.48,23276.0,308.13,308.38,306.94,307.48,23276.0
2023-11-15 09:30:00,307.46,313.2,307.46,308.91,5108.0,307.46,313.2,307.46,308.91,5108.0
2023-11-15 10:00:00,309.47,309.93,307.72,309.52,2877.0,309.47,309.93,307.72,309.52,2877.0
2023-11-15 10:30:00,310.56,311.48,309.16,309.17,3705.0,310.56,311.48,309.16,309.17,3705.0
2023-11-15 11:00:00,309.41,309.41,305.03,305.13,12818.0,309.41,309.41,305.03,305.13,12818.0
2023-11-15 11:30:00,304.96,306.05,304.72,304.98,11746.0,304.96,306.05,304.72,304.98,11746.0
2023-11-15 12:00:00,304.81,306.41,304.44,305.86,9272.0,304.81,306.41,304.44,305.86,9272.0
2023-11-15 12:30:00,306.26,307.8,306.26,306.8,3247.0,306.26,307.8,306.26,306.8,3247.0
2023-11-15 13:00:00,306.8,306.96,304.85,305.23,5188.0,306.8,306.96,304.85,305.23,5188.0
2023-11-15 13:30:00,305.37,305.52,303.9,305.52,25660.0,305.37,305.52,303.9,305.52,25660.0
2023-11-15 14:00:00,305.51,306.23,305.0,305.0,6024.0,305.51,306.23,305.0,305.0,6024.0
2023-11-15 14:30:00,305.01,305.75,304.8,305.38,6071.0,305.01,305.75,304.8,305.38,6071.0
2023-11-15 15:00:00,305.58,307.54,304.97,305.69,13315.0,305.58,307.54,304.97,305.69,13315.0
2023-11-15 15:30:00,305.75,307.42,305.12,307.04,37686.0,305.75,307.42,305.12,307.04,37686.0
2023-11-16 09:30:00,309.14,311.66,303.22,303.62,5064.0,309.14,311.66,303.22,303.62,5064.0
2023-11-16 10:00:00,304.12,305.43,303.61,304.22,5671.0,304.12,305.43,303.61,304.22,5671.0
2023-11-16 10:30:00,304.25,305.35,303.22,303.57,7784.0,304.25,305.35,303.22,303.57,7784.0
2023-11-16 11:00:00,303.93,304.8,303.02,303.49,12268.0,303.93,304.8,303.02,303.49,12268.0
2023-11-16 11:30:00,303.52,304.03,299.38,300.18,20354.0,303.52,304.03,299.38,300.18,20354.0
2023-11-16 12:00:00,300.65,302.36,299.95,302.36,30594.0,300.65,302.36,299.95,302.36,30594.0
2023-11-16 12:30:00,302.06,303.07,302.06,303.02,8084.0,302.06,303.07,302.06,303.02,8084.0
2023-11-16 13:00:00,303.42,304.56,302.65,304.3,7398.0,303.42,304.56,302.65,304.3,7398.0
2023-11-16 13:30:00,303.98,304.46,302.73,304.39,7833.0,303.98,304.46,302.73,304.39,7833.0
2023-11-16 14:00:00,304.29,305.04,304.11,304.56,4794.0,304.29,305.04,304.11,304.56,4794.0
2023-11-16 14:30:00,304.68,305.4,303.91,305.0,9822.0,304.68,305.4,303.91,305.0,9822.0
2023-11-16 15:00:00,304.97,305.22,303.49,304.56,13968.0,304.97,305.22,303.49,304.56,13968.0
2023-11-16 15:30:00,304.63,305.14,303.07,304.5,31173.0,304.63,305.14,303.07,304.5,31173.0
2023-11-17 09:30:00,308.14,309.59,303.98,305.13,9467.0,308.14,309.59,303.98,305.13,9467.0
2023-11-17 10:00:00,306.13,306.14,304.77,305.0,3113.0,306.13,306.14,304.77,305.0,3113.0
2023-11-17 10:30:00,305.02,305.51,304.29,304.38,6774.0,305.02,305.51,304.29,304.38,6774.0
2023-11-17 11:00:00,304.62,304.62,302.16,302.78,3401.0,304.62,304.62,302.16,302.78,3401.0
2023-11-17 11:30:00,302.75,303.05,300.43,301.51,71461.0,302.75,303.05,300.43,301.51,71461.0
2023-11-17 12:00:00,301.49,302.1,298.68,299.23,19787.0,301.49,302.1,298.68,299.23,19787.0
2023-11-17 12:30:00,299.37,299.61,298.01,298.15,8640.0,299.37,299.61,298.01,298.15,8640.0
2023-11-17 13:00:00,298.3,298.78,297.22,297.97,7705.0,298.3,298.78,297.22,297.97,7705.0
2023-11-17 13:30:00,297.78,299.75,297.78,299.61,13614.0,297.78,299.75,297.78,299.61,13614.0
2023-11-17 14:00:00,299.66,299.66,297.94,298.22,7687.0,299.66,299.66,297.94,298.22,7687.0
2023-11-17 14:30:00,298.36,299.04,298.09,298.37,3168.0,298.36,299.04,298.09,298.37,3168.0
2023-11-17 15:00:00,298.61,298.87,298.13,298.19,1476.0,298.61,298.87,298.13,298.19,1476.0
2023-11-17 15:30:00,298.85,299.41,297.85,299.37,20046.0,298.85,299.41,297.85,299.37,20046.0
2023-11-20 09:30:00,298.54,300.88,296.73,300.44,4229.0,298.54,300.88,296.73,300.44,4229.0
2023-11-20 10:00:00,300.07,301.73,299.23,301.65,5403.0,300.07,301.73,299.23,301.65,5403.0
2023-11-20 10:30:00,301.76,302.11,301.58,301.96,1151.0,301.76,302.11,301.58,301.96,1151.0
2023-11-20 11:00:00,301.79,302.36,300.79,300.79,4014.0,301.79,302.36,300.79,300.79,4014.0
2023-11-20 11:30:00,301.24,301.47,301.03,301.19,1085.0,301.24,301.47,301.03,301.19,1085.0
2023-11-20 12:00:00,300.97,300.97,299.42,300.08,13137.0,300.97,300.97,299.42,300.08,13137.0
2023-11-20 12:30:00,300.67,300.71,299.99,300.38,2475.0,300.67,300.71,299.99,300.38,2475.0
2023-11-20 13:00:00,300.9,301.69,300.67,300.93,1897.0,300.9,301.69,300.67,300.93,1897.0
2023-11-20 13:30:00,301.39,302.6,301.39,302.17,2889.0,301.39,302.6,301.39,302.17,2889.0
2023-11-20 14:00:00,302.99,304.0,302.19,303.53,4521.0,302.99,304.0,302.19,303.53,4521.0
2023-11-20 14:30:00,303.68,303.88,303.08,303.08,1683.0,303.68,303.88,303.08,303.08,1683.0
2023-11-20 15:00:00,303.68,304.37,303.68,304.37,1822.0,303.68,304.37,303.68,304.37,1822.0
2023-11-20 15:30:00,304.31,304.86,304.04,304.52,14666.0,304.31,304.86,304.04,304.52,14666.0
2023-11-21 09:30:00,305.24,314.49,305.24,310.4,15345.0,305.24,314.49,305.24,310.4,15345.0
2023-11-21 10:00:00,310.4,312.39,307.91,308.6,6468.0,310.4,312.39,307.91,308.6,6468.0
2023-11-21 10:30:00,307.36,308.13,307.0,307.78,6269.0,307.36,308.13,307.0,307.78,6269.0
2023-11-21 11:00:00,307.33,309.37,307.13,309.37,8738.0,307.33,309.37,307.13,309.37,8738.0
2023-11-21 11:30:00,309.77,310.55,309.53,310.08,5587.0,309.77,310.55,309.53,310.08,5587.0
2023-11-21 12:00:00,309.85,309.85,308.69,309.32,900.0,309.85,309.85,308.69,309.32,900.0
2023-11-21 12:30:00,309.06,309.19,308.88,309.16,3772.0,309.06,309.19,308.88,309.16,3772.0
2023-11-21 13:00:00,308.91,309.32,308.76,309.01,2182.0,308.91,309.32,308.76,309.01,2182.0
2023-11-21 13:30:00,309.05,309.41,308.2,308.82,1509.0,309.05,309.41,308.2,308.82,1509.0
2023-11-21 14:00:00,308.83,309.0,307.42,307.89,4936.0,308.83,309.0,307.42,307.89,4936.0
2023-11-21 14:30:00,307.79,307.79,306.27,307.12,3005.0,307.79,307.79,306.27,307.12,3005.0
2023-11-21 15:00:00,307.55,307.89,307.36,307.52,3407.0,307.55,307.89,307.36,307.52,3407.0
2023-11-21 15:30:00,307.23,307.61,306.1,306.15,8949.0,307.23,307.61,306.1,306.15,8949.0
2023-11-22 09:30:00,308.31,311.24,305.75,309.69,3191.0,308.31,311.24,305.75,309.69,3191.0
2023-11-22 10:00:00,308.97,310.33,308.97,309.97,2819.0,308.97,310.33,308.97,309.97,2819.0
2023-11-22 10:30:00,310.06,310.06,309.59,309.59,259.0,310.06,310.06,309.59,309.59,259.0
2023-11-22 11:00:00,310.08,310.08,308.77,309.18,1235.0,310.08,310.08,308.77,309.18,1235.0
2023-11-22 11:30:00,308.55,309.66,307.87,309.66,1162.0,308.55,309.66,307.87,309.66,1162.0
2023-11-22 12:00:00,309.95,309.95,308.5,309.26,822.0,309.95,309.95,308.5,309.26,822.0
2023-11-22 12:30:00,308.49,308.67,308.12,308.67,400.0,308.49,308.67,308.12,308.67,400.0
2023-11-22 13:00:00,308.41,308.46,308.05,308.46,500.0,308.41,308.46,308.05,308.46,500.0
2023-11-22 13:30:00,308.25,308.65,308.25,308.63,1221.0,308.25,308.65,308.25,308.63,1221.0
2023-11-22 14:00:00,308.66,309.34,308.4,309.05,3604.0,308.66,309.34,308.4,309.05,3604.0
2023-11-22 14:30:00,308.93,309.43,308.52,308.99,3131.0,308.93,309.43,308.52,308.99,3131.0
2023-11-22 15:00:00,309.44,309.44,308.98,309.31,1244.0,309.44,309.44,308.98,309.31,1244.0
2023-11-22 15:30:00,309.55,310.29,309.32,309.89,9629.0,309.55,310.29,309.32,309.89,9629.0
2023-11-24 09:30:00,308.73,310.27,307.96,308.91,3665.0,308.73,310.27,307.96,308.91,3665.0
2023-11-24 10:00:00,310.51,311.42,309.38,310.59,3416.0,310.51,311.42,309.38,310.59,3416.0
2023-11-24 10:30:00,310.82,311.49,310.46,310.46,2736.0,310.82,311.49,310.46,310.46,2736.0
2023-11-24 11:00:00,310.21,311.66,310.21,311.36,1158.0,310.21,311.66,310.21,311.36,1158.0
2023-11-24 11:30:00,310.16,311.1,310.15,310.41,1062.0,310.16,311.1,310.15,310.41,1062.0
2023-11-24 12:00:00,310.88,311.71,310.62,311.71,1562.0,310.88,311.71,310.62,311.71,1562.0
2023-11-24 12:30:00,311.52,312.58,311.22,311.36,2959.0,311.52,312.58,311.22,311.36,2959.0
2023-11-27 09:30:00,308.98,308.98,305.68,308.34,4488.0,308.98,308.98,305.68,308.34,4488.0
2023-11-27 10:00:00,307.76,308.6,307.76,308.5,2111.0,307.76,308.6,307.76,308.5,2111.0
2023-11-27 10:30:00,308.54,309.15,308.21,308.36,4139.0,308.54,309.15,308.21,308.36,4139.0
2023-11-27 11:00:00,307.54,308.22,307.46,308.0,1773.0,307.54,308.22,307.46,308.0,1773.0
2023-11-27 11:30:00,307.86,308.74,307.49,307.97,3993.0,307.86,308.74,307.49,307.97,3993.0
2023-11-27 12:00:00,307.92,308.5,307.57,308.23,3939.0,307.92,308.5,307.57,308.23,3939.0
2023-11-27 12:30:00,308.46,308.54,308.16,308.44,1213.0,308.46,308.54,308.16,308.44,1213.0
2023-11-27 13:00:00,308.14,308.69,308.14,308.26,10788.0,308.14,308.69,308.14,308.26,10788.0
2023-11-27 13:30:00,308.29,308.72,308.04,308.33,19605.0,308.29,308.72,308.04,308.33,19605.0
2023-11-27 14:00:00,308.5,308.72,308.07,308.47,19770.0,308.5,308.72,308.07,308.47,19770.0
2023-11-27 14:30:00,308.49,308.61,307.82,307.82,21253.0,308.49,308.61,307.82,307.82,21253.0
2023-11-27 15:00:00,307.73,308.29,307.49,307.77,15944.0,307.73,308.29,307.49,307.77,15944.0
2023-11-27 15:30:00,307.59,307.77,306.66,306.85,59695.0,307.59,307.77,306.66,306.85,59695.0
2023-11-28 09:30:00,307.23,307.23,303.34,304.64,2571.0,307.23,307.23,303.34,304.64,2571.0
2023-11-28 10:00:00,304.58,305.84,304.57,305.04,4368.0,304.58,305.84,304.57,305.04,4368.0
2023-11-28 10:30:00,305.24,307.83,305.01,307.83,4119.0,305.24,307.83,305.01,307.83,4119.0
2023-11-28 11:00:00,307.53,307.63,307.41,307.62,959.0,307.53,307.63,307.41,307.62,959.0
2023-11-28 11:30:00,308.07,308.39,307.4,307.4,1082.0,308.07,308.39,307.4,307.4,1082.0
2023-11-28 12:00:00,307.04,307.28,306.54,306.95,1486.0,307.04,307.28,306.54,306.95,1486.0
2023-11-28 12:30:00,306.72,307.19,306.56,306.56,300.0,306.72,307.19,306.56,306.56,300.0
2023-11-28 13:00:00,306.72,306.72,305.15,305.15,1520.0,306.72,306.72,305.15,305.15,1520.0
2023-11-28 13:30:00,305.59,306.16,304.87,305.55,932.0,305.59,306.16,304.87,305.55,932.0
2023-11-28 14:00:00,305.88,306.12,305.39,305.5,1337.0,305.88,306.12,305.39,305.5,1337.0
2023-11-28 14:30:00,305.38,305.38,304.67,305.0,2302.0,305.38,305.38,304.67,305.0,2302.0
2023-11-28 15:00:00,304.61,305.16,303.85,304.31,4425.0,304.61,305.16,303.85,304.31,4425.0
2023-11-28 15:30:00,303.74,304.71,303.25,304.59,15066.0,303.74,304.71,303.25,304.59,15066.0
2023-11-29 09:30:00,305.18,308.88,305.18,306.77,7825.0,305.18,308.88,305.18,306.77,7825.0
2023-11-29 10:00:00,307.5,307.54,305.54,306.64,3064.0,307.5,307.54,305.54,306.64,3064.0
2023-11-29 10:30:00,306.42,306.83,305.62,305.82,4187.0,306.42,306.83,305.62,305.82,4187.0
2023-11-29 11:00:00,305.47,306.29,304.64,304.78,2780.0,305.47,306.29,304.64,304.78,2780.0
2023-11-29 11:30:00,304.7,307.02,304.7,306.81,1783.0,304.7,307.02,304.7,306.81,1783.0
2023-11-29 12:00:00,307.12,307.77,306.65,307.07,3047.0,307.12,307.77,306.65,307.07,3047.0
2023-11-29 12:30:00,306.79,307.13,306.39,307.13,2659.0,306.79,307.13,306.39,307.13,2659.0
2023-11-29 13:00:00,307.67,307.91,306.71,307.3,2357.0,307.67,307.91,306.71,307.3,2357.0
2023-11-29 13:30:00,307.17,307.18,306.55,306.67,2800.0,307.17,307.18,306.55,306.67,2800.0
2023-11-29 14:00:00,306.86,306.86,305.21,306.25,4209.0,306.86,306.86,305.21,306.25,4209.0
2023-11-29 14:30:00,306.02,306.02,304.27,305.08,1708.0,306.02,306.02,304.27,305.08,1708.0
2023-11-29 15:00:00,305.09,305.39,304.6,304.69,1970.0,305.09,305.39,304.6,304.69,1970.0
2023-11-29 15:30:00,304.74,305.0,304.08,304.21,9278.0,304.74,305.0,304.08,304.21,9278.0
2023-11-30 09:30:00,304.1,304.56,300.31,301.96,3352.0,304.1,304.56,300.31,301.96,3352.0
2023-11-30 10:00:00,301.77,303.86,301.77,303.86,2277.0,301.77,303.86,301.77,303.86,2277.0
2023-11-30 10:30:00,303.56,305.5,302.82,305.27,3397.0,303.56,305.5,302.82,305.27,3397.0
2023-11-30 11:00:00,306.13,306.13,303.03,304.54,4625.0,306.13,306.13,303.03,304.54,4625.0
2023-11-30 11:30:00,304.5,304.5,303.96,303.96,806.0,304.5,304.5,303.96,303.96,806.0
2023-11-30 12:00:00,304.13,304.23,302.74,302.74,1349.0,304.13,304.23,302.74,302.74,1349.0
2023-11-30 12:30:00,303.06,304.21,302.7,304.0,1868.0,303.06,304.21,302.7,304.0,1868.0
2023-11-30 13:00:00,303.91,304.25,303.56,303.62,800.0,303.91,304.25,303.56,303.62,800.0
2023-11-30 13:30:00,303.94,304.34,303.68,303.69,1247.0,303.94,304.34,303.68,303.69,1247.0
2023-11-30 14:00:00,303.45,304.13,303.21,304.13,1388.0,303.45,304.13,303.21,304.13,1388.0
2023-11-30 14:30:00,303.85,304.39,303.45,303.78,3160.0,303.85,304.39,303.45,303.78,3160.0
2023-11-30 15:00:00,303.75,305.57,303.59,303.72,13099.0,303.75,305.57,303.59,303.72,13099.0
2023-11-30 15:30:00,303.31,305.32,302.85,304.89,17094.0,303.31,305.32,302.85,304.89,17094.0
2023-12-01 09:30:00,305.0,307.23,300.98,304.44,4080.0,305.0,307.23,300.98,304.44,4080.0
2023-12-01 10:00:00,304.48,305.12,303.69,303.69,4473.0,304.48,305.12,303.69,303.69,4473.0
2023-12-01 10:30:00,304.39,304.45,304.18,304.32,1893.0,304.39,304.45,304.18,304.32,1893.0
2023-12-01 11:00:00,304.02,305.51,302.51,305.33,8800.0,304.02,305.51,302.51,305.33,8800.0
2023-12-01 11:30:00,305.62,307.34,305.57,306.93,2393.0,305.62,307.34,305.57,306.93,2393.0
2023-12-01 12:00:00,306.76,307.71,306.76,307.35,3027.0,306.76,307.71,306.76,307.35,3027.0
2023-12-01 12:30:00,308.17,308.27,307.46,307.77,1514.0,308.17,308.27,307.46,307.77,1514.0
2023-12-01 13:00:00,307.91,308.02,307.33,307.65,8008.0,307.91,308.02,307.33,307.65,8008.0
2023-12-01 13:30:00,307.3,307.55,307.24,307.24,900.0,307.3,307.55,307.24,307.24,900.0
2023-12-01 14:00:00,307.25,307.26,305.75,306.0,2106.0,307.25,307.26,305.75,306.0,2106.0
2023-12-01 14:30:00,305.83,306.26,305.2,306.12,5125.0,305.83,306.26,305.2,306.12,5125.0
2023-12-01 15:00:00,306.23,307.28,305.84,307.15,1702.0,306.23,307.28,305.84,307.15,1702.0
2023-12-01 15:30:00,307.12,307.62,306.79,307.0,45441.0,307.12,307.62,306.79,307.0,45441.0
2023-12-04 09:30:00,305.03,307.79,304.27,305.45,18754.0,305.03,307.79,304.27,305.45,18754.0
2023-12-04 10:00:00,305.4,305.53,302.65,305.05,12504.0,305.4,305.53,302.65,305.05,12504.0
2023-12-04 10:30:00,305.33,306.63,304.11,305.69,10887.0,305.33,306.63,304.11,305.69,10887.0
2023-12-04 11:00:00,305.36,307.98,305.36,307.23,16332.0,305.36,307.98,305.36,307.23,16332.0
2023-12-04 11:30:00,307.08,308.23,306.57,308.01,18704.0,307.08,308.23,306.57,308.01,18704.0
2023-12-04 12:00:00,308.55,309.71,308.43,309.62,22967.0,308.55,309.71,308.43,309.62,22967.0
2023-12-04 12:30:00,309.63,310.56,309.26,309.81,15708.0,309.63,310.56,309.26,309.81,15708.0
2023-12-04 13:00:00,309.75,310.03,309.14,309.66,23017.0,309.75,310.03,309.14,309.66,23017.0
2023-12-04 13:30:00,309.15,310.37,308.94,309.5,15931.0,309.15,310.37,308.94,309.5,15931.0
2023-12-04 14:00:00,309.5,310.16,308.92,308.93,16081.0,309.5,310.16,308.92,308.93,16081.0
2023-12-04 14:30:00,308.96,310.08,308.89,309.27,15650.0,308.96,310.08,308.89,309.27,15650.0
2023-12-04 15:00:00,309.61,309.75,308.66,308.79,8096.0,309.61,309.75,308.66,308.79,8096.0
2023-12-04 15:30:00,308.51,309.25,308.51,308.85,40463.0,308.51,309.25,308.51,308.85,40463.0
2023-12-05 09:30:00,307.42,307.42,304.65,304.78,13318.0,307.42,307.42,304.65,304.78,13318.0
2023-12-05 10:00:00,304.82,307.0,304.5,305.98,7517.0,304.82,307.0,304.5,305.98,7517.0
2023-12-05 10:30:00,306.14,307.0,305.64,306.48,1520.0,306.14,307.0,305.64,306.48,1520.0
2023-12-05 11:00:00,306.21,306.21,304.71,305.21,5374.0,306.21,306.21,304.71,305.21,5374.0
2023-12-05 11:30:00,304.89,305.51,304.51,304.81,6066.0,304.89,305.51,304.51,304.81,6066.0
2023-12-05 12:00:00,305.0,305.0,303.29,304.09,9277.0,305.0,305.0,303.29,304.09,9277.0
2023-12-05 12:30:00,303.75,305.37,303.75,305.03,6098.0,303.75,305.37,303.75,305.03,6098.0
2023-12-05 13:00:00,304.7,305.01,304.07,304.74,1207.0,304.7,305.01,304.07,304.74,1207.0
2023-12-05 13:30:00,304.45,305.12,304.45,304.92,2577.0,304.45,305.12,304.45,304.92,2577.0
2023-12-05 14:00:00,304.99,305.77,304.99,305.66,6231.0,304.99,305.77,304.99,305.66,6231.0
2023-12-05 14:30:00,305.8,306.38,305.32,306.38,3136.0,305.8,306.38,305.32,306.38,3136.0
2023-12-05 15:00:00,306.07,306.51,305.63,305.82,4104.0,306.07,306.51,305.63,305.82,4104.0
2023-12-05 15:30:00,305.65,305.94,305.44,305.94,9365.0,305.65,305.94,305.44,305.94,9365.0
2023-12-06 09:30:00,307.74,308.18,304.96,306.11,4656.0,307.74,308.18,304.96,306.11,4656.0
2023-12-06 10:00:00,307.01,311.89,307.01,311.85,7874.0,307.01,311.89,307.01,311.85,7874.0
2023-12-06 10:30:00,311.38,314.29,311.38,313.81,8098.0,311.38,314.29,311.38,313.81,8098.0
2023-12-06 11:00:00,314.5,314.73,312.68,313.25,7276.0,314.5,314.73,312.68,313.25,7276.0
2023-12-06 11:30:00,313.21,313.41,311.81,311.93,17585.0,313.21,313.41,311.81,311.93,17585.0
2023-12-06 12:00:00,311.95,311.95,310.16,310.41,6402.0,311.95,311.95,310.16,310.41,6402.0
2023-12-06 12:30:00,310.31,310.85,310.18,310.39,5316.0,310.31,310.85,310.18,310.39,5316.0
2023-12-06 13:00:00,311.41,312.2,311.16,311.59,3655.0,311.41,312.2,311.16,311.59,3655.0
2023-12-06 13:30:00,312.04,312.05,311.19,311.6,2978.0,312.04,312.05,311.19,311.6,2978.0
2023-12-06 14:00:00,311.4,311.74,310.99,311.13,6351.0,311.4,311.74,310.99,311.13,6351.0
2023-12-06 14:30:00,311.13,311.34,310.19,310.19,4425.0,311.13,311.34,310.19,310.19,4425.0
2023-12-06 15:00:00,310.19,310.98,310.13,310.53,18759.0,310.19,310.98,310.13,310.53,18759.0
2023-12-06 15:30:00,310.55,311.04,309.72,310.8,24697.0,310.55,311.04,309.72,310.8,24697.0
2023-12-07 09:30:00,312.14,312.14,307.43,307.43,8954.0,312.14,312.14,307.43,307.43,8954.0
2023-12-07 10:00:00,308.25,311.12,306.91,311.0,11510.0,308.25,311.12,306.91,311.0,11510.0
2023-12-07 10:30:00,310.76,311.58,309.61,311.25,2728.0,310.76,311.58,309.61,311.25,2728.0
2023-12-07 11:00:00,311.08,311.29,309.31,310.17,5908.0,311.08,311.29,309.31,310.17,5908.0
2023-12-07 11:30:00,310.17,310.76,309.68,309.79,1872.0,310.17,310.76,309.68,309.79,1872.0
2023-12-07 12:00:00,310.06,310.27,309.38,310.03,2943.0,310.06,310.27,309.38,310.03,2943.0
2023-12-07 12:30:00,309.72,310.77,309.72,310.59,2909.0,309.72,310.77,309.72,310.59,2909.0
2023-12-07 13:00:00,310.81,311.09,309.77,310.04,1637.0,310.81,311.09,309.77,310.04,1637.0
2023-12-07 13:30:00,310.25,310.53,309.86,310.3,1750.0,310.25,310.53,309.86,310.3,1750.0
2023-12-07 14:00:00,310.29,310.29,309.21,309.77,1546.0,310.29,310.29,309.21,309.77,1546.0
2023-12-07 14:30:00,310.57,310.93,309.89,310.26,2141.0,310.57,310.93,309.89,310.26,2141.0
2023-12-07 15:00:00,310.16,311.09,310.16,311.0,2937.0,310.16,311.09,310.16,311.0,2937.0
2023-12-07 15:30:00,311.4,311.4,309.86,310.17,11309.0,311.4,311.4,309.86,310.17,11309.0
2023-12-08 09:30:00,308.2,310.93,305.93,308.6,5991.0,308.2,310.93,305.93,308.6,5991.0
2023-12-08 10:00:00,309.18,310.53,308.73,309.03,4517.0,309.18,310.53,308.73,309.03,4517.0
2023-12-08 10:30:00,309.18,309.18,306.48,308.65,4272.0,309.18,309.18,306.48,308.65,4272.0
2023-12-08 11:00:00,308.48,308.53,306.1,306.1,2413.0,308.48,308.53,306.1,306.1,2413.0
2023-12-08 11:30:00,306.41,306.43,303.63,304.57,6248.0,306.41,306.43,303.63,304.57,6248.0
2023-12-08 12:00:00,305.18,306.05,304.75,305.21,9514.0,305.18,306.05,304.75,305.21,9514.0
2023-12-08 12:30:00,304.59,304.59,303.89,304.18,703.0,304.59,304.59,303.89,304.18,703.0
2023-12-08 13:00:00,304.93,305.18,303.96,304.36,1434.0,304.93,305.18,303.96,304.36,1434.0
2023-12-08 13:30:00,304.49,304.91,304.06,304.22,948.0,304.49,304.91,304.06,304.22,948.0
2023-12-08 14:00:00,304.65,304.99,304.09,304.54,3619.0,304.65,304.99,304.09,304.54,3619.0
2023-12-08 14:30:00,304.54,305.0,304.35,304.35,2833.0,304.54,305.0,304.35,304.35,2833.0
2023-12-08 15:00:00,304.34,304.9,304.16,304.19,2227.0,304.34,304.9,304.16,304.19,2227.0
2023-12-08 15:30:00,303.91,304.26,303.16,303.98,27337.0,303.91,304.26,303.16,303.98,27337.0
2023-12-11 09:30:00,305.16,306.25,303.2,303.2,8211.0,305.16,306.25,303.2,303.2,8211.0
2023-12-11 10:00:00,303.88,304.73,302.31,303.4,9716.0,303.88,304.73,302.31,303.4,9716.0
2023-12-11 10:30:00,303.8,305.69,303.66,305.0,3413.0,303.8,305.69,303.66,305.0,3413.0
2023-12-11 11:00:00,305.12,305.57,304.06,304.07,4059.0,305.12,305.57,304.06,304.07,4059.0
2023-12-11 11:30:00,304.73,305.44,304.41,304.71,5728.0,304.73,305.44,304.41,304.71,5728.0
2023-12-11 12:00:00,304.75,304.76,304.1,304.1,6275.0,304.75,304.76,304.1,304.1,6275.0
2023-12-11 12:30:00,304.47,306.19,304.38,305.73,34891.0,304.47,306.19,304.38,305.73,34891.0
2023-12-11 13:00:00,305.69,305.81,305.04,305.19,3688.0,305.69,305.81,305.04,305.19,3688.0
2023-12-11 13:30:00,305.27,305.28,304.57,305.0,6402.0,305.27,305.28,304.57,305.0,6402.0
2023-12-11 14:00:00,304.88,304.88,304.08,304.35,4762.0,304.88,304.88,304.08,304.35,4762.0
2023-12-11 14:30:00,304.31,305.61,304.07,304.54,19637.0,304.31,305.61,304.07,304.54,19637.0
2023-12-11 15:00:00,304.49,304.5,303.01,303.32,6594.0,304.49,304.5,303.01,303.32,6594.0
2023-12-11 15:30:00,303.49,304.5,303.19,304.05,23554.0,303.49,304.5,303.19,304.05,23554.0
2023-12-12 09:30:00,303.84,303.84,295.77,299.53,13383.0,303.84,303.84,295.77,299.53,13383.0
2023-12-12 10:00:00,299.53,300.85,297.92,299.51,15600.0,299.53,300.85,297.92,299.51,15600.0
2023-12-12 10:30:00,299.14,300.11,298.93,300.06,9560.0,299.14,300.11,298.93,300.06,9560.0
2023-12-12 11:00:00,299.95,300.09,299.1,299.3,5112.0,299.95,300.09,299.1,299.3,5112.0
2023-12-12 11:30:00,299.74,299.99,299.15,299.63,4112.0,299.74,299.99,299.15,299.63,4112.0
2023-12-12 12:00:00,300.05,301.03,300.05,300.48,4525.0,300.05,301.03,300.05,300.48,4525.0
2023-12-12 12:30:00,300.34,300.34,299.75,300.0,4577.0,300.34,300.34,299.75,300.0,4577.0
2023-12-12 13:00:00,299.38,300.08,299.34,299.78,1659.0,299.38,300.08,299.34,299.78,1659.0
2023-12-12 13:30:00,299.99,299.99,298.83,299.25,7480.0,299.99,299.99,298.83,299.25,7480.0
2023-12-12 14:00:00,299.88,299.89,298.5,298.8,7103.0,299.88,299.89,298.5,298.8,7103.0
2023-12-12 14:30:00,298.95,299.32,297.67,297.71,15926.0,298.95,299.32,297.67,297.71,15926.0
2023-12-12 15:00:00,297.47,298.18,297.43,297.96,6033.0,297.47,298.18,297.43,297.96,6033.0
2023-12-12 15:30:00,297.7,297.7,294.36,294.89,33712.0,297.7,297.7,294.36,294.89,33712.0
2023-12-13 09:30:00,294.36,297.09,293.02,296.65,6933.0,294.36,297.09,293.02,296.65,6933.0
2023-12-13 10:00:00,297.21,298.78,297.2,297.59,3143.0,297.21,298.78,297.2,297.59,3143.0
2023-12-13 10:30:00,297.19,299.14,297.19,299.14,1100.0,297.19,299.14,297.19,299.14,1100.0
2023-12-13 11:00:00,299.43,300.59,298.62,300.09,4962.0,299.43,300.59,298.62,300.09,4962.0
2023-12-13 11:30:00,300.12,300.8,299.69,299.92,5999.0,300.12,300.8,299.69,299.92,5999.0
2023-12-13 12:00:00,299.58,300.07,299.15,299.15,1214.0,299.58,300.07,299.15,299.15,1214.0
2023-12-13 12:30:00,300.05,300.2,299.28,299.46,4654.0,300.05,300.2,299.28,299.46,4654.0
2023-12-13 13:00:00,301.17,301.36,300.64,301.36,1472.0,301.17,301.36,300.64,301.36,1472.0
2023-12-13 13:30:00,301.88,302.68,301.76,302.68,900.0,301.88,302.68,301.76,302.68,900.0
2023-12-13 14:00:00,303.48,307.81,303.48,307.81,7314.0,303.48,307.81,303.48,307.81,7314.0
2023-12-13 14:30:00,308.67,311.57,308.64,310.98,22334.0,308.67,311.57,308.64,310.98,22334.0
2023-12-13 15:00:00,310.81,312.3,309.43,310.0,31158.0,310.81,312.3,309.43,310.0,31158.0
2023-12-13 15:30:00,310.17,314.26,309.9,314.26,46437.0,310.17,314.26,309.9,314.26,46437.0
2023-12-14 09:30:00,316.35,324.36,316.35,321.29,41442.0,316.35,324.36,316.35,321.29,41442.0
2023-12-14 10:00:00,321.3,323.47,319.79,320.74,33916.0,321.3,323.47,319.79,320.74,33916.0
2023-12-14 10:30:00,320.46,321.31,318.98,320.25,23365.0,320.46,321.31,318.98,320.25,23365.0
2023-12-14 11:00:00,320.12,321.85,319.52,321.37,12634.0,320.12,321.85,319.52,321.37,12634.0
2023-12-14 11:30:00,321.52,322.34,321.34,321.98,10261.0,321.52,322.34,321.34,321.98,10261.0
2023-12-14 12:00:00,321.98,322.8,321.17,321.76,18491.0,321.98,322.8,321.17,321.76,18491.0
2023-12-14 12:30:00,321.64,321.74,318.86,318.87,18235.0,321.64,321.74,318.86,318.87,18235.0
2023-12-14 13:00:00,318.8,319.25,317.61,317.61,12685.0,318.8,319.25,317.61,317.61,12685.0
2023-12-14 13:30:00,317.65,317.65,313.86,314.49,15753.0,317.65,317.65,313.86,314.49,15753.0
2023-12-14 14:00:00,314.58,314.97,312.93,312.93,8193.0,314.58,314.97,312.93,312.93,8193.0
2023-12-14 14:30:00,312.99,313.8,312.32,312.85,10008.0,312.99,313.8,312.32,312.85,10008.0
2023-12-14 15:00:00,312.87,313.4,311.84,312.55,9722.0,312.87,313.4,311.84,312.55,9722.0
2023-12-14 15:30:00,312.14,313.1,311.19,312.0,48814.0,312.14,313.1,311.19,312.0,48814.0
2023-12-15 09:30:00,312.88,312.88,306.12,308.81,23551.0,312.88,312.88,306.12,308.81,23551.0
2023-12-15 10:00:00,309.0,309.32,306.39,307.31,10268.0,309.0,309.32,306.39,307.31,10268.0
2023-12-15 10:30:00,307.08,307.97,306.42,307.33,6985.0,307.08,307.97,306.42,307.33,6985.0
2023-12-15 11:00:00,307.41,307.57,304.95,304.95,5388.0,307.41,307.57,304.95,304.95,5388.0
2023-12-15 11:30:00,305.37,306.35,304.86,306.13,4837.0,305.37,306.35,304.86,306.13,4837.0
2023-12-15 12:00:00,305.8,305.9,304.73,305.24,6175.0,305.8,305.9,304.73,305.24,6175.0
2023-12-15 12:30:00,305.46,305.69,304.63,304.72,3075.0,305.46,305.69,304.63,304.72,3075.0
2023-12-15 13:00:00,304.59,306.11,304.54,306.11,6825.0,304.59,306.11,304.54,306.11,6825.0
2023-12-15 13:30:00,306.37,306.37,305.3,305.86,4923.0,306.37,306.37,305.3,305.86,4923.0
2023-12-15 14:00:00,305.84,306.1,304.88,304.89,5621.0,305.84,306.1,304.88,304.89,5621.0
2023-12-15 14:30:00,304.55,305.98,304.55,305.78,1701.0,304.55,305.98,304.55,305.78,1701.0
2023-12-15 15:00:00,306.26,306.42,305.24,305.4,3547.0,306.26,306.42,305.24,305.4,3547.0
2023-12-15 15:30:00,305.8,306.34,304.32,305.9,49492.0,305.8,306.34,304.32,305.9,49492.0
2023-12-18 09:30:00,309.48,309.77,307.13,307.74,9366.0,309.48,309.77,307.13,307.74,9366.0
2023-12-18 10:00:00,307.92,308.49,305.67,306.09,6421.0,307.92,308.49,305.67,306.09,6421.0
2023-12-18 10:30:00,307.19,308.56,305.96,305.97,10311.0,307.19,308.56,305.96,305.97,10311.0
2023-12-18 11:00:00,306.0,307.82,305.99,307.76,5088.0,306.0,307.82,305.99,307.76,5088.0
2023-12-18 11:30:00,307.8,307.8,305.73,306.33,2300.0,307.8,307.8,305.73,306.33,2300.0
2023-12-18 12:00:00,306.47,308.74,306.47,308.34,3025.0,306.47,308.74,306.47,308.34,3025.0
2023-12-18 12:30:00,308.67,310.22,308.67,310.22,15130.0,308.67,310.22,308.67,310.22,15130.0
2023-12-18 13:00:00,310.02,310.19,309.53,310.09,1052.0,310.02,310.19,309.53,310.09,1052.0
2023-12-18 13:30:00,310.08,310.25,308.93,309.39,4406.0,310.08,310.25,308.93,309.39,4406.0
2023-12-18 14:00:00,309.22,309.46,307.53,307.53,9914.0,309.22,309.46,307.53,307.53,9914.0
2023-12-18 14:30:00,307.67,308.18,307.04,307.04,8560.0,307.67,308.18,307.04,307.04,8560.0
2023-12-18 15:00:00,307.53,308.76,307.02,307.21,5063.0,307.53,308.76,307.02,307.21,5063.0
2023-12-18 15:30:00,307.29,308.31,306.89,308.12,25890.0,307.29,308.31,306.89,308.12,25890.0
2023-12-19 09:30:00,310.49,313.21,307.62,312.35,18375.0,310.49,313.21,307.62,312.35,18375.0
2023-12-19 10:00:00,311.75,314.54,311.54,313.86,21071.0,311.75,314.54,311.54,313.86,21071.0
2023-12-19 10:30:00,313.68,314.28,313.25,313.46,9953.0,313.68,314.28,313.25,313.46,9953.0
2023-12-19 11:00:00,314.08,314.08,313.01,313.12,23474.0,314.08,314.08,313.01,313.12,23474.0
2023-12-19 11:30:00,313.17,313.41,312.0,312.04,3255.0,313.17,313.41,312.0,312.04,3255.0
2023-12-19 12:00:00,312.24,312.24,311.6,312.05,2460.0,312.24,312.24,311.6,312.05,2460.0
2023-12-19 12:30:00,312.21,312.64,311.06,312.39,5828.0,312.21,312.64,311.06,312.39,5828.0
2023-12-19 13:00:00,312.12,312.12,310.29,311.59,4968.0,312.12,312.12,310.29,311.59,4968.0
2023-12-19 13:30:00,311.59,313.13,311.59,312.61,2239.0,311.59,313.13,311.59,312.61,2239.0
2023-12-19 14:00:00,312.64,312.95,311.99,311.99,4661.0,312.64,312.95,311.99,311.99,4661.0
2023-12-19 14:30:00,313.05,315.61,313.05,315.23,11879.0,313.05,315.61,313.05,315.23,11879.0
2023-12-19 15:00:00,315.23,315.58,314.35,315.0,9264.0,315.23,315.58,314.35,315.0,9264.0
2023-12-19 15:30:00,315.0,315.54,314.08,315.17,79691.0,315.0,315.54,314.08,315.17,79691.0
2023-12-20 09:30:00,314.65,315.77,312.81,315.09,14830.0,314.65,315.77,312.81,315.09,14830.0
2023-12-20 10:00:00,315.75,316.87,314.42,314.75,13385.0,315.75,316.87,314.42,314.75,13385.0
2023-12-20 10:30:00,315.58,316.15,313.69,313.69,9252.0,315.58,316.15,313.69,313.69,9252.0
2023-12-20 11:00:00,314.14,314.18,310.71,311.81,7615.0,314.14,314.18,310.71,311.81,7615.0
2023-12-20 11:30:00,311.32,312.25,311.31,312.21,1806.0,311.32,312.25,311.31,312.21,1806.0
2023-12-20 12:00:00,312.23,313.66,310.06,313.02,15488.0,312.23,313.66,310.06,313.02,15488.0
2023-12-20 12:30:00,313.3,313.99,312.87,313.66,2936.0,313.3,313.99,312.87,313.66,2936.0
2023-12-20 13:00:00,313.29,313.29,312.89,313.05,2173.0,313.29,313.29,312.89,313.05,2173.0
2023-12-20 13:30:00,313.31,314.37,313.31,313.64,3185.0,313.31,314.37,313.31,313.64,3185.0
2023-12-20 14:00:00,313.48,313.62,312.58,312.72,5791.0,313.48,313.62,312.58,312.72,5791.0
2023-12-20 14:30:00,312.55,312.78,308.31,308.31,3381.0,312.55,312.78,308.31,308.31,3381.0
2023-12-20 15:00:00,307.73,309.73,307.22,309.0,10823.0,307.73,309.73,307.22,309.0,10823.0
2023-12-20 15:30:00,309.26,309.6,307.96,308.34,21200.0,309.26,309.6,307.96,308.34,21200.0
2023-12-21 09:30:00,309.02,313.48,308.72,313.48,8789.0,309.02,313.48,308.72,313.48,8789.0
2023-12-21 10:00:00,313.48,318.07,313.47,317.52,12895.0,313.48,318.07,313.47,317.52,12895.0
2023-12-21 10:30:00,317.69,319.0,317.48,318.2,7912.0,317.69,319.0,317.48,318.2,7912.0
2023-12-21 11:00:00,318.09,318.7,317.97,318.7,2425.0,318.09,318.7,317.97,318.7,2425.0
2023-12-21 11:30:00,319.46,319.46,317.57,317.57,2111.0,319.46,319.46,317.57,317.57,2111.0
2023-12-21 12:00:00,317.48,317.48,315.37,316.18,3694.0,317.48,317.48,315.37,316.18,3694.0
2023-12-21 12:30:00,316.11,316.56,315.67,316.15,1557.0,316.11,316.56,315.67,316.15,1557.0
2023-12-21 13:00:00,316.27,316.3,314.63,315.45,1182.0,316.27,316.3,314.63,315.45,1182.0
2023-12-21 13:30:00,315.37,316.64,315.02,316.64,2971.0,315.37,316.64,315.02,316.64,2971.0
2023-12-21 14:00:00,316.68,316.69,316.1,316.37,958.0,316.68,316.69,316.1,316.37,958.0
2023-12-21 14:30:00,316.3,317.25,316.1,316.73,6162.0,316.3,317.25,316.1,316.73,6162.0
2023-12-21 15:00:00,316.75,317.24,316.48,316.7,959.0,316.75,317.24,316.48,316.7,959.0
2023-12-21 15:30:00,318.0,319.58,317.73,319.57,28663.0,318.0,319.58,317.73,319.57,28663.0
2023-12-22 09:30:00,319.57,324.62,319.57,322.99,6719.0,319.57,324.62,319.57,322.99,6719.0
2023-12-22 10:00:00,323.05,324.16,321.05,321.05,2222.0,323.05,324.16,321.05,321.05,2222.0
2023-12-22 10:30:00,320.99,321.52,320.22,321.21,1488.0,320.99,321.52,320.22,321.21,1488.0
2023-12-22 11:00:00,320.98,321.78,320.44,321.78,3551.0,320.98,321.78,320.44,321.78,3551.0
2023-12-22 11:30:00,321.54,321.84,320.57,320.57,1893.0,321.54,321.84,320.57,320.57,1893.0
2023-12-22 12:00:00,320.87,321.3,320.13,321.3,2746.0,320.87,321.3,320.13,321.3,2746.0
2023-12-22 12:30:00,321.53,322.22,321.52,321.63,2386.0,321.53,322.22,321.52,321.63,2386.0
2023-12-22 13:00:00,322.14,323.17,322.09,323.17,2000.0,322.14,323.17,322.09,323.17,2000.0
2023-12-22 13:30:00,323.09,323.45,321.59,321.95,9900.0,323.09,323.45,321.59,321.95,9900.0
2023-12-22 14:00:00,321.51,321.64,320.0,320.69,10032.0,321.51,321.64,320.0,320.69,10032.0
2023-12-22 14:30:00,320.59,321.4,320.22,321.09,3647.0,320.59,321.4,320.22,321.09,3647.0
2023-12-22 15:00:00,321.42,321.86,320.58,321.16,1770.0,321.42,321.86,320.58,321.16,1770.0
2023-12-22 15:30:00,321.28,321.91,320.49,320.7,14088.0,321.28,321.91,320.49,320.7,14088.0
2023-12-26 09:30:00,321.0,322.1,318.99,322.1,3894.0,321.0,322.1,318.99,322.1,3894.0
2023-12-26 10:00:00,322.0,322.08,320.16,320.16,2309.0,322.0,322.08,320.16,320.16,2309.0
2023-12-26 10:30:00,320.39,320.39,318.74,318.97,1702.0,320.39,320.39,318.74,318.97,1702.0
2023-12-26 11:00:00,319.76,319.76,318.99,319.07,2318.0,319.76,319.76,318.99,319.07,2318.0
2023-12-26 11:30:00,319.52,319.52,319.39,319.39,1262.0,319.52,319.52,319.39,319.39,1262.0
2023-12-26 12:00:00,319.13,319.13,318.61,318.82,1103.0,319.13,319.13,318.61,318.82,1103.0
2023-12-26 12:30:00,319.31,319.31,318.52,318.53,849.0,319.31,319.31,318.52,318.53,849.0
2023-12-26 13:00:00,318.41,320.42,318.22,320.15,1903.0,318.41,320.42,318.22,320.15,1903.0
2023-12-26 13:30:00,320.07,320.08,319.78,319.78,484.0,320.07,320.08,319.78,319.78,484.0
2023-12-26 14:00:00,319.81,320.61,319.6,320.61,1028.0,319.81,320.61,319.6,320.61,1028.0
2023-12-26 14:30:00,320.72,321.47,320.72,321.08,971.0,320.72,321.47,320.72,321.08,971.0
2023-12-26 15:00:00,321.17,322.34,321.11,322.31,2856.0,321.17,322.34,321.11,322.31,2856.0
2023-12-26 15:30:00,322.38,322.38,320.71,320.94,5772.0,322.38,322.38,320.71,320.94,5772.0
2023-12-27 09:30:00,320.43,321.47,318.97,320.58,2943.0,320.43,321.47,318.97,320.58,2943.0
2023-12-27 10:00:00,320.94,321.09,318.02,318.02,3040.0,320.94,321.09,318.02,318.02,3040.0
2023-12-27 10:30:00,318.07,319.38,317.21,318.65,6685.0,318.07,319.38,317.21,318.65,6685.0
2023-12-27 11:00:00,318.62,319.13,318.33,319.1,1150.0,318.62,319.13,318.33,319.1,1150.0
2023-12-27 11:30:00,319.1,319.75,318.79,319.35,2302.0,319.1,319.75,318.79,319.35,2302.0
2023-12-27 12:00:00,319.35,320.43,318.85,319.89,2200.0,319.35,320.43,318.85,319.89,2200.0
2023-12-27 12:30:00,320.03,320.2,319.34,320.2,2100.0,320.03,320.2,319.34,320.2,2100.0
2023-12-27 13:00:00,319.97,320.75,319.94,319.96,1164.0,319.97,320.75,319.94,319.96,1164.0
2023-12-27 13:30:00,320.05,320.92,319.69,319.69,7252.0,320.05,320.92,319.69,319.69,7252.0
2023-12-27 14:00:00,319.38,320.02,319.14,320.02,2157.0,319.38,320.02,319.14,320.02,2157.0
2023-12-27 14:30:00,319.21,320.47,318.94,320.1,1576.0,319.21,320.47,318.94,320.1,1576.0
2023-12-27 15:00:00,320.68,321.94,320.68,321.11,1600.0,320.68,321.94,320.68,321.11,1600.0
2023-12-27 15:30:00,320.99,322.15,320.99,322.15,9616.0,320.99,322.15,320.99,322.15,9616.0
2023-12-28 09:30:00,322.4,324.99,322.4,324.99,2126.0,322.4,324.99,322.4,324.99,2126.0
2023-12-28 10:00:00,324.9,324.98,323.55,324.75,4384.0,324.9,324.98,323.55,324.75,4384.0
2023-12-28 10:30:00,324.84,324.84,323.61,323.84,2180.0,324.84,324.84,323.61,323.84,2180.0
2023-12-28 11:00:00,324.12,325.0,323.6,324.5,3083.0,324.12,325.0,323.6,324.5,3083.0
2023-12-28 11:30:00,324.5,324.91,324.31,324.65,2955.0,324.5,324.91,324.31,324.65,2955.0
2023-12-28 12:00:00,324.64,324.97,323.93,323.94,2706.0,324.64,324.97,323.93,323.94,2706.0
2023-12-28 12:30:00,323.92,325.37,323.92,325.37,1813.0,323.92,325.37,323.92,325.37,1813.0
2023-12-28 13:00:00,324.87,326.0,324.66,326.0,1626.0,324.87,326.0,324.66,326.0,1626.0
2023-12-28 13:30:00,325.95,326.6,325.72,325.84,1675.0,325.95,326.6,325.72,325.84,1675.0
2023-12-28 14:00:00,326.1,326.42,325.79,326.3,1527.0,326.1,326.42,325.79,326.3,1527.0
2023-12-28 14:30:00,325.89,326.37,325.62,325.93,3775.0,325.89,326.37,325.62,325.93,3775.0
2023-12-28 15:00:00,325.84,325.84,324.69,325.11,3481.0,325.84,325.84,324.69,325.11,3481.0
2023-12-28 15:30:00,325.06,325.95,324.17,324.65,16879.0,325.06,325.95,324.17,324.65,16879.0
2023-12-29 09:30:00,323.2,325.45,323.2,324.0,3880.0,323.2,325.45,323.2,324.0,3880.0
2023-12-29 10:00:00,324.96,326.12,324.38,324.83,4614.0,324.96,326.12,324.38,324.83,4614.0
2023-12-29 10:30:00,324.97,325.09,324.15,324.65,3864.0,324.97,325.09,324.15,324.65,3864.0
2023-12-29 11:00:00,324.55,324.55,323.88,324.03,924.0,324.55,324.55,323.88,324.03,924.0
2023-12-29 11:30:00,323.81,324.4,323.26,323.62,3196.0,323.81,324.4,323.26,323.62,3196.0
2023-12-29 12:00:00,323.67,324.07,322.83,322.83,5148.0,323.67,324.07,322.83,322.83,5148.0
2023-12-29 12:30:00,322.63,324.3,322.63,324.3,1775.0,322.63,324.3,322.63,324.3,1775.0
2023-12-29 13:00:00,324.31,324.64,323.44,323.61,1000.0,324.31,324.64,323.44,323.61,1000.0
2023-12-29 13:30:00,323.09,323.64,322.81,323.34,3233.0,323.09,323.64,322.81,323.34,3233.0
2023-12-29 14:00:00,323.0,323.62,322.6,323.62,1190.0,323.0,323.62,322.6,323.62,1190.0
2023-12-29 14:30:00,323.68,323.68,322.52,322.72,1241.0,323.68,323.68,322.52,322.72,1241.0
2023-12-29 15:00:00,323.15,323.62,322.58,323.54,3284.0,323.15,323.62,322.58,323.54,3284.0
2023-12-29 15:30:00,323.62,324.04,322.46,322.92,7954.0,323.62,324.04,322.46,322.92,7954.0
2024-01-02 09:30:00,320.73,327.86,320.05,327.85,9561.0,320.73,327.86,320.05,327.85,9561.0
2024-01-02 10:00:00,328.55,329.49,326.37,328.88,9656.0,328.55,329.49,326.37,328.88,9656.0
2024-01-02 10:30:00,329.09,331.37,328.88,330.1,9498.0,329.09,331.37,328.88,330.1,9498.0
2024-01-02 11:00:00,329.57,329.85,327.97,328.25,11259.0,329.57,329.85,327.97,328.25,11259.0
2024-01-02 11:30:00,328.92,329.7,327.91,329.24,7837.0,328.92,329.7,327.91,329.24,7837.0
2024-01-02 12:00:00,329.08,329.92,328.96,328.96,2831.0,329.08,329.92,328.96,328.96,2831.0
2024-01-02 12:30:00,329.4,330.65,329.4,329.73,3701.0,329.4,330.65,329.4,329.73,3701.0
2024-01-02 13:00:00,330.37,330.37,327.9,327.95,4154.0,330.37,330.37,327.9,327.95,4154.0
2024-01-02 13:30:00,327.86,329.87,327.86,329.29,7103.0,327.86,329.87,327.86,329.29,7103.0
2024-01-02 14:00:00,329.45,329.49,328.57,328.84,4135.0,329.45,329.49,328.57,328.84,4135.0
2024-01-02 14:30:00,328.89,329.1,328.43,328.43,3492.0,328.89,329.1,328.43,328.43,3492.0
2024-01-02 15:00:00,328.42,328.42,326.69,327.15,2827.0,328.42,328.42,326.69,327.15,2827.0
2024-01-02 15:30:00,327.15,328.41,326.6,328.22,8856.0,327.15,328.41,326.6,328.22,8856.0
2024-01-03 09:30:00,326.53,326.53,319.1,319.18,3367.0,326.53,326.53,319.1,319.18,3367.0
2024-01-03 10:00:00,318.12,319.79,318.12,318.71,2880.0,318.12,319.79,318.12,318.71,2880.0
2024-01-03 10:30:00,318.04,318.83,317.3,318.83,2300.0,318.04,318.83,317.3,318.83,2300.0
2024-01-03 11:00:00,319.31,319.43,318.07,318.6,2131.0,319.31,319.43,318.07,318.6,2131.0
2024-01-03 11:30:00,318.67,320.05,318.13,319.38,1928.0,318.67,320.05,318.13,319.38,1928.0
2024-01-03 12:00:00,319.29,319.42,318.58,318.78,1600.0,319.29,319.42,318.58,318.78,1600.0
2024-01-03 12:30:00,318.96,320.8,318.47,320.8,1978.0,318.96,320.8,318.47,320.8,1978.0
2024-01-03 13:00:00,321.02,321.11,320.72,321.11,2024.0,321.02,321.11,320.72,321.11,2024.0
2024-01-03 13:30:00,320.98,320.98,320.58,320.87,1245.0,320.98,320.98,320.58,320.87,1245.0
2024-01-03 14:00:00,321.19,322.96,320.71,322.96,2969.0,321.19,322.96,320.71,322.96,2969.0
2024-01-03 14:30:00,322.68,322.68,321.66,321.67,1019.0,322.68,322.68,321.66,321.67,1019.0
2024-01-03 15:00:00,321.27,321.27,319.09,319.09,1042.0,321.27,321.27,319.09,319.09,1042.0
2024-01-03 15:30:00,319.33,319.8,318.61,318.61,7659.0,319.33,319.8,318.61,318.61,7659.0
2024-01-04 09:30:00,318.34,321.53,318.34,320.46,3427.0,318.34,321.53,318.34,320.46,3427.0
2024-01-04 10:00:00,318.77,319.97,318.76,319.39,3110.0,318.77,319.97,318.76,319.39,3110.0
2024-01-04 10:30:00,318.88,319.62,318.35,318.75,698.0,318.88,319.62,318.35,318.75,698.0
2024-01-04 11:00:00,317.37,318.72,317.05,318.72,714.0,317.37,318.72,317.05,318.72,714.0
2024-01-04 11:30:00,318.26,318.71,316.03,316.14,1927.0,318.26,318.71,316.03,316.14,1927.0
2024-01-04 12:00:00,316.69,317.07,315.91,316.95,2595.0,316.69,317.07,315.91,316.95,2595.0
2024-01-04 12:30:00,315.91,316.74,315.91,316.68,600.0,315.91,316.74,315.91,316.68,600.0
2024-01-04 13:00:00,316.71,316.72,315.34,315.65,926.0,316.71,316.72,315.34,315.65,926.0
2024-01-04 13:30:00,314.78,316.05,314.55,316.05,1542.0,314.78,316.05,314.55,316.05,1542.0
2024-01-04 14:00:00,314.99,315.28,313.6,314.16,2365.0,314.99,315.28,313.6,314.16,2365.0
2024-01-04 14:30:00,314.81,316.42,314.61,316.42,2577.0,314.81,316.42,314.61,316.42,2577.0
2024-01-04 15:00:00,316.54,316.73,316.15,316.22,2042.0,316.54,316.73,316.15,316.22,2042.0
2024-01-04 15:30:00,316.06,317.29,315.96,316.53,11127.0,316.06,317.29,315.96,316.53,11127.0
2024-01-05 09:30:00,314.23,318.52,314.23,316.86,3790.0,314.23,318.52,314.23,316.86,3790.0
2024-01-05 10:00:00,316.56,319.97,316.55,317.45,2436.0,316.56,319.97,316.55,317.45,2436.0
2024-01-05 10:30:00,317.0,319.1,316.57,318.49,10643.0,317.0,319.1,316.57,318.49,10643.0
2024-01-05 11:00:00,318.09,318.16,317.32,317.32,2179.0,318.09,318.16,317.32,317.32,2179.0
2024-01-05 11:30:00,317.5,317.54,315.54,315.54,9563.0,317.5,317.54,315.54,315.54,9563.0
2024-01-05 12:00:00,316.23,316.23,315.02,315.36,3652.0,316.23,316.23,315.02,315.36,3652.0
2024-01-05 12:30:00,315.19,315.74,315.05,315.09,6081.0,315.19,315.74,315.05,315.09,6081.0
2024-01-05 13:00:00,314.84,316.42,314.81,316.42,3522.0,314.84,316.42,314.81,316.42,3522.0
2024-01-05 13:30:00,316.41,317.09,316.33,317.09,1662.0,316.41,317.09,316.33,317.09,1662.0
2024-01-05 14:00:00,317.56,318.82,317.56,317.72,1642.0,317.56,318.82,317.56,317.72,1642.0
2024-01-05 14:30:00,317.53,317.55,315.89,315.89,1695.0,317.53,317.55,315.89,315.89,1695.0
2024-01-05 15:00:00,315.66,316.76,315.65,316.76,2312.0,315.66,316.76,315.65,316.76,2312.0
2024-01-05 15:30:00,316.56,317.02,316.05,316.18,10251.0,316.56,317.02,316.05,316.18,10251.0
2024-01-08 09:30:00,316.61,318.21,315.77,317.13,5345.0,316.61,318.21,315.77,317.13,5345.0
2024-01-08 10:00:00,317.87,320.31,317.29,319.46,9061.0,317.87,320.31,317.29,319.46,9061.0
2024-01-08 10:30:00,319.47,319.47,318.72,319.21,300.0,319.47,319.47,318.72,319.21,300.0
2024-01-08 11:00:00,320.29,320.78,319.2,320.25,1800.0,320.29,320.78,319.2,320.25,1800.0
2024-01-08 11:30:00,321.33,321.48,320.29,321.0,3046.0,321.33,321.48,320.29,321.0,3046.0
2024-01-08 12:00:00,320.5,322.24,320.48,321.09,2786.0,320.5,322.24,320.48,321.09,2786.0
2024-01-08 12:30:00,321.29,321.55,320.59,320.81,1796.0,321.29,321.55,320.59,320.81,1796.0
2024-01-08 13:00:00,321.47,321.55,321.47,321.5,448.0,321.47,321.55,321.47,321.5,448.0
2024-01-08 13:30:00,321.65,321.65,320.2,321.23,4095.0,321.65,321.65,320.2,321.23,4095.0
2024-01-08 14:00:00,321.31,321.89,321.21,321.82,1294.0,321.31,321.89,321.21,321.82,1294.0
2024-01-08 14:30:00,322.13,322.58,322.02,322.4,821.0,322.13,322.58,322.02,322.4,821.0
2024-01-08 15:00:00,323.2,323.22,322.01,322.18,1119.0,323.2,323.22,322.01,322.18,1119.0
2024-01-08 15:30:00,322.37,322.51,321.27,322.12,4920.0,322.37,322.51,321.27,322.12,4920.0
2024-01-09 09:30:00,319.57,324.99,319.57,324.99,2365.0,319.57,324.99,319.57,324.99,2365.0
2024-01-09 10:00:00,326.01,328.29,324.85,328.17,4703.0,326.01,328.29,324.85,328.17,4703.0
2024-01-09 10:30:00,328.79,329.5,326.29,326.92,12094.0,328.79,329.5,326.29,326.92,12094.0
2024-01-09 11:00:00,326.92,328.93,326.61,328.82,5262.0,326.92,328.93,326.61,328.82,5262.0
2024-01-09 11:30:00,329.17,329.72,325.08,328.49,23403.0,329.17,329.72,325.08,328.49,23403.0
2024-01-09 12:00:00,326.72,327.3,325.27,325.91,6185.0,326.72,327.3,325.27,325.91,6185.0
2024-01-09 12:30:00,326.63,327.84,326.52,327.01,2397.0,326.63,327.84,326.52,327.01,2397.0
2024-01-09 13:00:00,327.01,327.27,325.13,325.42,7515.0,327.01,327.27,325.13,325.42,7515.0
2024-01-09 13:30:00,325.13,326.51,325.13,326.51,700.0,325.13,326.51,325.13,326.51,700.0
2024-01-09 14:00:00,325.76,325.76,322.54,322.54,5040.0,325.76,325.76,322.54,322.54,5040.0
2024-01-09 14:30:00,323.0,323.15,316.99,319.18,8748.0,323.0,323.15,316.99,319.18,8748.0
2024-01-09 15:00:00,318.45,319.96,318.45,319.65,3946.0,318.45,319.96,318.45,319.65,3946.0
2024-01-09 15:30:00,319.47,319.47,317.21,317.78,9296.0,319.47,319.47,317.21,317.78,9296.0
2024-01-10 09:30:00,316.68,319.76,315.4,318.05,3455.0,316.68,319.76,315.4,318.05,3455.0
2024-01-10 10:00:00,316.8,318.0,314.28,314.85,4147.0,316.8,318.0,314.28,314.85,4147.0
2024-01-10 10:30:00,316.46,316.85,313.03,316.47,11103.0,316.46,316.85,313.03,316.47,11103.0
2024-01-10 11:00:00,316.31,316.47,314.8,316.27,11627.0,316.31,316.47,314.8,316.27,11627.0
2024-01-10 11:30:00,316.45,317.48,315.93,316.63,7208.0,316.45,317.48,315.93,316.63,7208.0
2024-01-10 12:00:00,316.97,319.69,316.19,319.68,2700.0,316.97,319.69,316.19,319.68,2700.0
2024-01-10 12:30:00,319.55,320.0,319.12,319.15,900.0,319.55,320.0,319.12,319.15,900.0
2024-01-10 13:00:00,319.16,320.26,318.78,319.25,2964.0,319.16,320.26,318.78,319.25,2964.0
2024-01-10 13:30:00,318.86,319.22,318.0,319.19,2576.0,318.86,319.22,318.0,319.19,2576.0
2024-01-10 14:00:00,319.36,320.19,318.55,320.19,3300.0,319.36,320.19,318.55,320.19,3300.0
2024-01-10 14:30:00,319.88,320.27,319.17,320.04,1722.0,319.88,320.27,319.17,320.04,1722.0
2024-01-10 15:00:00,320.0,321.03,319.5,320.09,16629.0,320.0,321.03,319.5,320.09,16629.0
2024-01-10 15:30:00,320.03,320.8,319.71,320.76,8177.0,320.03,320.8,319.71,320.76,8177.0
2024-01-11 09:30:00,318.81,323.01,316.91,320.4,5307.0,318.81,323.01,316.91,320.4,5307.0
2024-01-11 10:00:00,319.92,321.39,317.15,318.76,20115.0,319.92,321.39,317.15,318.76,20115.0
2024-01-11 10:30:00,318.98,319.76,317.91,319.0,5844.0,318.98,319.76,317.91,319.0,5844.0
2024-01-11 11:00:00,319.29,319.87,318.68,319.7,1727.0,319.29,319.87,318.68,319.7,1727.0
2024-01-11 11:30:00,319.18,320.01,318.85,319.81,1817.0,319.18,320.01,318.85,319.81,1817.0
2024-01-11 12:00:00,320.9,321.68,320.9,321.07,1410.0,320.9,321.68,320.9,321.07,1410.0
2024-01-11 12:30:00,319.8,320.74,318.38,319.94,2023.0,319.8,320.74,318.38,319.94,2023.0
2024-01-11 13:00:00,320.0,320.77,319.33,320.0,6089.0,320.0,320.77,319.33,320.0,6089.0
2024-01-11 13:30:00,319.74,322.18,319.08,322.17,3040.0,319.74,322.18,319.08,322.17,3040.0
2024-01-11 14:00:00,322.03,323.11,321.51,322.37,6431.0,322.03,323.11,321.51,322.37,6431.0
2024-01-11 14:30:00,322.42,323.61,321.58,321.8,7528.0,322.42,323.61,321.58,321.8,7528.0
2024-01-11 15:00:00,321.25,321.86,320.94,321.72,4007.0,321.25,321.86,320.94,321.72,4007.0
2024-01-11 15:30:00,321.05,321.54,319.73,320.98,17116.0,321.05,321.54,319.73,320.98,17116.0
2024-01-12 09:30:00,323.11,325.42,321.98,323.64,14156.0,323.11,325.42,321.98,323.64,14156.0
2024-01-12 10:00:00,323.68,324.05,321.88,322.36,13279.0,323.68,324.05,321.88,322.36,13279.0
2024-01-12 10:30:00,322.48,322.89,321.78,322.54,5158.0,322.48,322.89,321.78,322.54,5158.0
2024-01-12 11:00:00,322.57,322.88,322.44,322.81,3225.0,322.57,322.88,322.44,322.81,3225.0
2024-01-12 11:30:00,322.66,322.66,321.06,321.39,4013.0,322.66,322.66,321.06,321.39,4013.0
2024-01-12 12:00:00,321.35,321.84,321.11,321.54,1163.0,321.35,321.84,321.11,321.54,1163.0
2024-01-12 12:30:00,320.33,320.72,319.35,319.35,2249.0,320.33,320.72,319.35,319.35,2249.0
2024-01-12 13:00:00,318.82,319.04,318.43,318.67,3270.0,318.82,319.04,318.43,318.67,3270.0
2024-01-12 13:30:00,318.75,318.96,318.17,318.18,1293.0,318.75,318.96,318.17,318.18,1293.0
2024-01-12 14:00:00,317.98,319.1,317.77,318.17,1791.0,317.98,319.1,317.77,318.17,1791.0
2024-01-12 14:30:00,317.89,318.45,317.13,317.22,2923.0,317.89,318.45,317.13,317.22,2923.0
2024-01-12 15:00:00,317.51,317.63,316.3,317.43,7179.0,317.51,317.63,316.3,317.43,7179.0
2024-01-12 15:30:00,317.5,318.58,317.05,318.57,15828.0,317.5,318.58,317.05,318.57,15828.0
2024-01-16 09:30:00,316.08,316.58,313.47,313.47,7264.0,316.08,316.58,313.47,313.47,7264.0
2024-01-16 10:00:00,313.67,313.9,312.37,313.13,6490.0,313.67,313.9,312.37,313.13,6490.0
2024-01-16 10:30:00,313.05,315.07,313.01,314.96,4358.0,313.05,315.07,313.01,314.96,4358.0
2024-01-16 11:00:00,314.43,316.56,314.43,316.23,2424.0,314.43,316.56,314.43,316.23,2424.0
2024-01-16 11:30:00,316.75,316.86,315.95,316.15,726.0,316.75,316.86,315.95,316.15,726.0
2024-01-16 12:00:00,316.22,316.77,316.03,316.53,1524.0,316.22,316.77,316.03,316.53,1524.0
2024-01-16 12:30:00,316.55,317.3,316.27,316.31,2455.0,316.55,317.3,316.27,316.31,2455.0
2024-01-16 13:00:00,316.22,316.94,315.91,316.69,664.0,316.22,316.94,315.91,316.69,664.0
2024-01-16 13:30:00,316.47,316.47,315.55,315.88,2323.0,316.47,316.47,315.55,315.88,2323.0
2024-01-16 14:00:00,316.06,316.21,314.91,315.42,4863.0,316.06,316.21,314.91,315.42,4863.0
2024-01-16 14:30:00,315.42,316.05,315.07,315.68,5538.0,315.42,316.05,315.07,315.68,5538.0
2024-01-16 15:00:00,315.62,315.86,314.83,315.43,4104.0,315.62,315.86,314.83,315.43,4104.0
2024-01-16 15:30:00,315.56,315.98,314.97,315.21,20981.0,315.56,315.98,314.97,315.21,20981.0
2024-01-17 09:30:00,311.6,319.16,309.58,309.58,9666.0,311.6,319.16,309.58,309.58,9666.0
2024-01-17 10:00:00,310.29,312.37,308.29,310.63,5346.0,310.29,312.37,308.29,310.63,5346.0
2024-01-17 10:30:00,310.62,310.62,308.46,309.19,1265.0,310.62,310.62,308.46,309.19,1265.0
2024-01-17 11:00:00,309.74,309.74,308.27,309.13,984.0,309.74,309.74,308.27,309.13,984.0
2024-01-17 11:30:00,308.75,308.76,304.27,304.27,10133.0,308.75,308.76,304.27,304.27,10133.0
2024-01-17 12:00:00,305.16,305.54,303.39,303.82,1333.0,305.16,305.54,303.39,303.82,1333.0
2024-01-17 12:30:00,303.21,304.37,303.21,304.37,670.0,303.21,304.37,303.21,304.37,670.0
2024-01-17 13:00:00,304.72,305.21,303.96,303.96,3351.0,304.72,305.21,303.96,303.96,3351.0
2024-01-17 13:30:00,303.38,304.09,303.37,304.09,611.0,303.38,304.09,303.37,304.09,611.0
2024-01-17 14:00:00,304.12,304.71,304.12,304.71,400.0,304.12,304.71,304.12,304.71,400.0
2024-01-17 14:30:00,304.76,304.85,303.55,304.61,700.0,304.76,304.85,303.55,304.61,700.0
2024-01-17 15:00:00,304.34,304.5,304.34,304.5,200.0,304.34,304.5,304.34,304.5,200.0
2024-01-17 15:30:00,304.95,305.01,304.11,304.12,7611.0,304.95,305.01,304.11,304.12,7611.0
2024-01-18 09:30:00,304.46,306.52,303.51,306.52,5353.0,304.46,306.52,303.51,306.52,5353.0
2024-01-18 10:00:00,305.51,308.26,305.0,305.91,8700.0,305.51,308.26,305.0,305.91,8700.0
2024-01-18 10:30:00,305.93,306.0,304.12,304.59,16589.0,305.93,306.0,304.12,304.59,16589.0
2024-01-18 11:00:00,304.32,305.44,304.32,304.65,12385.0,304.32,305.44,304.32,304.65,12385.0
2024-01-18 11:30:00,304.65,305.15,303.37,304.63,2620.0,304.65,305.15,303.37,304.63,2620.0
2024-01-18 12:00:00,304.53,305.17,303.8,304.78,2876.0,304.53,305.17,303.8,304.78,2876.0
2024-01-18 12:30:00,304.43,305.2,304.38,304.38,5002.0,304.43,305.2,304.38,304.38,5002.0
2024-01-18 13:00:00,304.14,305.25,304.14,304.64,3152.0,304.14,305.25,304.14,304.64,3152.0
2024-01-18 13:30:00,304.56,305.17,304.41,304.8,4808.0,304.56,305.17,304.41,304.8,4808.0
2024-01-18 14:00:00,305.0,305.44,304.67,305.09,35396.0,305.0,305.44,304.67,305.09,35396.0
2024-01-18 14:30:00,305.06,306.26,303.87,304.0,42058.0,305.06,306.26,303.87,304.0,42058.0
2024-01-18 15:00:00,303.87,304.86,303.62,304.54,2422.0,303.87,304.86,303.62,304.54,2422.0
2024-01-18 15:30:00,304.71,304.71,303.21,304.16,14960.0,304.71,304.71,303.21,304.16,14960.0
2024-01-19 09:30:00,304.55,307.59,302.65,307.59,20696.0,304.55,307.59,302.65,307.59,20696.0
2024-01-19 10:00:00,306.74,307.13,305.19,306.07,4522.0,306.74,307.13,305.19,306.07,4522.0
2024-01-19 10:30:00,305.8,306.11,304.89,305.03,25895.0,305.8,306.11,304.89,305.03,25895.0
2024-01-19 11:00:00,305.03,306.54,304.8,305.29,49867.0,305.03,306.54,304.8,305.29,49867.0
2024-01-19 11:30:00,305.24,305.24,303.03,303.3,3126.0,305.24,305.24,303.03,303.3,3126.0
2024-01-19 12:00:00,302.98,303.88,302.98,303.81,4442.0,302.98,303.88,302.98,303.81,4442.0
2024-01-19 12:30:00,303.81,304.77,303.81,304.53,4820.0,303.81,304.77,303.81,304.53,4820.0
2024-01-19 13:00:00,304.25,305.37,304.25,305.22,2813.0,304.25,305.37,304.25,305.22,2813.0
2024-01-19 13:30:00,305.38,305.42,305.14,305.4,1470.0,305.38,305.42,305.14,305.4,1470.0
2024-01-19 14:00:00,305.36,305.73,305.01,305.56,7645.0,305.36,305.73,305.01,305.56,7645.0
2024-01-19 14:30:00,305.65,306.09,305.32,305.88,3604.0,305.65,306.09,305.32,305.88,3604.0
2024-01-19 15:00:00,306.41,306.41,304.76,305.52,2074.0,306.41,306.41,304.76,305.52,2074.0
2024-01-19 15:30:00,305.38,306.63,305.38,306.62,9014.0,305.38,306.63,305.38,306.62,9014.0
2024-01-22 09:30:00,307.71,312.43,307.71,310.59,1703.0,307.71,312.43,307.71,310.59,1703.0
2024-01-22 10:00:00,313.1,314.35,312.62,313.87,5944.0,313.1,314.35,312.62,313.87,5944.0
2024-01-22 10:30:00,314.21,315.05,312.02,312.29,2097.0,314.21,315.05,312.02,312.29,2097.0
2024-01-22 11:00:00,312.47,312.7,310.79,311.24,816.0,312.47,312.7,310.79,311.24,816.0
2024-01-22 11:30:00,311.79,313.17,311.6,312.68,3405.0,311.79,313.17,311.6,312.68,3405.0
2024-01-22 12:00:00,311.68,313.26,311.33,313.25,1304.0,311.68,313.26,311.33,313.25,1304.0
2024-01-22 12:30:00,313.42,313.84,312.75,313.22,2252.0,313.42,313.84,312.75,313.22,2252.0
2024-01-22 13:00:00,313.02,313.59,312.23,312.5,3115.0,313.02,313.59,312.23,312.5,3115.0
2024-01-22 13:30:00,312.43,313.42,312.06,312.74,2600.0,312.43,313.42,312.06,312.74,2600.0
2024-01-22 14:00:00,312.77,313.22,311.75,312.0,2633.0,312.77,313.22,311.75,312.0,2633.0
2024-01-22 14:30:00,312.16,312.37,311.8,312.06,3077.0,312.16,312.37,311.8,312.06,3077.0
2024-01-22 15:00:00,311.9,313.44,311.43,313.44,4367.0,311.9,313.44,311.43,313.44,4367.0
2024-01-22 15:30:00,312.96,313.5,312.23,313.22,10531.0,312.96,313.5,312.23,313.22,10531.0
2024-01-23 09:30:00,316.44,316.76,313.51,314.12,5500.0,316.44,316.76,313.51,314.12,5500.0
2024-01-23 10:00:00,314.51,315.83,313.79,315.06,7821.0,314.51,315.83,313.79,315.06,7821.0
2024-01-23 10:30:00,315.17,315.17,313.38,314.96,4063.0,315.17,315.17,313.38,314.96,4063.0
2024-01-23 11:00:00,315.05,316.06,314.12,315.15,4612.0,315.05,316.06,314.12,315.15,4612.0
2024-01-23 11:30:00,315.14,316.26,315.0,315.75,7540.0,315.14,316.26,315.0,315.75,7540.0
2024-01-23 12:00:00,315.23,315.28,314.3,314.31,781.0,315.23,315.28,314.3,314.31,781.0
2024-01-23 12:30:00,313.73,313.92,312.14,312.15,2090.0,313.73,313.92,312.14,312.15,2090.0
2024-01-23 13:00:00,311.2,312.07,311.2,311.86,1878.0,311.2,312.07,311.2,311.86,1878.0
2024-01-23 13:30:00,311.87,311.87,311.07,311.34,1115.0,311.87,311.87,311.07,311.34,1115.0
2024-01-23 14:00:00,311.65,312.57,311.62,312.57,2790.0,311.65,312.57,311.62,312.57,2790.0
2024-01-23 14:30:00,312.76,313.14,312.73,313.14,605.0,312.76,313.14,312.73,313.14,605.0
2024-01-23 15:00:00,313.06,314.18,312.74,313.76,2014.0,313.06,314.18,312.74,313.76,2014.0
2024-01-23 15:30:00,313.78,315.38,313.73,315.25,6679.0,313.78,315.38,313.73,315.25,6679.0
2024-01-24 09:30:00,316.31,317.97,315.72,316.43,4539.0,316.31,317.97,315.72,316.43,4539.0
2024-01-24 10:00:00,315.99,317.21,314.92,317.11,11967.0,315.99,317.21,314.92,317.11,11967.0
2024-01-24 10:30:00,317.05,318.61,316.55,318.0,4906.0,317.05,318.61,316.55,318.0,4906.0
2024-01-24 11:00:00,317.74,317.74,316.42,316.9,1250.0,317.74,317.74,316.42,316.9,1250.0
2024-01-24 11:30:00,316.65,317.58,316.48,317.21,1707.0,316.65,317.58,316.48,317.21,1707.0
2024-01-24 12:00:00,317.27,317.27,315.93,315.94,1000.0,317.27,317.27,315.93,315.94,1000.0
2024-01-24 12:30:00,315.93,315.93,315.01,315.27,2893.0,315.93,315.93,315.01,315.27,2893.0
2024-01-24 13:00:00,315.35,315.67,314.37,315.67,2743.0,315.35,315.67,314.37,315.67,2743.0
2024-01-24 13:30:00,315.55,316.26,314.99,316.14,8979.0,315.55,316.26,314.99,316.14,8979.0
2024-01-24 14:00:00,316.65,317.92,316.2,317.19,3959.0,316.65,317.92,316.2,317.19,3959.0
2024-01-24 14:30:00,317.29,317.34,315.32,316.48,2949.0,317.29,317.34,315.32,316.48,2949.0
2024-01-24 15:00:00,316.54,317.06,315.82,315.93,3114.0,316.54,317.06,315.82,315.93,3114.0
2024-01-24 15:30:00,315.34,316.92,315.29,316.91,18512.0,315.34,316.92,315.29,316.91,18512.0
2024-01-25 09:30:00,321.34,324.6,321.18,323.95,7208.0,321.34,324.6,321.18,323.95,7208.0
2024-01-25 10:00:00,323.95,324.5,321.7,322.13,7049.0,323.95,324.5,321.7,322.13,7049.0
2024-01-25 10:30:00,322.16,322.64,320.64,321.0,20241.0,322.16,322.64,320.64,321.0,20241.0
2024-01-25 11:00:00,320.89,321.33,319.68,319.69,8965.0,320.89,321.33,319.68,319.69,8965.0
2024-01-25 11:30:00,320.18,320.56,319.83,320.11,7680.0,320.18,320.56,319.83,320.11,7680.0
2024-01-25 12:00:00,320.46,321.51,319.8,321.24,7501.0,320.46,321.51,319.8,321.24,7501.0
2024-01-25 12:30:00,320.94,321.63,320.83,321.46,1526.0,320.94,321.63,320.83,321.46,1526.0
2024-01-25 13:00:00,321.92,323.8,321.91,323.12,6535.0,321.92,323.8,321.91,323.12,6535.0
2024-01-25 13:30:00,323.44,324.23,322.92,323.23,1342.0,323.44,324.23,322.92,323.23,1342.0
2024-01-25 14:00:00,323.47,323.51,322.11,322.22,3124.0,323.47,323.51,322.11,322.22,3124.0
2024-01-25 14:30:00,322.1,322.1,319.32,319.32,4191.0,322.1,322.1,319.32,319.32,4191.0
2024-01-25 15:00:00,319.53,319.9,317.3,318.88,5716.0,319.53,319.9,317.3,318.88,5716.0
2024-01-25 15:30:00,318.51,318.75,316.01,316.3,30571.0,318.51,318.75,316.01,316.3,30571.0
2024-01-26 09:30:00,333.51,337.53,330.0,332.47,53749.0,333.51,337.53,330.0,332.47,53749.0
2024-01-26 10:00:00,334.21,334.32,331.62,332.82,7903.0,334.21,334.32,331.62,332.82,7903.0
2024-01-26 10:30:00,332.5,336.98,332.49,336.68,9758.0,332.5,336.98,332.49,336.68,9758.0
2024-01-26 11:00:00,337.38,338.19,334.92,334.92,15047.0,337.38,338.19,334.92,334.92,15047.0
2024-01-26 11:30:00,334.29,336.49,333.61,335.13,16234.0,334.29,336.49,333.61,335.13,16234.0
2024-01-26 12:00:00,335.68,335.96,334.03,335.44,14934.0,335.68,335.96,334.03,335.44,14934.0
2024-01-26 12:30:00,335.28,335.76,334.71,335.07,9176.0,335.28,335.76,334.71,335.07,9176.0
2024-01-26 13:00:00,334.78,334.78,333.21,333.56,1986.0,334.78,334.78,333.21,333.56,1986.0
2024-01-26 13:30:00,333.55,334.44,332.71,333.38,5550.0,333.55,334.44,332.71,333.38,5550.0
2024-01-26 14:00:00,333.23,333.47,330.97,330.97,1314.0,333.23,333.47,330.97,330.97,1314.0
2024-01-26 14:30:00,331.81,331.81,328.73,328.73,2735.0,331.81,331.81,328.73,328.73,2735.0
2024-01-26 15:00:00,328.82,329.43,327.98,328.13,4810.0,328.82,329.43,327.98,328.13,4810.0
2024-01-26 15:30:00,328.53,329.71,327.66,329.31,15597.0,328.53,329.71,327.66,329.31,15597.0
2024-01-29 09:30:00,327.69,330.33,326.33,330.23,8605.0,327.69,330.33,326.33,330.23,8605.0
2024-01-29 10:00:00,329.08,329.43,327.41,328.77,4369.0,329.08,329.43,327.41,328.77,4369.0
2024-01-29 10:30:00,328.89,330.23,328.81,329.28,2345.0,328.89,330.23,328.81,329.28,2345.0
2024-01-29 11:00:00,328.93,330.16,328.87,330.16,1391.0,328.93,330.16,328.87,330.16,1391.0
2024-01-29 11:30:00,329.81,331.85,329.59,331.23,8445.0,329.81,331.85,329.59,331.23,8445.0
2024-01-29 12:00:00,331.03,331.03,328.83,329.37,2905.0,331.03,331.03,328.83,329.37,2905.0
2024-01-29 12:30:00,329.6,329.8,329.09,329.14,2262.0,329.6,329.8,329.09,329.14,2262.0
2024-01-29 13:00:00,329.47,329.52,326.96,328.72,5450.0,329.47,329.52,326.96,328.72,5450.0
2024-01-29 13:30:00,328.68,330.44,328.68,328.94,2632.0,328.68,330.44,328.68,328.94,2632.0
2024-01-29 14:00:00,328.92,329.73,328.48,328.5,3622.0,328.92,329.73,328.48,328.5,3622.0
2024-01-29 14:30:00,328.52,329.15,328.52,328.85,4972.0,328.52,329.15,328.52,328.85,4972.0
2024-01-29 15:00:00,329.01,331.94,329.01,331.65,6554.0,329.01,331.94,329.01,331.65,6554.0
2024-01-29 15:30:00,331.69,331.76,329.41,330.04,16314.0,331.69,331.76,329.41,330.04,16314.0
2024-01-30 09:30:00,330.44,334.59,330.44,333.75,8262.0,330.44,334.59,330.44,333.75,8262.0
2024-01-30 10:00:00,333.25,333.65,330.25,330.88,6619.0,333.25,333.65,330.25,330.88,6619.0
2024-01-30 10:30:00,330.55,331.72,329.05,331.72,2829.0,330.55,331.72,329.05,331.72,2829.0
2024-01-30 11:00:00,330.89,330.89,329.41,330.07,1500.0,330.89,330.89,329.41,330.07,1500.0
2024-01-30 11:30:00,330.05,330.59,329.71,330.59,987.0,330.05,330.59,329.71,330.59,987.0
2024-01-30 12:00:00,330.41,331.45,330.27,331.24,1400.0,330.41,331.45,330.27,331.24,1400.0
2024-01-30 12:30:00,330.38,331.74,330.38,331.24,2575.0,330.38,331.74,330.38,331.24,2575.0
2024-01-30 13:00:00,331.58,332.14,331.17,331.85,1300.0,331.58,332.14,331.17,331.85,1300.0
2024-01-30 13:30:00,331.7,332.12,331.7,332.12,815.0,331.7,332.12,331.7,332.12,815.0
2024-01-30 14:00:00,332.49,333.02,332.49,332.7,1400.0,332.49,333.02,332.49,332.7,1400.0
2024-01-30 14:30:00,332.65,332.65,331.2,332.32,2639.0,332.65,332.65,331.2,332.32,2639.0
2024-01-30 15:00:00,332.6,332.6,331.26,331.66,1697.0,332.6,332.6,331.26,331.66,1697.0
2024-01-30 15:30:00,331.68,332.66,331.53,332.6,12859.0,331.68,332.66,331.53,332.6,12859.0
2024-01-31 09:30:00,334.68,334.68,327.14,330.24,16322.0,334.68,334.68,327.14,330.24,16322.0
2024-01-31 10:00:00,331.18,331.78,330.18,331.16,6318.0,331.18,331.78,330.18,331.16,6318.0
2024-01-31 10:30:00,331.0,332.44,331.0,331.75,3358.0,331.0,332.44,331.0,331.75,3358.0
2024-01-31 11:00:00,332.4,333.0,332.0,332.37,4689.0,332.4,333.0,332.0,332.37,4689.0
2024-01-31 11:30:00,332.67,332.69,328.96,329.78,1943.0,332.67,332.69,328.96,329.78,1943.0
2024-01-31 12:00:00,330.09,330.75,330.07,330.75,1000.0,330.09,330.75,330.07,330.75,1000.0
2024-01-31 12:30:00,330.11,330.12,329.93,329.93,300.0,330.11,330.12,329.93,329.93,300.0
2024-01-31 13:00:00,330.04,330.74,329.38,329.38,1601.0,330.04,330.74,329.38,329.38,1601.0
2024-01-31 13:30:00,329.31,329.32,327.82,328.13,1736.0,329.31,329.32,327.82,328.13,1736.0
2024-01-31 14:00:00,327.84,327.84,325.08,325.08,1870.0,327.84,327.84,325.08,325.08,1870.0
2024-01-31 14:30:00,325.9,328.18,325.78,326.82,1900.0,325.9,328.18,325.78,326.82,1900.0
2024-01-31 15:00:00,324.9,325.7,322.65,323.28,3591.0,324.9,325.7,322.65,323.28,3591.0
2024-01-31 15:30:00,323.37,323.54,320.89,320.89,12079.0,323.37,323.54,320.89,320.89,12079.0
2024-02-01 09:30:00,320.36,326.2,320.36,321.85,11386.0,320.36,326.2,320.36,321.85,11386.0
2024-02-01 10:00:00,321.83,325.58,321.83,324.4,10269.0,321.83,325.58,321.83,324.4,10269.0
2024-02-01 10:30:00,325.02,326.61,322.18,323.21,6516.0,325.02,326.61,322.18,323.21,6516.0
2024-02-01 11:00:00,322.46,323.67,321.48,322.47,8450.0,322.46,323.67,321.48,322.47,8450.0
2024-02-01 11:30:00,323.05,324.57,323.05,324.18,2754.0,323.05,324.57,323.05,324.18,2754.0
2024-02-01 12:00:00,324.68,325.01,323.95,324.83,700.0,324.68,325.01,323.95,324.83,700.0
2024-02-01 12:30:00,324.12,327.83,324.12,327.46,889.0,324.12,327.83,324.12,327.46,889.0
2024-02-01 13:00:00,327.27,328.51,326.64,326.74,1547.0,327.27,328.51,326.64,326.74,1547.0
2024-02-01 13:30:00,327.55,328.97,326.59,328.97,1232.0,327.55,328.97,326.59,328.97,1232.0
2024-02-01 14:00:00,327.7,328.19,327.39,327.87,1713.0,327.7,328.19,327.39,327.87,1713.0
2024-02-01 14:30:00,327.2,328.41,326.79,328.41,1151.0,327.2,328.41,326.79,328.41,1151.0
2024-02-01 15:00:00,328.45,329.31,328.35,328.58,1410.0,328.45,329.31,328.35,328.58,1410.0
2024-02-01 15:30:00,328.71,329.41,328.34,328.81,6027.0,328.71,329.41,328.34,328.81,6027.0
2024-02-02 09:30:00,325.6,327.17,322.77,323.25,7939.0,325.6,327.17,322.77,323.25,7939.0
2024-02-02 10:00:00,323.23,323.86,322.2,323.22,13025.0,323.23,323.86,322.2,323.22,13025.0
2024-02-02 10:30:00,323.74,325.28,323.3,323.92,3486.0,323.74,325.28,323.3,323.92,3486.0
2024-02-02 11:00:00,323.58,324.33,323.28,324.33,3492.0,323.58,324.33,323.28,324.33,3492.0
2024-02-02 11:30:00,325.51,325.6,323.65,324.12,2046.0,325.51,325.6,323.65,324.12,2046.0
2024-02-02 12:00:00,323.8,323.8,322.6,322.61,1201.0,323.8,323.8,322.6,322.61,1201.0
2024-02-02 12:30:00,322.2,322.25,319.1,321.34,1649.0,322.2,322.25,319.1,321.34,1649.0
2024-02-02 13:00:00,321.02,321.02,318.72,319.05,5917.0,321.02,321.02,318.72,319.05,5917.0
2024-02-02 13:30:00,318.99,320.24,318.43,320.06,1069.0,318.99,320.24,318.43,320.06,1069.0
2024-02-02 14:00:00,320.59,321.69,320.49,321.16,1300.0,320.59,321.69,320.49,321.16,1300.0
2024-02-02 14:30:00,321.52,321.63,321.43,321.5,900.0,321.52,321.63,321.43,321.5,900.0
2024-02-02 15:00:00,321.65,323.16,321.41,323.16,2352.0,321.65,323.16,321.41,323.16,2352.0
2024-02-02 15:30:00,323.13,323.13,320.43,320.63,9824.0,323.13,323.13,320.43,320.63,9824.0
2024-02-05 09:30:00,319.0,321.61,316.22,320.92,2735.0,319.0,321.61,316.22,320.92,2735.0
2024-02-05 10:00:00,320.6,321.95,318.64,318.79,1907.0,320.6,321.95,318.64,318.79,1907.0
2024-02-05 10:30:00,319.41,321.05,318.05,318.13,3302.0,319.41,321.05,318.05,318.13,3302.0
2024-02-05 11:00:00,317.73,320.74,317.73,319.96,1473.0,317.73,320.74,317.73,319.96,1473.0
2024-02-05 11:30:00,320.54,321.28,320.15,321.28,2125.0,320.54,321.28,320.15,321.28,2125.0
2024-02-05 12:00:00,320.51,320.51,320.42,320.43,200.0,320.51,320.51,320.42,320.43,200.0
2024-02-05 12:30:00,320.52,321.23,320.52,321.23,1125.0,320.52,321.23,320.52,321.23,1125.0
2024-02-05 13:00:00,321.78,322.02,320.89,320.9,900.0,321.78,322.02,320.89,320.9,900.0
2024-02-05 13:30:00,320.34,320.34,319.39,319.89,400.0,320.34,320.34,319.39,319.89,400.0
2024-02-05 14:00:00,319.85,320.56,319.85,320.4,812.0,319.85,320.56,319.85,320.4,812.0
2024-02-05 14:30:00,321.96,321.97,319.82,319.82,732.0,321.96,321.97,319.82,319.82,732.0
2024-02-05 15:00:00,320.18,320.36,319.17,320.36,1690.0,320.18,320.36,319.17,320.36,1690.0
2024-02-05 15:30:00,320.15,320.15,318.51,318.75,2638.0,320.15,320.15,318.51,318.75,2638.0
2024-02-06 09:30:00,319.8,324.36,319.3,323.4,7352.0,319.8,324.36,319.3,323.4,7352.0
2024-02-06 10:00:00,323.29,323.5,322.01,322.64,1940.0,323.29,323.5,322.01,322.64,1940.0
2024-02-06 10:30:00,323.41,323.41,322.15,322.52,3075.0,323.41,323.41,322.15,322.52,3075.0
2024-02-06 11:00:00,322.37,323.65,322.37,323.35,1400.0,322.37,323.65,322.37,323.35,1400.0
2024-02-06 11:30:00,322.81,323.46,322.22,323.32,6173.0,322.81,323.46,322.22,323.32,6173.0
2024-02-06 12:00:00,323.44,324.88,322.54,322.82,14497.0,323.44,324.88,322.54,322.82,14497.0
2024-02-06 12:30:00,323.27,324.24,322.86,323.25,6482.0,323.27,324.24,322.86,323.25,6482.0
2024-02-06 13:00:00,324.03,324.03,323.66,323.73,1233.0,324.03,324.03,323.66,323.73,1233.0
2024-02-06 13:30:00,323.93,325.73,323.93,325.26,2032.0,323.93,325.73,323.93,325.26,2032.0
2024-02-06 14:00:00,325.26,325.26,324.06,325.19,2226.0,325.26,325.26,324.06,325.19,2226.0
2024-02-06 14:30:00,325.1,325.45,324.67,325.44,2312.0,325.1,325.45,324.67,325.44,2312.0
2024-02-06 15:00:00,324.71,325.32,324.44,324.45,3458.0,324.71,325.32,324.44,324.45,3458.0
2024-02-06 15:30:00,324.6,325.41,324.23,325.41,9310.0,324.6,325.41,324.23,325.41,9310.0
2024-02-07 09:30:00,327.74,327.74,322.29,322.63,16280.0,327.74,327.74,322.29,322.63,16280.0
2024-02-07 10:00:00,321.77,323.18,321.62,322.81,6140.0,321.77,323.18,321.62,322.81,6140.0
2024-02-07 10:30:00,324.43,325.07,323.05,325.07,7165.0,324.43,325.07,323.05,325.07,7165.0
2024-02-07 11:00:00,324.6,325.21,324.56,325.11,2300.0,324.6,325.21,324.56,325.11,2300.0
2024-02-07 11:30:00,325.0,325.54,324.33,325.54,6806.0,325.0,325.54,324.33,325.54,6806.0
2024-02-07 12:00:00,325.54,326.74,325.18,325.4,3639.0,325.54,326.74,325.18,325.4,3639.0
2024-02-07 12:30:00,325.4,326.19,325.39,325.6,2349.0,325.4,326.19,325.39,325.6,2349.0
2024-02-07 13:00:00,325.8,326.49,325.11,325.82,2392.0,325.8,326.49,325.11,325.82,2392.0
2024-02-07 13:30:00,326.4,326.62,325.73,325.97,2400.0,326.4,326.62,325.73,325.97,2400.0
2024-02-07 14:00:00,325.63,326.65,325.6,326.4,800.0,325.63,326.65,325.6,326.4,800.0
2024-02-07 14:30:00,326.4,328.05,326.29,328.05,1519.0,326.4,328.05,326.29,328.05,1519.0
2024-02-07 15:00:00,327.98,328.39,326.79,327.2,3875.0,327.98,328.39,326.79,327.2,3875.0
2024-02-07 15:30:00,327.02,327.02,324.29,325.16,9826.0,327.02,327.02,324.29,325.16,9826.0
2024-02-08 09:30:00,322.74,326.7,322.74,325.17,5462.0,322.74,326.7,322.74,325.17,5462.0
2024-02-08 10:00:00,324.7,325.23,323.78,324.55,1400.0,324.7,325.23,323.78,324.55,1400.0
2024-02-08 10:30:00,324.58,325.35,324.08,325.35,2834.0,324.58,325.35,324.08,325.35,2834.0
2024-02-08 11:00:00,325.2,325.63,324.35,324.36,1250.0,325.2,325.63,324.35,324.36,1250.0
2024-02-08 11:30:00,324.2,324.94,323.98,324.46,8641.0,324.2,324.94,323.98,324.46,8641.0
2024-02-08 12:00:00,324.87,324.9,324.81,324.87,744.0,324.87,324.9,324.81,324.87,744.0
2024-02-08 12:30:00,325.42,326.65,324.87,325.64,1638.0,325.42,326.65,324.87,325.64,1638.0
2024-02-08 13:00:00,326.0,326.61,325.78,325.78,1200.0,326.0,326.61,325.78,325.78,1200.0
2024-02-08 13:30:00,325.55,326.75,325.55,326.62,1206.0,325.55,326.75,325.55,326.62,1206.0
2024-02-08 14:00:00,326.7,328.01,326.7,327.88,2118.0,326.7,328.01,326.7,327.88,2118.0
2024-02-08 14:30:00,327.65,328.52,327.55,328.05,1100.0,327.65,328.52,327.55,328.05,1100.0
2024-02-08 15:00:00,327.76,328.26,327.16,327.17,3098.0,327.76,328.26,327.16,327.17,3098.0
2024-02-08 15:30:00,327.19,327.26,326.14,326.14,4711.0,327.19,327.26,326.14,326.14,4711.0
2024-02-09 09:30:00,326.11,327.08,325.7,326.5,2766.0,326.11,327.08,325.7,326.5,2766.0
2024-02-09 10:00:00,327.49,327.49,323.25,324.44,6247.0,327.49,327.49,323.25,324.44,6247.0
2024-02-09 10:30:00,325.7,325.71,322.62,322.62,1547.0,325.7,325.71,322.62,322.62,1547.0
2024-02-09 11:00:00,322.81,324.47,322.81,323.99,3048.0,322.81,324.47,322.81,323.99,3048.0
2024-02-09 11:30:00,323.87,324.47,323.66,323.66,475.0,323.87,324.47,323.66,323.66,475.0
2024-02-09 12:00:00,324.03,324.43,323.69,324.11,900.0,324.03,324.43,323.69,324.11,900.0
2024-02-09 12:30:00,323.88,324.93,323.87,324.63,928.0,323.88,324.93,323.87,324.63,928.0
2024-02-09 13:00:00,324.82,325.44,323.94,323.94,4772.0,324.82,325.44,323.94,323.94,4772.0
2024-02-09 13:30:00,323.92,324.3,323.44,323.84,1337.0,323.92,324.3,323.44,323.84,1337.0
2024-02-09 14:00:00,323.94,324.78,323.53,323.88,7275.0,323.94,324.78,323.53,323.88,7275.0
2024-02-09 14:30:00,323.8,326.09,323.8,326.0,1933.0,323.8,326.09,323.8,326.0,1933.0
2024-02-09 15:00:00,325.99,326.76,325.75,325.76,1549.0,325.99,326.76,325.75,325.76,1549.0
2024-02-09 15:30:00,325.66,325.66,324.32,325.42,4703.0,325.66,325.66,324.32,325.42,4703.0
2024-02-12 09:30:00,325.92,327.68,324.56,326.19,8344.0,325.92,327.68,324.56,326.19,8344.0
2024-02-12 10:00:00,326.84,328.49,326.02,326.02,5210.0,326.84,328.49,326.02,326.02,5210.0
2024-02-12 10:30:00,326.13,327.11,325.7,326.15,4449.0,326.13,327.11,325.7,326.15,4449.0
2024-02-12 11:00:00,326.08,326.7,325.27,325.99,8245.0,326.08,326.7,325.27,325.99,8245.0
2024-02-12 11:30:00,326.31,327.34,326.3,327.19,2369.0,326.31,327.34,326.3,327.19,2369.0
2024-02-12 12:00:00,327.53,328.43,326.48,327.9,4333.0,327.53,328.43,326.48,327.9,4333.0
2024-02-12 12:30:00,328.41,328.41,327.23,327.38,6572.0,328.41,328.41,327.23,327.38,6572.0
2024-02-12 13:00:00,327.37,327.74,327.17,327.35,4000.0,327.37,327.74,327.17,327.35,4000.0
2024-02-12 13:30:00,327.12,328.79,327.12,327.5,9629.0,327.12,328.79,327.12,327.5,9629.0
2024-02-12 14:00:00,327.12,327.12,326.16,326.16,300.0,327.12,327.12,326.16,326.16,300.0
2024-02-12 14:30:00,326.14,326.7,326.01,326.26,847.0,326.14,326.7,326.01,326.26,847.0
2024-02-12 15:00:00,326.21,326.79,325.96,326.32,5279.0,326.21,326.79,325.96,326.32,5279.0
2024-02-12 15:30:00,326.41,327.4,326.23,326.51,8367.0,326.41,327.4,326.23,326.51,8367.0
2024-02-13 09:30:00,322.0,323.2,319.84,320.54,7410.0,322.0,323.2,319.84,320.54,7410.0
2024-02-13 10:00:00,320.5,321.36,317.46,318.34,2410.0,320.5,321.36,317.46,318.34,2410.0
2024-02-13 10:30:00,318.28,318.8,317.0,318.24,3560.0,318.28,318.8,317.0,318.24,3560.0
2024-02-13 11:00:00,318.4,320.2,318.4,319.5,4380.0,318.4,320.2,318.4,319.5,4380.0
2024-02-13 11:30:00,319.26,319.59,318.56,319.35,2220.0,319.26,319.59,318.56,319.35,2220.0
2024-02-13 12:00:00,318.11,318.34,317.75,317.77,2106.0,318.11,318.34,317.75,317.77,2106.0
2024-02-13 12:30:00,317.47,318.3,316.63,317.04,6875.0,317.47,318.3,316.63,317.04,6875.0
2024-02-13 13:00:00,316.87,316.88,314.68,315.87,7717.0,316.87,316.88,314.68,315.87,7717.0
2024-02-13 13:30:00,315.33,315.7,314.55,315.17,3847.0,315.33,315.7,314.55,315.17,3847.0
2024-02-13 14:00:00,314.66,315.7,313.59,313.59,1730.0,314.66,315.7,313.59,313.59,1730.0
2024-02-13 14:30:00,313.8,314.37,312.92,313.0,18161.0,313.8,314.37,312.92,313.0,18161.0
2024-02-13 15:00:00,312.54,313.32,312.17,312.85,9608.0,312.54,313.32,312.17,312.85,9608.0
2024-02-13 15:30:00,313.22,316.39,313.22,316.39,16059.0,313.22,316.39,313.22,316.39,16059.0
2024-02-14 09:30:00,317.84,320.36,315.89,319.6,1659.0,317.84,320.36,315.89,319.6,1659.0
2024-02-14 10:00:00,319.6,321.04,318.81,320.87,6651.0,319.6,321.04,318.81,320.87,6651.0
2024-02-14 10:30:00,320.75,322.09,320.6,320.79,4725.0,320.75,322.09,320.6,320.79,4725.0
2024-02-14 11:00:00,320.66,323.17,320.64,323.17,1519.0,320.66,323.17,320.64,323.17,1519.0
2024-02-14 11:30:00,322.65,324.42,322.57,324.08,2500.0,322.65,324.42,322.57,324.08,2500.0
2024-02-14 12:00:00,324.08,325.43,323.47,324.03,3845.0,324.08,325.43,323.47,324.03,3845.0
2024-02-14 12:30:00,323.98,325.5,323.97,325.26,3060.0,323.98,325.5,323.97,325.26,3060.0
2024-02-14 13:00:00,325.34,325.58,324.19,324.19,2708.0,325.34,325.58,324.19,324.19,2708.0
2024-02-14 13:30:00,324.46,325.0,323.81,324.19,3740.0,324.46,325.0,323.81,324.19,3740.0
2024-02-14 14:00:00,323.7,324.85,323.14,324.85,1829.0,323.7,324.85,323.14,324.85,1829.0
2024-02-14 14:30:00,325.02,326.07,325.02,326.07,3228.0,325.02,326.07,325.02,326.07,3228.0
2024-02-14 15:00:00,325.88,327.12,325.47,326.86,3805.0,325.88,327.12,325.47,326.86,3805.0
2024-02-14 15:30:00,326.29,328.13,326.09,327.78,12807.0,326.29,328.13,326.09,327.78,12807.0
2024-02-15 09:30:00,326.75,334.85,326.75,332.89,7597.0,326.75,334.85,326.75,332.89,7597.0
2024-02-15 10:00:00,332.04,332.48,327.97,327.97,3005.0,332.04,332.48,327.97,327.97,3005.0
2024-02-15 10:30:00,327.96,330.66,327.16,329.44,4338.0,327.96,330.66,327.16,329.44,4338.0
2024-02-15 11:00:00,329.44,331.24,329.19,329.93,1334.0,329.44,331.24,329.19,329.93,1334.0
2024-02-15 11:30:00,329.83,330.92,329.4,330.92,2283.0,329.83,330.92,329.4,330.92,2283.0
2024-02-15 12:00:00,331.32,331.52,330.46,331.35,4970.0,331.32,331.52,330.46,331.35,4970.0
2024-02-15 12:30:00,331.41,332.63,331.35,332.02,5100.0,331.41,332.63,331.35,332.02,5100.0
2024-02-15 13:00:00,331.62,331.88,330.66,331.5,2934.0,331.62,331.88,330.66,331.5,2934.0
2024-02-15 13:30:00,331.95,331.95,330.06,330.41,1253.0,331.95,331.95,330.06,330.41,1253.0
2024-02-15 14:00:00,329.89,330.65,329.22,329.33,12134.0,329.89,330.65,329.22,329.33,12134.0
2024-02-15 14:30:00,329.59,329.64,328.72,329.13,4078.0,329.59,329.64,328.72,329.13,4078.0
2024-02-15 15:00:00,329.24,329.24,327.49,328.58,9378.0,329.24,329.24,327.49,328.58,9378.0
2024-02-15 15:30:00,328.34,329.82,327.78,328.73,31308.0,328.34,329.82,327.78,328.73,31308.0
2024-02-16 09:30:00,350.0,364.24,349.0,353.04,46973.0,350.0,364.24,349.0,353.04,46973.0
2024-02-16 10:00:00,353.65,359.23,352.75,357.44,20621.0,353.65,359.23,352.75,357.44,20621.0
2024-02-16 10:30:00,357.88,362.83,356.52,358.59,21089.0,357.88,362.83,356.52,358.59,21089.0
2024-02-16 11:00:00,357.61,357.61,351.07,355.03,8396.0,357.61,357.61,351.07,355.03,8396.0
2024-02-16 11:30:00,353.96,354.6,351.95,353.85,17139.0,353.96,354.6,351.95,353.85,17139.0
2024-02-16 12:00:00,353.02,354.03,351.15,353.88,9415.0,353.02,354.03,351.15,353.88,9415.0
2024-02-16 12:30:00,353.88,355.22,353.39,354.27,5526.0,353.88,355.22,353.39,354.27,5526.0
2024-02-16 13:00:00,353.58,357.69,352.9,356.38,9703.0,353.58,357.69,352.9,356.38,9703.0
2024-02-16 13:30:00,355.67,355.69,352.63,352.63,3326.0,355.67,355.69,352.63,352.63,3326.0
2024-02-16 14:00:00,352.93,353.05,345.99,346.01,5659.0,352.93,353.05,345.99,346.01,5659.0
2024-02-16 14:30:00,345.01,345.48,341.53,342.18,10624.0,345.01,345.48,341.53,342.18,10624.0
2024-02-16 15:00:00,341.4,341.85,336.01,336.01,13786.0,341.4,341.85,336.01,336.01,13786.0
2024-02-16 15:30:00,336.22,341.06,335.71,340.39,67824.0,336.22,341.06,335.71,340.39,67824.0
2024-02-20 09:30:00,337.3,346.11,337.3,343.38,13007.0,337.3,346.11,337.3,343.38,13007.0
2024-02-20 10:00:00,342.04,343.51,341.54,342.61,8711.0,342.04,343.51,341.54,342.61,8711.0
2024-02-20 10:30:00,342.3,342.93,341.32,341.32,9162.0,342.3,342.93,341.32,341.32,9162.0
2024-02-20 11:00:00,341.24,341.24,338.94,340.89,4431.0,341.24,341.24,338.94,340.89,4431.0
2024-02-20 11:30:00,341.02,342.13,341.02,341.82,3786.0,341.02,342.13,341.02,341.82,3786.0
2024-02-20 12:00:00,342.23,343.06,342.23,342.48,1000.0,342.23,343.06,342.23,342.48,1000.0
2024-02-20 12:30:00,342.62,343.47,342.61,343.22,4589.0,342.62,343.47,342.61,343.22,4589.0
2024-02-20 13:00:00,343.37,344.56,343.29,344.36,2865.0,343.37,344.56,343.29,344.36,2865.0
2024-02-20 13:30:00,344.52,344.95,344.31,344.75,2413.0,344.52,344.95,344.31,344.75,2413.0
2024-02-20 14:00:00,344.82,344.91,343.29,344.42,3047.0,344.82,344.91,343.29,344.42,3047.0
2024-02-20 14:30:00,344.03,344.54,343.57,343.7,2260.0,344.03,344.54,343.57,343.7,2260.0
2024-02-20 15:00:00,343.88,344.19,343.35,344.19,3841.0,343.88,344.19,343.35,344.19,3841.0
2024-02-20 15:30:00,344.0,345.86,342.99,344.13,37968.0,344.0,345.86,342.99,344.13,37968.0
2024-02-21 09:30:00,341.86,350.33,338.64,338.64,35964.0,341.86,350.33,338.64,338.64,35964.0
2024-02-21 10:00:00,341.43,341.96,337.26,337.62,22446.0,341.43,341.96,337.26,337.62,22446.0
2024-02-21 10:30:00,337.09,340.53,337.09,340.01,19028.0,337.09,340.53,337.09,340.01,19028.0
2024-02-21 11:00:00,340.46,340.96,339.5,339.8,3409.0,340.46,340.96,339.5,339.8,3409.0
2024-02-21 11:30:00,340.45,341.72,339.9,341.46,5127.0,340.45,341.72,339.9,341.46,5127.0
2024-02-21 12:00:00,341.74,341.75,340.54,340.55,1591.0,341.74,341.75,340.54,340.55,1591.0
2024-02-21 12:30:00,340.54,340.54,337.51,337.68,28224.0,340.54,340.54,337.51,337.68,28224.0
2024-02-21 13:00:00,337.47,338.7,335.99,338.7,5697.0,337.47,338.7,335.99,338.7,5697.0
2024-02-21 13:30:00,338.91,339.57,337.53,338.74,22549.0,338.91,339.57,337.53,338.74,22549.0
2024-02-21 14:00:00,338.48,338.48,336.14,337.18,43182.0,338.48,338.48,336.14,337.18,43182.0
2024-02-21 14:30:00,336.91,336.91,335.15,335.81,29500.0,336.91,336.91,335.15,335.81,29500.0
2024-02-21 15:00:00,335.57,339.41,335.26,339.22,6445.0,335.57,339.41,335.26,339.22,6445.0
2024-02-21 15:30:00,338.71,339.26,336.48,338.64,83576.0,338.71,339.26,336.48,338.64,83576.0
2024-02-22 09:30:00,341.27,341.67,338.0,341.15,27432.0,341.27,341.67,338.0,341.15,27432.0
2024-02-22 10:00:00,342.0,342.0,339.08,341.1,7408.0,342.0,342.0,339.08,341.1,7408.0
2024-02-22 10:30:00,341.04,341.6,339.27,339.28,15784.0,341.04,341.6,339.27,339.28,15784.0
2024-02-22 11:00:00,339.22,339.35,337.48,337.83,34224.0,339.22,339.35,337.48,337.83,34224.0
2024-02-22 11:30:00,339.42,339.85,338.16,338.16,3295.0,339.42,339.85,338.16,338.16,3295.0
2024-02-22 12:00:00,338.05,338.05,336.08,337.32,2007.0,338.05,338.05,336.08,337.32,2007.0
2024-02-22 12:30:00,337.45,337.54,336.58,337.54,3855.0,337.45,337.54,336.58,337.54,3855.0
2024-02-22 13:00:00,337.55,338.89,337.42,338.52,4650.0,337.55,338.89,337.42,338.52,4650.0
2024-02-22 13:30:00,338.91,338.91,337.41,338.25,10892.0,338.91,338.91,337.41,338.25,10892.0
2024-02-22 14:00:00,338.47,338.5,337.83,338.34,1500.0,338.47,338.5,337.83,338.34,1500.0
2024-02-22 14:30:00,337.92,338.73,337.82,337.87,18306.0,337.92,338.73,337.82,337.87,18306.0
2024-02-22 15:00:00,338.72,340.0,338.0,339.99,11330.0,338.72,340.0,338.0,339.99,11330.0
2024-02-22 15:30:00,339.9,340.04,338.44,338.45,20888.0,339.9,340.04,338.44,338.45,20888.0
2024-02-23 09:30:00,340.6,341.37,336.37,337.69,24130.0,340.6,341.37,336.37,337.69,24130.0
2024-02-23 10:00:00,338.05,338.05,338.05,338.05,100.0,338.05,338.05,338.05,338.05,100.0
2024-02-23 10:30:00,337.66,339.37,337.66,339.37,2136.0,337.66,339.37,337.66,339.37,2136.0
2024-02-23 11:00:00,338.52,339.06,337.13,338.19,3608.0,338.52,339.06,337.13,338.19,3608.0
2024-02-23 11:30:00,338.31,339.42,337.71,337.76,19328.0,338.31,339.42,337.71,337.76,19328.0
2024-02-23 12:00:00,337.42,338.92,337.37,338.59,7705.0,337.42,338.92,337.37,338.59,7705.0
2024-02-23 12:30:00,338.67,339.2,338.67,339.2,600.0,338.67,339.2,338.67,339.2,600.0
2024-02-23 13:00:00,338.73,339.12,338.56,339.12,930.0,338.73,339.12,338.56,339.12,930.0
2024-02-23 13:30:00,339.17,339.54,338.23,338.44,2662.0,339.17,339.54,338.23,338.44,2662.0
2024-02-23 14:00:00,338.45,338.63,338.23,338.23,746.0,338.45,338.63,338.23,338.23,746.0
2024-02-23 14:30:00,337.5,338.44,337.02,337.98,31103.0,337.5,338.44,337.02,337.98,31103.0
2024-02-23 15:00:00,338.09,339.52,337.73,338.33,13516.0,338.09,339.52,337.73,338.33,13516.0
2024-02-23 15:30:00,338.05,339.17,337.46,338.18,37613.0,338.05,339.17,337.46,338.18,37613.0
2024-02-26 09:30:00,336.67,338.57,336.18,337.33,12624.0,336.67,338.57,336.18,337.33,12624.0
2024-02-26 10:00:00,338.23,338.77,336.78,337.07,6463.0,338.23,338.77,336.78,337.07,6463.0
2024-02-26 10:30:00,336.63,338.61,335.82,337.07,8554.0,336.63,338.61,335.82,337.07,8554.0
2024-02-26 11:00:00,337.08,337.45,336.03,337.1,5546.0,337.08,337.45,336.03,337.1,5546.0
2024-02-26 11:30:00,337.13,338.51,336.77,338.26,2864.0,337.13,338.51,336.77,338.26,2864.0
2024-02-26 12:00:00,338.11,338.9,337.76,337.88,5677.0,338.11,338.9,337.76,337.88,5677.0
2024-02-26 12:30:00,337.78,337.78,336.31,336.94,9948.0,337.78,337.78,336.31,336.94,9948.0
2024-02-26 13:00:00,337.0,338.54,336.98,338.43,3216.0,337.0,338.54,336.98,338.43,3216.0
2024-02-26 13:30:00,338.21,338.65,337.55,337.55,2175.0,338.21,338.65,337.55,337.55,2175.0
2024-02-26 14:00:00,337.35,337.66,336.98,337.46,3868.0,337.35,337.66,336.98,337.46,3868.0
2024-02-26 14:30:00,337.63,337.74,336.73,337.23,5056.0,337.63,337.74,336.73,337.23,5056.0
2024-02-26 15:00:00,337.24,338.07,337.14,337.91,2753.0,337.24,338.07,337.14,337.91,2753.0
2024-02-26 15:30:00,337.82,339.01,337.62,338.16,11887.0,337.82,339.01,337.62,338.16,11887.0
2024-02-27 09:30:00,340.21,340.21,331.05,337.73,24907.0,340.21,340.21,331.05,337.73,24907.0
2024-02-27 10:00:00,336.57,337.4,334.24,336.99,2414.0,336.57,337.4,334.24,336.99,2414.0
2024-02-27 10:30:00,337.63,337.99,336.85,337.32,2086.0,337.63,337.99,336.85,337.32,2086.0
2024-02-27 11:00:00,336.58,337.73,336.58,337.14,2708.0,336.58,337.73,336.58,337.14,2708.0
2024-02-27 11:30:00,336.85,337.15,336.49,336.94,1500.0,336.85,337.15,336.49,336.94,1500.0
2024-02-27 12:00:00,337.01,337.2,336.54,336.75,2400.0,337.01,337.2,336.54,336.75,2400.0
2024-02-27 12:30:00,336.75,336.95,335.42,335.62,4675.0,336.75,336.95,335.42,335.62,4675.0
2024-02-27 13:00:00,334.86,334.86,333.68,334.48,2816.0,334.86,334.86,333.68,334.48,2816.0
2024-02-27 13:30:00,334.0,334.25,333.94,334.23,1670.0,334.0,334.25,333.94,334.23,1670.0
2024-02-27 14:00:00,333.97,334.43,333.16,333.23,5089.0,333.97,334.43,333.16,333.23,5089.0
2024-02-27 14:30:00,333.32,333.32,330.76,331.35,3824.0,333.32,333.32,330.76,331.35,3824.0
2024-02-27 15:00:00,331.63,331.63,329.09,329.14,7529.0,331.63,331.63,329.09,329.14,7529.0
2024-02-27 15:30:00,330.12,330.28,328.41,330.02,20240.0,330.12,330.28,328.41,330.02,20240.0
2024-02-28 09:30:00,329.73,330.54,326.76,330.01,12104.0,329.73,330.54,326.76,330.01,12104.0
2024-02-28 10:00:00,330.13,330.69,329.39,329.39,6138.0,330.13,330.69,329.39,329.39,6138.0
2024-02-28 10:30:00,329.7,330.14,328.5,329.94,4492.0,329.7,330.14,328.5,329.94,4492.0
2024-02-28 11:00:00,329.87,331.43,329.26,331.43,10843.0,329.87,331.43,329.26,331.43,10843.0
2024-02-28 11:30:00,330.84,331.42,330.25,331.42,1710.0,330.84,331.42,330.25,331.42,1710.0
2024-02-28 12:00:00,330.76,331.07,330.19,330.45,6520.0,330.76,331.07,330.19,330.45,6520.0
2024-02-28 12:30:00,330.59,330.59,329.36,330.38,4174.0,330.59,330.59,329.36,330.38,4174.0
2024-02-28 13:00:00,330.42,331.24,329.96,330.84,3072.0,330.42,331.24,329.96,330.84,3072.0
2024-02-28 13:30:00,331.07,331.68,330.73,331.17,8600.0,331.07,331.68,330.73,331.17,8600.0
2024-02-28 14:00:00,330.98,331.25,330.73,331.25,1452.0,330.98,331.25,330.73,331.25,1452.0
2024-02-28 14:30:00,331.0,331.57,330.36,330.36,13471.0,331.0,331.57,330.36,330.36,13471.0
2024-02-28 15:00:00,330.58,330.85,329.98,330.42,3780.0,330.58,330.85,329.98,330.42,3780.0
2024-02-28 15:30:00,330.42,330.65,329.23,330.56,17010.0,330.42,330.65,329.23,330.56,17010.0
2024-02-29 09:30:00,331.66,334.99,330.33,331.42,8689.0,331.66,334.99,330.33,331.42,8689.0
2024-02-29 10:00:00,330.02,330.62,327.11,329.5,3014.0,330.02,330.62,327.11,329.5,3014.0
2024-02-29 10:30:00,329.07,329.59,328.01,329.25,8900.0,329.07,329.59,328.01,329.25,8900.0
2024-02-29 11:00:00,329.01,330.02,329.0,329.51,1900.0,329.01,330.02,329.0,329.51,1900.0
2024-02-29 11:30:00,329.0,329.27,327.92,327.92,7196.0,329.0,329.27,327.92,327.92,7196.0
2024-02-29 12:00:00,327.24,327.6,325.8,326.65,11097.0,327.24,327.6,325.8,326.65,11097.0
2024-02-29 12:30:00,327.39,328.26,327.39,327.45,1603.0,327.39,328.26,327.39,327.45,1603.0
2024-02-29 13:00:00,327.47,327.67,326.84,327.17,3781.0,327.47,327.67,326.84,327.17,3781.0
2024-02-29 13:30:00,326.96,329.21,326.93,329.21,2934.0,326.96,329.21,326.93,329.21,2934.0
2024-02-29 14:00:00,328.8,328.81,328.11,328.63,5606.0,328.8,328.81,328.11,328.63,5606.0
2024-02-29 14:30:00,328.62,328.84,327.33,327.59,5362.0,328.62,328.84,327.33,327.59,5362.0
2024-02-29 15:00:00,328.0,328.8,326.69,328.25,6689.0,328.0,328.8,326.69,328.25,6689.0
2024-02-29 15:30:00,328.02,328.93,325.19,325.51,16945.0,328.02,328.93,325.19,325.51,16945.0
2024-03-01 09:30:00,324.93,327.44,322.03,327.44,9090.0,324.93,327.44,322.03,327.44,9090.0
2024-03-01 10:00:00,328.06,331.43,326.7,330.51,1521.0,328.06,331.43,326.7,330.51,1521.0
2024-03-01 10:30:00,330.46,333.3,330.3,333.3,3945.0,330.46,333.3,330.3,333.3,3945.0
2024-03-01 11:00:00,333.69,334.62,331.64,331.85,3414.0,333.69,334.62,331.64,331.85,3414.0
2024-03-01 11:30:00,330.94,331.5,330.56,331.34,2574.0,330.94,331.5,330.56,331.34,2574.0
2024-03-01 12:00:00,331.34,332.22,330.75,331.74,5418.0,331.34,332.22,330.75,331.74,5418.0
2024-03-01 12:30:00,332.13,332.73,332.08,332.73,1124.0,332.13,332.73,332.08,332.73,1124.0
2024-03-01 13:00:00,332.9,333.05,332.76,332.76,500.0,332.9,333.05,332.76,332.76,500.0
2024-03-01 13:30:00,332.8,334.39,332.66,333.82,1899.0,332.8,334.39,332.66,333.82,1899.0
2024-03-01 14:00:00,334.0,334.99,333.78,334.42,1951.0,334.0,334.99,333.78,334.42,1951.0
2024-03-01 14:30:00,334.93,335.99,334.38,335.19,5340.0,334.93,335.99,334.38,335.19,5340.0
2024-03-01 15:00:00,334.66,334.67,332.93,333.05,1500.0,334.66,334.67,332.93,333.05,1500.0
2024-03-01 15:30:00,332.89,334.44,331.51,332.29,27877.0,332.89,334.44,331.51,332.29,27877.0
2024-03-04 09:30:00,332.87,336.54,331.91,335.72,4260.0,332.87,336.54,331.91,335.72,4260.0
2024-03-04 10:00:00,335.74,335.74,333.78,334.56,2860.0,335.74,335.74,333.78,334.56,2860.0
2024-03-04 10:30:00,335.02,336.16,334.29,335.75,2769.0,335.02,336.16,334.29,335.75,2769.0
2024-03-04 11:00:00,335.77,336.11,335.09,336.05,3241.0,335.77,336.11,335.09,336.05,3241.0
2024-03-04 11:30:00,336.27,337.29,336.26,337.29,911.0,336.27,337.29,336.26,337.29,911.0
2024-03-04 12:00:00,337.56,338.17,337.55,337.88,500.0,337.56,338.17,337.55,337.88,500.0
2024-03-04 12:30:00,338.0,338.68,338.0,338.61,800.0,338.0,338.68,338.0,338.61,800.0
2024-03-04 13:00:00,337.95,338.57,337.71,337.89,2198.0,337.95,338.57,337.71,337.89,2198.0
2024-03-04 13:30:00,337.58,338.09,337.36,337.71,1250.0,337.58,338.09,337.36,337.71,1250.0
2024-03-04 14:00:00,337.69,338.47,336.87,336.87,6941.0,337.69,338.47,336.87,336.87,6941.0
2024-03-04 14:30:00,336.34,336.99,334.92,335.23,3182.0,336.34,336.99,334.92,335.23,3182.0
2024-03-04 15:00:00,335.93,336.19,335.47,335.74,2756.0,335.93,336.19,335.47,335.74,2756.0
2024-03-04 15:30:00,335.34,335.91,334.66,334.75,10430.0,335.34,335.91,334.66,334.75,10430.0
2024-03-05 09:30:00,332.91,336.5,332.75,334.48,9419.0,332.91,336.5,332.75,334.48,9419.0
2024-03-05 10:00:00,335.9,335.9,331.25,331.86,3819.0,335.9,335.9,331.25,331.86,3819.0
2024-03-05 10:30:00,331.48,333.25,331.42,332.12,5491.0,331.48,333.25,331.42,332.12,5491.0
2024-03-05 11:00:00,330.38,332.29,330.38,331.96,4582.0,330.38,332.29,330.38,331.96,4582.0
2024-03-05 11:30:00,332.0,333.38,331.99,333.38,2706.0,332.0,333.38,331.99,333.38,2706.0
2024-03-05 12:00:00,333.33,333.33,332.65,332.65,400.0,333.33,333.33,332.65,332.65,400.0
2024-03-05 12:30:00,332.64,333.35,332.14,333.35,2292.0,332.64,333.35,332.14,333.35,2292.0
2024-03-05 13:00:00,332.74,333.21,332.0,332.65,4737.0,332.74,333.21,332.0,332.65,4737.0
2024-03-05 13:30:00,332.68,333.18,331.93,331.94,2932.0,332.68,333.18,331.93,331.94,2932.0
2024-03-05 14:00:00,332.04,333.04,332.03,333.0,3579.0,332.04,333.04,332.03,333.0,3579.0
2024-03-05 14:30:00,333.11,333.12,332.29,332.76,3061.0,333.11,333.12,332.29,332.76,3061.0
2024-03-05 15:00:00,332.78,333.0,331.2,331.53,3394.0,332.78,333.0,331.2,331.53,3394.0
2024-03-05 15:30:00,330.75,331.23,329.93,331.23,15708.0,330.75,331.23,329.93,331.23,15708.0
2024-03-06 09:30:00,334.22,339.49,333.72,338.31,5816.0,334.22,339.49,333.72,338.31,5816.0
2024-03-06 10:00:00,338.11,338.93,336.3,338.2,12870.0,338.11,338.93,336.3,338.2,12870.0
2024-03-06 10:30:00,337.19,338.2,336.57,337.27,2634.0,337.19,338.2,336.57,337.27,2634.0
2024-03-06 11:00:00,337.41,338.2,336.33,336.33,4500.0,337.41,338.2,336.33,336.33,4500.0
2024-03-06 11:30:00,336.3,336.85,335.41,335.42,2000.0,336.3,336.85,335.41,335.42,2000.0
2024-03-06 12:00:00,335.1,336.91,335.03,336.91,5093.0,335.1,336.91,335.03,336.91,5093.0
2024-03-06 12:30:00,336.59,337.01,335.65,336.1,5065.0,336.59,337.01,335.65,336.1,5065.0
2024-03-06 13:00:00,336.22,336.3,335.45,335.77,3779.0,336.22,336.3,335.45,335.77,3779.0
2024-03-06 13:30:00,336.17,336.17,334.07,334.07,1391.0,336.17,336.17,334.07,334.07,1391.0
2024-03-06 14:00:00,333.91,334.18,333.0,333.15,3813.0,333.91,334.18,333.0,333.15,3813.0
2024-03-06 14:30:00,333.06,333.77,332.11,332.11,2608.0,333.06,333.77,332.11,332.11,2608.0
2024-03-06 15:00:00,331.18,333.25,331.14,332.86,1653.0,331.18,333.25,331.14,332.86,1653.0
2024-03-06 15:30:00,332.94,333.98,332.72,333.59,7358.0,332.94,333.98,332.72,333.59,7358.0
2024-03-07 09:30:00,335.82,336.13,334.97,335.0,4806.0,335.82,336.13,334.97,335.0,4806.0
2024-03-07 10:00:00,334.22,336.66,334.22,336.17,5274.0,334.22,336.66,334.22,336.17,5274.0
2024-03-07 10:30:00,336.42,337.46,335.38,336.49,9530.0,336.42,337.46,335.38,336.49,9530.0
2024-03-07 11:00:00,336.4,337.59,336.2,337.54,3291.0,336.4,337.59,336.2,337.54,3291.0
2024-03-07 11:30:00,337.08,337.08,336.72,337.04,534.0,337.08,337.08,336.72,337.04,534.0
2024-03-07 12:00:00,337.5,337.92,337.19,337.92,700.0,337.5,337.92,337.19,337.92,700.0
2024-03-07 12:30:00,338.2,338.31,337.55,337.55,802.0,338.2,338.31,337.55,337.55,802.0
2024-03-07 13:00:00,337.32,338.53,337.3,338.44,2987.0,337.32,338.53,337.3,338.44,2987.0
2024-03-07 13:30:00,338.89,339.01,338.49,338.72,800.0,338.89,339.01,338.49,338.72,800.0
2024-03-07 14:00:00,338.25,338.73,337.9,338.19,3525.0,338.25,338.73,337.9,338.19,3525.0
2024-03-07 14:30:00,338.79,339.22,338.79,339.1,600.0,338.79,339.22,338.79,339.1,600.0
2024-03-07 15:00:00,339.04,339.04,338.25,338.58,1374.0,339.04,339.04,338.25,338.58,1374.0
2024-03-07 15:30:00,338.93,339.4,338.62,339.4,6202.0,338.93,339.4,338.62,339.4,6202.0
2024-03-08 09:30:00,339.4,343.77,339.4,342.58,3922.0,339.4,343.77,339.4,342.58,3922.0
2024-03-08 10:00:00,342.02,344.38,340.91,342.09,3919.0,342.02,344.38,340.91,342.09,3919.0
2024-03-08 10:30:00,342.17,343.18,341.11,342.7,5911.0,342.17,343.18,341.11,342.7,5911.0
2024-03-08 11:00:00,343.22,344.89,342.83,344.49,2100.0,343.22,344.89,342.83,344.49,2100.0
2024-03-08 11:30:00,345.1,345.31,344.04,344.62,2973.0,345.1,345.31,344.04,344.62,2973.0
2024-03-08 12:00:00,343.12,344.19,342.67,342.68,4910.0,343.12,344.19,342.67,342.68,4910.0
2024-03-08 12:30:00,342.83,343.74,342.71,343.74,1010.0,342.83,343.74,342.71,343.74,1010.0
2024-03-08 13:00:00,344.52,344.72,344.07,344.07,800.0,344.52,344.72,344.07,344.07,800.0
2024-03-08 13:30:00,343.91,343.91,342.3,342.72,804.0,343.91,343.91,342.3,342.72,804.0
2024-03-08 14:00:00,343.21,344.29,343.18,343.73,2163.0,343.21,344.29,343.18,343.73,2163.0
2024-03-08 14:30:00,343.15,344.0,343.15,343.44,4536.0,343.15,344.0,343.15,343.44,4536.0
2024-03-08 15:00:00,343.82,343.82,342.55,342.57,3149.0,343.82,343.82,342.55,342.57,3149.0
2024-03-08 15:30:00,342.58,344.15,342.49,343.83,8574.0,342.58,344.15,342.49,343.83,8574.0
2024-03-11 09:30:00,343.72,347.99,343.72,345.69,2016.0,343.72,347.99,343.72,345.69,2016.0
2024-03-11 10:00:00,343.03,343.19,342.66,342.66,500.0,343.03,343.19,342.66,342.66,500.0
2024-03-11 10:30:00,341.65,342.9,341.64,342.9,6739.0,341.65,342.9,341.64,342.9,6739.0
2024-03-11 11:00:00,343.36,344.32,342.77,343.88,5986.0,343.36,344.32,342.77,343.88,5986.0
2024-03-11 11:30:00,344.13,344.7,344.13,344.69,311.0,344.13,344.7,344.13,344.69,311.0
2024-03-11 12:00:00,343.85,343.85,343.01,343.2,600.0,343.85,343.85,343.01,343.2,600.0
2024-03-11 12:30:00,343.45,344.31,343.02,344.01,5844.0,343.45,344.31,343.02,344.01,5844.0
2024-03-11 13:00:00,344.01,344.01,344.01,344.01,0.0,344.01,344.01,344.01,344.01,0.0
2024-03-11 13:30:00,344.43,344.43,343.85,344.12,1200.0,344.43,344.43,343.85,344.12,1200.0
2024-03-11 14:00:00,344.29,344.29,343.24,343.24,1887.0,344.29,344.29,343.24,343.24,1887.0
2024-03-11 14:30:00,343.3,343.91,343.24,343.4,3665.0,343.3,343.91,343.24,343.4,3665.0
2024-03-11 15:00:00,343.64,343.69,343.35,343.35,500.0,343.64,343.69,343.35,343.35,500.0
2024-03-11 15:30:00,342.88,344.66,342.62,344.58,7821.0,342.88,344.66,342.62,344.58,7821.0
2024-03-12 09:30:00,344.31,344.31,340.25,343.41,1462.0,344.31,344.31,340.25,343.41,1462.0
2024-03-12 10:00:00,343.19,343.69,341.68,343.4,4519.0,343.19,343.69,341.68,343.4,4519.0
2024-03-12 10:30:00,343.09,343.42,341.31,341.42,7149.0,343.09,343.42,341.31,341.42,7149.0
2024-03-12 11:00:00,342.02,343.63,342.02,343.46,1300.0,342.02,343.63,342.02,343.46,1300.0
2024-03-12 11:30:00,343.38,344.2,342.85,343.41,3500.0,343.38,344.2,342.85,343.41,3500.0
2024-03-12 12:00:00,343.42,343.42,340.76,341.28,4404.0,343.42,343.42,340.76,341.28,4404.0
2024-03-12 12:30:00,340.75,340.86,339.33,339.33,1936.0,340.75,340.86,339.33,339.33,1936.0
2024-03-12 13:00:00,338.75,339.71,338.72,338.97,4246.0,338.75,339.71,338.72,338.97,4246.0
2024-03-12 13:30:00,339.19,339.44,338.39,338.39,1753.0,339.19,339.44,338.39,338.39,1753.0
2024-03-12 14:00:00,338.25,338.26,337.42,337.63,2852.0,338.25,338.26,337.42,337.63,2852.0
2024-03-12 14:30:00,337.88,337.9,336.47,336.47,2170.0,337.88,337.9,336.47,336.47,2170.0
2024-03-12 15:00:00,336.35,337.09,336.34,337.09,1047.0,336.35,337.09,336.34,337.09,1047.0
2024-03-12 15:30:00,336.66,337.55,336.46,337.18,11203.0,336.66,337.55,336.46,337.18,11203.0
2024-03-13 09:30:00,338.42,339.9,337.72,339.49,2122.0,338.42,339.9,337.72,339.49,2122.0
2024-03-13 10:00:00,339.56,340.14,339.0,340.14,1400.0,339.56,340.14,339.0,340.14,1400.0
2024-03-13 10:30:00,340.79,340.79,338.36,338.36,2615.0,340.79,340.79,338.36,338.36,2615.0
2024-03-13 11:00:00,338.41,339.06,338.3,338.3,3631.0,338.41,339.06,338.3,338.3,3631.0
2024-03-13 11:30:00,338.38,339.45,338.15,339.25,1505.0,338.38,339.45,338.15,339.25,1505.0
2024-03-13 12:00:00,339.01,339.51,338.55,338.62,2282.0,339.01,339.51,338.55,338.62,2282.0
2024-03-13 12:30:00,338.02,338.55,337.75,338.34,8087.0,338.02,338.55,337.75,338.34,8087.0
2024-03-13 13:00:00,337.79,338.19,337.36,337.36,2912.0,337.79,338.19,337.36,337.36,2912.0
2024-03-13 13:30:00,337.1,337.11,335.04,335.69,3133.0,337.1,337.11,335.04,335.69,3133.0
2024-03-13 14:00:00,335.25,335.49,335.0,335.06,2676.0,335.25,335.49,335.0,335.06,2676.0
2024-03-13 14:30:00,335.03,335.06,334.84,335.01,665.0,335.03,335.06,334.84,335.01,665.0
2024-03-13 15:00:00,335.31,335.31,334.78,335.04,765.0,335.31,335.31,334.78,335.04,765.0
2024-03-13 15:30:00,334.84,337.22,334.84,336.43,8417.0,334.84,337.22,334.84,336.43,8417.0
2024-03-14 09:30:00,334.47,335.68,333.2,334.41,5177.0,334.47,335.68,333.2,334.41,5177.0
2024-03-14 10:00:00,334.3,334.33,330.01,330.77,2490.0,334.3,334.33,330.01,330.77,2490.0
2024-03-14 10:30:00,330.8,331.88,329.73,329.73,5134.0,330.8,331.88,329.73,329.73,5134.0
2024-03-14 11:00:00,329.69,330.56,329.33,330.0,6636.0,329.69,330.56,329.33,330.0,6636.0
2024-03-14 11:30:00,330.55,331.57,330.55,331.1,2532.0,330.55,331.57,330.55,331.1,2532.0
2024-03-14 12:00:00,330.93,331.09,330.04,330.43,5954.0,330.93,331.09,330.04,330.43,5954.0
2024-03-14 12:30:00,329.99,330.47,329.6,329.69,2087.0,329.99,330.47,329.6,329.69,2087.0
2024-03-14 13:00:00,329.63,330.12,329.16,330.0,3762.0,329.63,330.12,329.16,330.0,3762.0
2024-03-14 13:30:00,329.99,330.72,329.99,330.55,1159.0,329.99,330.72,329.99,330.55,1159.0
2024-03-14 14:00:00,330.55,330.63,330.55,330.61,600.0,330.55,330.63,330.55,330.61,600.0
2024-03-14 14:30:00,330.63,330.63,329.75,330.29,2076.0,330.63,330.63,329.75,330.29,2076.0
2024-03-14 15:00:00,329.97,330.37,329.91,330.29,3114.0,329.97,330.37,329.91,330.29,3114.0
2024-03-14 15:30:00,330.59,333.5,330.32,332.4,9108.0,330.59,333.5,330.32,332.4,9108.0
2024-03-15 09:30:00,328.14,336.37,328.14,332.69,12072.0,328.14,336.37,328.14,332.69,12072.0
2024-03-15 10:00:00,333.43,333.56,332.05,332.21,6270.0,333.43,333.56,332.05,332.21,6270.0
2024-03-15 10:30:00,332.86,334.86,332.86,334.55,1238.0,332.86,334.86,332.86,334.55,1238.0
2024-03-15 11:00:00,334.72,334.85,334.48,334.85,400.0,334.72,334.85,334.48,334.85,400.0
2024-03-15 11:30:00,335.34,335.34,333.6,333.85,1973.0,335.34,335.34,333.6,333.85,1973.0
2024-03-15 12:00:00,333.6,334.09,333.57,333.64,1457.0,333.6,334.09,333.57,333.64,1457.0
2024-03-15 12:30:00,333.34,333.97,331.73,333.88,6162.0,333.34,333.97,331.73,333.88,6162.0
2024-03-15 13:00:00,333.55,334.03,333.33,333.43,1272.0,333.55,334.03,333.33,333.43,1272.0
2024-03-15 13:30:00,333.38,333.87,333.37,333.87,516.0,333.38,333.87,333.37,333.87,516.0
2024-03-15 14:00:00,333.47,333.56,333.29,333.29,406.0,333.47,333.56,333.29,333.29,406.0
2024-03-15 14:30:00,333.68,334.13,333.68,334.13,335.0,333.68,334.13,333.68,334.13,335.0
2024-03-15 15:00:00,334.23,334.61,334.12,334.43,1780.0,334.23,334.61,334.12,334.43,1780.0
2024-03-15 15:30:00,334.3,335.16,333.0,333.58,7201.0,334.3,335.16,333.0,333.58,7201.0
2024-03-18 09:30:00,333.87,335.89,332.63,335.0,5092.0,333.87,335.89,332.63,335.0,5092.0
2024-03-18 10:00:00,333.91,335.21,332.94,334.26,3914.0,333.91,335.21,332.94,334.26,3914.0
2024-03-18 10:30:00,334.61,336.07,333.29,336.07,1926.0,334.61,336.07,333.29,336.07,1926.0
2024-03-18 11:00:00,335.62,336.0,334.44,334.87,3390.0,335.62,336.0,334.44,334.87,3390.0
2024-03-18 11:30:00,334.5,335.28,334.26,334.6,7013.0,334.5,335.28,334.26,334.6,7013.0
2024-03-18 12:00:00,335.13,336.35,334.5,336.35,3553.0,335.13,336.35,334.5,336.35,3553.0
2024-03-18 12:30:00,335.99,336.3,335.2,335.95,1069.0,335.99,336.3,335.2,335.95,1069.0
2024-03-18 13:00:00,336.69,336.73,335.58,335.59,624.0,336.69,336.73,335.58,335.59,624.0
2024-03-18 13:30:00,335.64,336.7,334.95,336.7,6278.0,335.64,336.7,334.95,336.7,6278.0
2024-03-18 14:00:00,335.2,335.2,334.35,334.36,879.0,335.2,335.2,334.35,334.36,879.0
2024-03-18 14:30:00,334.45,334.5,333.62,333.78,1507.0,334.45,334.5,333.62,333.78,1507.0
2024-03-18 15:00:00,333.44,333.45,332.94,332.94,625.0,333.44,333.45,332.94,332.94,625.0
2024-03-18 15:30:00,333.13,334.42,332.9,333.71,7994.0,333.13,334.42,332.9,333.71,7994.0
2024-03-19 09:30:00,331.68,334.26,330.45,332.35,4013.0,331.68,334.26,330.45,332.35,4013.0
2024-03-19 10:00:00,332.39,332.94,329.28,331.0,2822.0,332.39,332.94,329.28,331.0,2822.0
2024-03-19 10:30:00,331.48,331.49,329.95,330.35,4837.0,331.48,331.49,329.95,330.35,4837.0
2024-03-19 11:00:00,330.62,330.73,329.61,330.48,7237.0,330.62,330.73,329.61,330.48,7237.0
2024-03-19 11:30:00,330.91,332.32,330.72,332.32,1578.0,330.91,332.32,330.72,332.32,1578.0
2024-03-19 12:00:00,332.12,332.87,331.56,332.61,608.0,332.12,332.87,331.56,332.61,608.0
2024-03-19 12:30:00,332.64,333.75,331.64,332.99,709.0,332.64,333.75,331.64,332.99,709.0
2024-03-19 13:00:00,333.5,333.99,332.55,333.44,1700.0,333.5,333.99,332.55,333.44,1700.0
2024-03-19 13:30:00,334.51,334.73,334.5,334.5,400.0,334.51,334.73,334.5,334.5,400.0
2024-03-19 14:00:00,334.5,335.82,333.85,335.82,2978.0,334.5,335.82,333.85,335.82,2978.0
2024-03-19 14:30:00,336.25,336.5,335.18,335.94,4838.0,336.25,336.5,335.18,335.94,4838.0
2024-03-19 15:00:00,336.03,336.17,334.41,334.44,3437.0,336.03,336.17,334.41,334.44,3437.0
2024-03-19 15:30:00,334.07,337.23,333.97,336.57,9399.0,334.07,337.23,333.97,336.57,9399.0
2024-03-20 09:30:00,334.5,336.33,334.5,336.33,2048.0,334.5,336.33,334.5,336.33,2048.0
2024-03-20 10:00:00,335.38,336.66,335.23,336.64,1200.0,335.38,336.66,335.23,336.64,1200.0
2024-03-20 10:30:00,337.01,337.63,336.84,337.63,406.0,337.01,337.63,336.84,337.63,406.0
2024-03-20 11:00:00,337.19,338.04,336.96,337.19,4600.0,337.19,338.04,336.96,337.19,4600.0
2024-03-20 11:30:00,337.78,337.78,336.7,337.25,13633.0,337.78,337.78,336.7,337.25,13633.0
2024-03-20 12:00:00,337.46,337.51,335.68,336.97,12919.0,337.46,337.51,335.68,336.97,12919.0
2024-03-20 12:30:00,337.17,337.35,335.86,335.86,2793.0,337.17,337.35,335.86,335.86,2793.0
2024-03-20 13:00:00,335.5,335.5,333.43,333.43,1400.0,335.5,335.5,333.43,333.43,1400.0
2024-03-20 13:30:00,333.45,333.45,333.25,333.25,200.0,333.45,333.45,333.25,333.25,200.0
2024-03-20 14:00:00,333.23,334.46,332.42,333.18,1827.0,333.23,334.46,332.42,333.18,1827.0
2024-03-20 14:30:00,332.22,334.99,332.22,334.99,844.0,332.22,334.99,332.22,334.99,844.0
2024-03-20 15:00:00,334.03,336.07,333.6,335.37,8552.0,334.03,336.07,333.6,335.37,8552.0
2024-03-20 15:30:00,336.06,336.76,335.81,336.08,7510.0,336.06,336.76,335.81,336.08,7510.0
2024-03-21 09:30:00,339.65,342.73,337.25,341.57,4879.0,339.65,342.73,337.25,341.57,4879.0
2024-03-21 10:00:00,342.07,342.6,340.45,342.33,6520.0,342.07,342.6,340.45,342.33,6520.0
2024-03-21 10:30:00,342.59,343.82,342.0,343.67,2794.0,342.59,343.82,342.0,343.67,2794.0
2024-03-21 11:00:00,343.17,344.6,342.99,344.35,4825.0,343.17,344.6,342.99,344.35,4825.0
2024-03-21 11:30:00,344.16,345.82,344.16,345.74,625.0,344.16,345.82,344.16,345.74,625.0
2024-03-21 12:00:00,345.51,345.95,345.51,345.56,1100.0,345.51,345.95,345.51,345.56,1100.0
2024-03-21 12:30:00,345.66,346.74,344.79,346.13,1715.0,345.66,346.74,344.79,346.13,1715.0
2024-03-21 13:00:00,346.21,347.35,345.92,347.35,1427.0,346.21,347.35,345.92,347.35,1427.0
2024-03-21 13:30:00,347.46,348.28,347.13,347.81,1149.0,347.46,348.28,347.13,347.81,1149.0
2024-03-21 14:00:00,348.25,349.6,347.72,349.6,3675.0,348.25,349.6,347.72,349.6,3675.0
2024-03-21 14:30:00,349.44,350.36,349.23,349.61,3500.0,349.44,350.36,349.23,349.61,3500.0
2024-03-21 15:00:00,350.17,351.35,349.62,350.73,3266.0,350.17,351.35,349.62,350.73,3266.0
2024-03-21 15:30:00,351.0,352.57,350.24,352.12,24024.0,351.0,352.57,350.24,352.12,24024.0
2024-03-22 09:30:00,354.07,360.13,353.58,360.13,8406.0,354.07,360.13,353.58,360.13,8406.0
2024-03-22 10:00:00,358.75,359.2,354.43,356.77,7144.0,358.75,359.2,354.43,356.77,7144.0
2024-03-22 10:30:00,356.78,357.38,354.96,354.97,9697.0,356.78,357.38,354.96,354.97,9697.0
2024-03-22 11:00:00,355.15,355.72,354.2,354.21,18596.0,355.15,355.72,354.2,354.21,18596.0
2024-03-22 11:30:00,354.36,354.36,351.08,351.94,21176.0,354.36,354.36,351.08,351.94,21176.0
2024-03-22 12:00:00,352.0,352.48,351.88,351.88,923.0,352.0,352.48,351.88,351.88,923.0
2024-03-22 12:30:00,352.41,353.39,352.0,353.39,5939.0,352.41,353.39,352.0,353.39,5939.0
2024-03-22 13:00:00,353.25,353.25,352.5,353.08,1373.0,353.25,353.25,352.5,353.08,1373.0
2024-03-22 13:30:00,353.1,355.96,353.09,355.68,5837.0,353.1,355.96,353.09,355.68,5837.0
2024-03-22 14:00:00,354.85,355.69,353.57,355.32,7208.0,354.85,355.69,353.57,355.32,7208.0
2024-03-22 14:30:00,355.61,355.65,354.19,354.92,6398.0,355.61,355.65,354.19,354.92,6398.0
2024-03-22 15:00:00,353.88,355.18,353.44,353.72,7798.0,353.88,355.18,353.44,353.72,7798.0
2024-03-22 15:30:00,353.59,354.08,350.43,350.47,30648.0,353.59,354.08,350.43,350.47,30648.0
2024-03-25 09:30:00,350.06,350.06,348.56,348.86,1129.0,350.06,350.06,348.56,348.86,1129.0
2024-03-25 10:00:00,348.0,348.5,346.19,347.72,2627.0,348.0,348.5,346.19,347.72,2627.0
2024-03-25 10:30:00,342.6,343.39,341.51,342.93,2234.0,342.6,343.39,341.51,342.93,2234.0
2024-03-25 11:00:00,342.54,343.73,342.16,342.97,3071.0,342.54,343.73,342.16,342.97,3071.0
2024-03-25 11:30:00,342.96,346.12,342.9,344.7,6732.0,342.96,346.12,342.9,344.7,6732.0
2024-03-25 12:00:00,344.35,344.35,341.64,341.64,3044.0,344.35,344.35,341.64,341.64,3044.0
2024-03-25 12:30:00,342.24,342.41,340.53,340.54,2535.0,342.24,342.41,340.53,340.54,2535.0
2024-03-25 13:00:00,340.46,341.69,340.27,340.85,3760.0,340.46,341.69,340.27,340.85,3760.0
2024-03-25 13:30:00,339.82,339.82,337.72,338.08,5179.0,339.82,339.82,337.72,338.08,5179.0
2024-03-25 14:00:00,338.54,338.54,338.52,338.52,200.0,338.54,338.54,338.52,338.52,200.0
2024-03-25 14:30:00,337.29,338.97,337.29,337.74,1107.0,337.29,338.97,337.29,337.74,1107.0
2024-03-25 15:00:00,338.09,338.28,337.14,337.85,1262.0,338.09,338.28,337.14,337.85,1262.0
2024-03-25 15:30:00,337.65,341.35,337.28,341.35,12697.0,337.65,341.35,337.28,341.35,12697.0
2024-03-26 09:30:00,342.77,343.26,342.04,342.54,2946.0,342.77,343.26,342.04,342.54,2946.0
2024-03-26 10:00:00,342.3,343.1,342.3,343.1,566.0,342.3,343.1,342.3,343.1,566.0
2024-03-26 10:30:00,343.3,343.83,342.16,342.16,4743.0,343.3,343.83,342.16,342.16,4743.0
2024-03-26 11:00:00,342.59,342.59,341.32,341.77,4997.0,342.59,342.59,341.32,341.77,4997.0
2024-03-26 11:30:00,341.21,343.06,341.21,341.98,2190.0,341.21,343.06,341.21,341.98,2190.0
2024-03-26 12:00:00,341.44,341.44,340.2,340.21,2939.0,341.44,341.44,340.2,340.21,2939.0
2024-03-26 12:30:00,340.61,341.3,340.21,341.3,1199.0,340.61,341.3,340.21,341.3,1199.0
2024-03-26 13:00:00,341.33,342.08,341.33,341.76,1772.0,341.33,342.08,341.33,341.76,1772.0
2024-03-26 13:30:00,341.78,342.0,341.77,341.91,400.0,341.78,342.0,341.77,341.91,400.0
2024-03-26 14:00:00,341.96,341.96,341.67,341.72,1836.0,341.96,341.96,341.67,341.72,1836.0
2024-03-26 14:30:00,341.34,342.35,340.96,342.01,1548.0,341.34,342.35,340.96,342.01,1548.0
2024-03-26 15:00:00,341.32,341.88,341.26,341.55,3014.0,341.32,341.88,341.26,341.55,3014.0
2024-03-26 15:30:00,341.51,341.79,340.03,340.5,4325.0,341.51,341.79,340.03,340.5,4325.0
2024-03-27 09:30:00,342.63,343.02,339.25,342.78,18193.0,342.63,343.02,339.25,342.78,18193.0
2024-03-27 10:00:00,342.9,342.98,339.7,339.7,1829.0,342.9,342.98,339.7,339.7,1829.0
2024-03-27 10:30:00,340.05,341.25,339.2,340.63,3710.0,340.05,341.25,339.2,340.63,3710.0
2024-03-27 11:00:00,340.37,342.48,340.37,342.34,2608.0,340.37,342.48,340.37,342.34,2608.0
2024-03-27 11:30:00,342.49,344.22,342.37,342.95,3036.0,342.49,344.22,342.37,342.95,3036.0
2024-03-27 12:00:00,342.57,343.96,342.5,343.96,2494.0,342.57,343.96,342.5,343.96,2494.0
2024-03-27 12:30:00,344.12,347.11,344.12,346.55,6095.0,344.12,347.11,344.12,346.55,6095.0
2024-03-27 13:00:00,346.06,346.06,344.93,345.12,1570.0,346.06,346.06,344.93,345.12,1570.0
2024-03-27 13:30:00,345.18,346.4,345.04,345.36,5199.0,345.18,346.4,345.04,345.36,5199.0
2024-03-27 14:00:00,345.31,346.69,345.3,346.48,2037.0,345.31,346.69,345.3,346.48,2037.0
2024-03-27 14:30:00,346.67,347.66,346.29,347.66,2198.0,346.67,347.66,346.29,347.66,2198.0
2024-03-27 15:00:00,347.59,347.94,347.33,347.94,1421.0,347.59,347.94,347.33,347.94,1421.0
2024-03-27 15:30:00,347.67,350.09,347.62,350.09,13433.0,347.67,350.09,347.62,350.09,13433.0
2024-03-28 09:30:00,350.32,350.32,347.29,347.96,2150.0,350.32,350.32,347.29,347.96,2150.0
2024-03-28 10:00:00,349.44,349.6,347.07,347.07,2069.0,349.44,349.6,347.07,347.07,2069.0
2024-03-28 10:30:00,346.91,347.68,345.07,345.07,3274.0,346.91,347.68,345.07,345.07,3274.0
2024-03-28 11:00:00,345.05,346.09,345.04,345.96,2352.0,345.05,346.09,345.04,345.96,2352.0
2024-03-28 11:30:00,346.34,346.34,345.53,345.53,250.0,346.34,346.34,345.53,345.53,250.0
2024-03-28 12:00:00,345.9,347.19,345.9,347.19,2341.0,345.9,347.19,345.9,347.19,2341.0
2024-03-28 12:30:00,346.94,346.95,345.35,346.0,3683.0,346.94,346.95,345.35,346.0,3683.0
2024-03-28 13:00:00,346.1,347.3,346.1,347.3,2937.0,346.1,347.3,346.1,347.3,2937.0
2024-03-28 13:30:00,347.32,348.23,347.32,348.23,2623.0,347.32,348.23,347.32,348.23,2623.0
2024-03-28 14:00:00,348.1,348.1,346.8,346.8,1186.0,348.1,348.1,346.8,346.8,1186.0
2024-03-28 14:30:00,347.19,347.45,346.86,346.86,2306.0,347.19,347.45,346.86,346.86,2306.0
2024-03-28 15:00:00,346.86,346.89,345.58,346.65,3013.0,346.86,346.89,345.58,346.65,3013.0
2024-03-28 15:30:00,346.6,346.64,345.29,345.86,9161.0,346.6,346.64,345.29,345.86,9161.0
2024-04-01 09:30:00,346.83,346.83,341.1,343.51,6676.0,346.83,346.83,341.1,343.51,6676.0
2024-04-01 10:00:00,343.25,343.66,338.68,338.68,731.0,343.25,343.66,338.68,338.68,731.0
2024-04-01 10:30:00,338.74,339.89,337.76,339.52,1909.0,338.74,339.89,337.76,339.52,1909.0
2024-04-01 11:00:00,339.32,339.35,338.24,338.29,3057.0,339.32,339.35,338.24,338.29,3057.0
2024-04-01 11:30:00,338.54,338.55,337.23,338.0,3426.0,338.54,338.55,337.23,338.0,3426.0
2024-04-01 12:00:00,338.7,338.7,337.61,338.53,1959.0,338.7,338.7,337.61,338.53,1959.0
2024-04-01 12:30:00,338.92,340.05,338.92,340.05,1005.0,338.92,340.05,338.92,340.05,1005.0
2024-04-01 13:00:00,339.98,341.63,339.98,341.62,1730.0,339.98,341.63,339.98,341.62,1730.0
2024-04-01 13:30:00,340.42,341.17,340.42,340.82,1317.0,340.42,341.17,340.42,340.82,1317.0
2024-04-01 14:00:00,340.41,340.41,339.14,340.37,2824.0,340.41,340.41,339.14,340.37,2824.0
2024-04-01 14:30:00,340.36,341.39,340.36,340.97,2838.0,340.36,341.39,340.36,340.97,2838.0
2024-04-01 15:00:00,340.45,341.05,339.58,339.9,1856.0,340.45,341.05,339.58,339.9,1856.0
2024-04-01 15:30:00,340.09,340.59,337.21,339.03,18765.0,340.09,340.59,337.21,339.03,18765.0
2024-04-02 09:30:00,335.77,337.45,333.1,334.2,6093.0,335.77,337.45,333.1,334.2,6093.0
2024-04-02 10:00:00,333.83,333.83,330.16,332.36,1867.0,333.83,333.83,330.16,332.36,1867.0
2024-04-02 10:30:00,333.9,334.95,331.92,333.08,7734.0,333.9,334.95,331.92,333.08,7734.0
2024-04-02 11:00:00,331.95,333.67,331.95,332.9,2071.0,331.95,333.67,331.95,332.9,2071.0
2024-04-02 11:30:00,332.9,333.55,330.87,331.3,5523.0,332.9,333.55,330.87,331.3,5523.0
2024-04-02 12:00:00,331.25,331.64,330.52,330.58,1624.0,331.25,331.64,330.52,330.58,1624.0
2024-04-02 12:30:00,330.0,330.57,329.64,330.25,1379.0,330.0,330.57,329.64,330.25,1379.0
2024-04-02 13:00:00,330.03,330.18,328.91,329.33,1666.0,330.03,330.18,328.91,329.33,1666.0
2024-04-02 13:30:00,328.69,329.35,328.69,329.35,700.0,328.69,329.35,328.69,329.35,700.0
2024-04-02 14:00:00,329.1,330.28,328.61,330.28,1238.0,329.1,330.28,328.61,330.28,1238.0
2024-04-02 14:30:00,330.19,330.19,329.23,329.24,823.0,330.19,330.19,329.23,329.24,823.0
2024-04-02 15:00:00,328.88,329.15,328.64,329.15,2448.0,328.88,329.15,328.64,329.15,2448.0
2024-04-02 15:30:00,329.41,329.99,328.43,329.06,22261.0,329.41,329.99,328.43,329.06,22261.0
2024-04-03 09:30:00,322.13,329.89,322.13,328.55,7642.0,322.13,329.89,322.13,328.55,7642.0
2024-04-03 10:00:00,328.6,331.07,328.6,330.43,6569.0,328.6,331.07,328.6,330.43,6569.0
2024-04-03 10:30:00,330.75,331.47,328.93,330.37,2230.0,330.75,331.47,328.93,330.37,2230.0
2024-04-03 11:00:00,330.44,333.3,330.44,332.7,2305.0,330.44,333.3,330.44,332.7,2305.0
2024-04-03 11:30:00,333.06,333.06,330.84,331.15,8963.0,333.06,333.06,330.84,331.15,8963.0
2024-04-03 12:00:00,331.21,331.7,330.45,330.99,5191.0,331.21,331.7,330.45,330.99,5191.0
2024-04-03 12:30:00,330.95,331.34,330.35,331.3,5280.0,330.95,331.34,330.35,331.3,5280.0
2024-04-03 13:00:00,331.33,332.47,331.13,331.27,6248.0,331.33,332.47,331.13,331.27,6248.0
2024-04-03 13:30:00,331.69,331.93,330.95,330.95,766.0,331.69,331.93,330.95,330.95,766.0
2024-04-03 14:00:00,330.1,330.74,329.67,330.1,3284.0,330.1,330.74,329.67,330.1,3284.0
2024-04-03 14:30:00,329.33,329.79,328.81,329.26,6674.0,329.33,329.79,328.81,329.26,6674.0
2024-04-03 15:00:00,328.62,328.86,326.93,327.22,2053.0,328.62,328.86,326.93,327.22,2053.0
2024-04-03 15:30:00,327.23,328.83,326.89,328.38,11696.0,327.23,328.83,326.89,328.38,11696.0
2024-04-04 09:30:00,330.5,330.95,329.76,330.94,4189.0,330.5,330.95,329.76,330.94,4189.0
2024-04-04 10:00:00,331.78,331.78,329.01,330.44,2084.0,331.78,331.78,329.01,330.44,2084.0
2024-04-04 10:30:00,330.35,331.05,329.6,330.99,4175.0,330.35,331.05,329.6,330.99,4175.0
2024-04-04 11:00:00,330.9,330.9,329.5,330.11,3138.0,330.9,330.9,329.5,330.11,3138.0
2024-04-04 11:30:00,330.01,331.45,329.99,331.45,5472.0,330.01,331.45,329.99,331.45,5472.0
2024-04-04 12:00:00,331.02,331.93,331.02,331.75,950.0,331.02,331.93,331.02,331.75,950.0
2024-04-04 12:30:00,331.11,331.11,328.69,328.69,4973.0,331.11,331.11,328.69,328.69,4973.0
2024-04-04 13:00:00,329.14,329.93,329.14,329.43,5271.0,329.14,329.93,329.14,329.43,5271.0
2024-04-04 13:30:00,329.91,330.57,329.65,329.65,960.0,329.91,330.57,329.65,329.65,960.0
2024-04-04 14:00:00,328.69,328.69,325.78,325.82,2440.0,328.69,328.69,325.78,325.82,2440.0
2024-04-04 14:30:00,325.47,326.22,324.4,324.4,1152.0,325.47,326.22,324.4,324.4,1152.0
2024-04-04 15:00:00,323.75,323.93,323.2,323.2,550.0,323.75,323.93,323.2,323.2,550.0
2024-04-04 15:30:00,322.3,323.84,322.02,322.82,11609.0,322.3,323.84,322.02,322.82,11609.0
2024-04-05 09:30:00,322.38,325.69,322.38,325.31,4554.0,322.38,325.69,322.38,325.31,4554.0
2024-04-05 10:00:00,326.4,326.4,323.34,323.86,1178.0,326.4,326.4,323.34,323.86,1178.0
2024-04-05 10:30:00,323.99,326.75,323.99,326.11,776.0,323.99,326.75,323.99,326.11,776.0
2024-04-05 11:00:00,325.66,326.86,325.54,326.8,1426.0,325.66,326.86,325.54,326.8,1426.0
2024-04-05 11:30:00,326.69,326.69,325.92,325.92,1099.0,326.69,326.69,325.92,325.92,1099.0
2024-04-05 12:00:00,325.59,326.09,325.42,325.86,600.0,325.59,326.09,325.42,325.86,600.0
2024-04-05 12:30:00,326.1,327.81,326.09,327.81,2623.0,326.1,327.81,326.09,327.81,2623.0
2024-04-05 13:00:00,327.72,328.22,327.71,328.22,1269.0,327.72,328.22,327.71,328.22,1269.0
2024-04-05 13:30:00,328.37,328.37,325.89,325.9,1977.0,328.37,328.37,325.89,325.9,1977.0
2024-04-05 14:00:00,325.39,327.24,325.38,327.14,7537.0,325.39,327.24,325.38,327.14,7537.0
2024-04-05 14:30:00,326.94,326.94,325.27,325.54,5450.0,326.94,326.94,325.27,325.54,5450.0
2024-04-05 15:00:00,325.41,325.41,323.28,323.59,2866.0,325.41,325.41,323.28,323.59,2866.0
2024-04-05 15:30:00,323.5,324.56,323.46,324.43,11544.0,323.5,324.56,323.46,324.43,11544.0
2024-04-08 09:30:00,324.6,327.54,324.6,325.8,12975.0,324.6,327.54,324.6,325.8,12975.0
2024-04-08 10:00:00,326.0,326.87,324.52,326.86,17368.0,326.0,326.87,324.52,326.86,17368.0
2024-04-08 10:30:00,326.89,328.77,326.89,327.73,3675.0,326.89,328.77,326.89,327.73,3675.0
2024-04-08 11:00:00,327.87,328.61,327.8,328.0,3258.0,327.87,328.61,327.8,328.0,3258.0
2024-04-08 11:30:00,328.2,328.2,326.06,326.36,3926.0,328.2,328.2,326.06,326.36,3926.0
2024-04-08 12:00:00,326.8,328.62,326.67,328.25,5098.0,326.8,328.62,326.67,328.25,5098.0
2024-04-08 12:30:00,328.44,328.76,328.05,328.69,900.0,328.44,328.76,328.05,328.69,900.0
2024-04-08 13:00:00,328.52,328.94,328.05,328.71,2053.0,328.52,328.94,328.05,328.71,2053.0
2024-04-08 13:30:00,328.39,329.31,328.39,328.81,4371.0,328.39,329.31,328.39,328.81,4371.0
2024-04-08 14:00:00,328.61,328.61,327.69,327.69,1529.0,328.61,328.61,327.69,327.69,1529.0
2024-04-08 14:30:00,327.92,328.3,327.9,327.91,2654.0,327.92,328.3,327.9,327.91,2654.0
2024-04-08 15:00:00,327.94,328.17,327.18,327.19,2973.0,327.94,328.17,327.18,327.19,2973.0
2024-04-08 15:30:00,327.12,327.12,325.94,326.3,5177.0,327.12,327.12,325.94,326.3,5177.0
2024-04-09 09:30:00,330.26,333.14,329.35,331.66,4689.0,330.26,333.14,329.35,331.66,4689.0
2024-04-09 10:00:00,334.22,337.79,333.16,337.79,6869.0,334.22,337.79,333.16,337.79,6869.0
2024-04-09 10:30:00,336.5,336.5,334.59,334.72,4052.0,336.5,336.5,334.59,334.72,4052.0
2024-04-09 11:00:00,334.94,335.23,334.04,334.04,1077.0,334.94,335.23,334.04,334.04,1077.0
2024-04-09 11:30:00,334.87,334.87,334.25,334.25,234.0,334.87,334.87,334.25,334.25,234.0
2024-04-09 12:00:00,334.95,335.92,334.95,335.92,393.0,334.95,335.92,334.95,335.92,393.0
2024-04-09 12:30:00,336.13,337.61,336.13,337.23,335.0,336.13,337.61,336.13,337.23,335.0
2024-04-09 13:00:00,338.44,338.44,337.46,337.47,200.0,338.44,338.44,337.46,337.47,200.0
2024-04-09 13:30:00,337.66,337.66,336.93,336.93,440.0,337.66,337.66,336.93,336.93,440.0
2024-04-09 14:00:00,337.49,337.89,336.72,336.91,459.0,337.49,337.89,336.72,336.91,459.0
2024-04-09 14:30:00,337.19,337.5,337.07,337.1,540.0,337.19,337.5,337.07,337.1,540.0
2024-04-09 15:00:00,336.47,337.49,335.51,337.49,1736.0,336.47,337.49,335.51,337.49,1736.0
2024-04-09 15:30:00,338.05,339.9,337.05,339.56,6454.0,338.05,339.9,337.05,339.56,6454.0
2024-04-10 09:30:00,330.29,332.01,326.6,327.94,2996.0,330.29,332.01,326.6,327.94,2996.0
2024-04-10 10:00:00,326.92,328.75,326.91,328.53,1240.0,326.92,328.75,326.91,328.53,1240.0
2024-04-10 10:30:00,328.94,330.44,328.68,329.95,2410.0,328.94,330.44,328.68,329.95,2410.0
2024-04-10 11:00:00,329.95,329.95,328.5,328.83,2074.0,329.95,329.95,328.5,328.83,2074.0
2024-04-10 11:30:00,328.91,328.94,327.73,328.19,3039.0,328.91,328.94,327.73,328.19,3039.0
2024-04-10 12:00:00,328.89,328.89,327.79,328.6,843.0,328.89,328.89,327.79,328.6,843.0
2024-04-10 12:30:00,328.6,328.86,328.58,328.86,482.0,328.6,328.86,328.58,328.86,482.0
2024-04-10 13:00:00,328.75,329.25,327.97,329.25,2261.0,328.75,329.25,327.97,329.25,2261.0
2024-04-10 13:30:00,329.5,330.01,329.4,330.0,1400.0,329.5,330.01,329.4,330.0,1400.0
2024-04-10 14:00:00,330.11,330.38,329.65,330.03,910.0,330.11,330.38,329.65,330.03,910.0
2024-04-10 14:30:00,330.28,330.28,329.52,329.52,800.0,330.28,330.28,329.52,329.52,800.0
2024-04-10 15:00:00,331.44,331.89,331.1,331.39,1400.0,331.44,331.89,331.1,331.39,1400.0
2024-04-10 15:30:00,330.92,331.64,330.53,330.97,5406.0,330.92,331.64,330.53,330.97,5406.0
2024-04-11 09:30:00,330.41,330.49,323.15,324.03,26864.0,330.41,330.49,323.15,324.03,26864.0
2024-04-11 10:00:00,323.62,323.83,318.45,318.84,21594.0,323.62,323.83,318.45,318.84,21594.0
2024-04-11 10:30:00,318.56,319.07,316.99,317.42,21596.0,318.56,319.07,316.99,317.42,21596.0
2024-04-11 11:00:00,317.49,317.86,316.26,316.69,6224.0,317.49,317.86,316.26,316.69,6224.0
2024-04-11 11:30:00,316.32,317.28,315.01,317.0,3307.0,316.32,317.28,315.01,317.0,3307.0
2024-04-11 12:00:00,316.9,316.99,315.5,316.26,4365.0,316.9,316.99,315.5,316.26,4365.0
2024-04-11 12:30:00,315.94,316.04,315.4,315.62,1909.0,315.94,316.04,315.4,315.62,1909.0
2024-04-11 13:00:00,315.57,318.02,315.57,318.02,2151.0,315.57,318.02,315.57,318.02,2151.0
2024-04-11 13:30:00,317.83,317.83,316.25,316.25,1835.0,317.83,317.83,316.25,316.25,1835.0
2024-04-11 14:00:00,316.09,316.95,315.8,316.35,13935.0,316.09,316.95,315.8,316.35,13935.0
2024-04-11 14:30:00,316.03,316.03,313.6,313.9,3100.0,316.03,316.03,313.6,313.9,3100.0
2024-04-11 15:00:00,313.74,314.66,313.63,314.17,7342.0,313.74,314.66,313.63,314.17,7342.0
2024-04-11 15:30:00,313.84,313.84,311.66,311.66,14665.0,313.84,313.84,311.66,311.66,14665.0
2024-04-12 09:30:00,309.06,309.8,307.56,307.57,1872.0,309.06,309.8,307.56,307.57,1872.0
2024-04-12 10:00:00,307.7,308.64,306.55,307.75,6344.0,307.7,308.64,306.55,307.75,6344.0
2024-04-12 10:30:00,307.35,307.35,305.35,306.21,5276.0,307.35,307.35,305.35,306.21,5276.0
2024-04-12 11:00:00,306.11,306.43,305.45,305.57,1705.0,306.11,306.43,305.45,305.57,1705.0
2024-04-12 11:30:00,305.05,306.03,304.98,305.73,4000.0,305.05,306.03,304.98,305.73,4000.0
2024-04-12 12:00:00,305.81,305.82,303.82,303.82,1417.0,305.81,305.82,303.82,303.82,1417.0
2024-04-12 12:30:00,304.22,304.48,303.8,304.47,2519.0,304.22,304.48,303.8,304.47,2519.0
2024-04-12 13:00:00,304.49,304.79,304.48,304.79,400.0,304.49,304.79,304.48,304.79,400.0
2024-04-12 13:30:00,305.29,306.23,304.11,304.11,2500.0,305.29,306.23,304.11,304.11,2500.0
2024-04-12 14:00:00,304.06,304.06,303.22,303.22,3325.0,304.06,304.06,303.22,303.22,3325.0
2024-04-12 14:30:00,302.85,302.93,301.75,302.5,14447.0,302.85,302.93,301.75,302.5,14447.0
2024-04-12 15:00:00,302.41,302.41,300.19,300.19,6784.0,302.41,302.41,300.19,300.19,6784.0
2024-04-12 15:30:00,300.33,301.32,300.0,300.46,50463.0,300.33,301.32,300.0,300.46,50463.0
2024-04-15 09:30:00,304.78,305.77,304.2,304.84,2561.0,304.78,305.77,304.2,304.84,2561.0
2024-04-15 10:00:00,304.23,304.23,300.9,300.9,1693.0,304.23,304.23,300.9,300.9,1693.0
2024-04-15 10:30:00,300.58,301.0,298.75,298.9,800.0,300.58,301.0,298.75,298.9,800.0
2024-04-15 11:00:00,298.0,299.0,297.72,297.79,1491.0,298.0,299.0,297.72,297.79,1491.0
2024-04-15 11:30:00,298.07,300.7,297.77,300.68,5401.0,298.07,300.7,297.77,300.68,5401.0
2024-04-15 12:00:00,301.09,301.09,300.26,300.26,1535.0,301.09,301.09,300.26,300.26,1535.0
2024-04-15 12:30:00,300.62,300.62,300.03,300.03,1158.0,300.62,300.62,300.03,300.03,1158.0
2024-04-15 13:00:00,299.91,299.91,298.59,298.62,700.0,299.91,299.91,298.59,298.62,700.0
2024-04-15 13:30:00,298.04,299.37,298.04,299.37,3334.0,298.04,299.37,298.04,299.37,3334.0
2024-04-15 14:00:00,299.08,299.44,298.15,298.32,2681.0,299.08,299.44,298.15,298.32,2681.0
2024-04-15 14:30:00,298.32,299.54,298.27,299.21,3400.0,298.32,299.54,298.27,299.21,3400.0
2024-04-15 15:00:00,298.84,299.04,298.05,298.8,4603.0,298.84,299.04,298.05,298.8,4603.0
2024-04-15 15:30:00,298.88,300.82,298.62,300.81,17264.0,298.88,300.82,298.62,300.81,17264.0
2024-04-16 09:30:00,300.0,300.0,296.9,297.1,3394.0,300.0,300.0,296.9,297.1,3394.0
2024-04-16 10:00:00,297.15,298.67,297.14,297.84,5188.0,297.15,298.67,297.14,297.84,5188.0
2024-04-16 10:30:00,297.84,297.84,296.25,296.6,4253.0,297.84,297.84,296.25,296.6,4253.0
2024-04-16 11:00:00,296.58,297.21,296.16,296.92,6666.0,296.58,297.21,296.16,296.92,6666.0
2024-04-16 11:30:00,296.32,297.3,296.03,297.26,11382.0,296.32,297.3,296.03,297.26,11382.0
2024-04-16 12:00:00,296.63,296.72,295.52,295.82,3150.0,296.63,296.72,295.52,295.82,3150.0
2024-04-16 12:30:00,296.0,296.02,295.48,295.85,2652.0,296.0,296.02,295.48,295.85,2652.0
2024-04-16 13:00:00,295.43,295.46,294.78,294.91,5224.0,295.43,295.46,294.78,294.91,5224.0
2024-04-16 13:30:00,294.66,295.0,293.81,294.94,4860.0,294.66,295.0,293.81,294.94,4860.0
2024-04-16 14:00:00,294.28,295.32,293.4,294.17,1800.0,294.28,295.32,293.4,294.17,1800.0
2024-04-16 14:30:00,294.33,295.8,294.33,295.66,4986.0,294.33,295.8,294.33,295.66,4986.0
2024-04-16 15:00:00,295.48,296.32,294.2,294.41,6874.0,295.48,296.32,294.2,294.41,6874.0
2024-04-16 15:30:00,294.33,294.38,292.52,292.65,14655.0,294.33,294.38,292.52,292.65,14655.0
2024-04-17 09:30:00,297.04,299.22,290.4,293.68,19317.0,297.04,299.22,290.4,293.68,19317.0
2024-04-17 10:00:00,292.42,294.59,292.37,293.55,4622.0,292.42,294.59,292.37,293.55,4622.0
2024-04-17 10:30:00,294.25,294.25,293.19,293.19,1084.0,294.25,294.25,293.19,293.19,1084.0
2024-04-17 11:00:00,293.0,293.0,291.92,291.92,4303.0,293.0,293.0,291.92,291.92,4303.0
2024-04-17 11:30:00,292.13,292.91,291.5,292.56,3204.0,292.13,292.91,291.5,292.56,3204.0
2024-04-17 12:00:00,292.45,292.45,291.33,292.38,1903.0,292.45,292.45,291.33,292.38,1903.0
2024-04-17 12:30:00,292.53,292.67,291.73,291.73,1723.0,292.53,292.67,291.73,291.73,1723.0
2024-04-17 13:00:00,291.99,292.24,291.89,291.89,859.0,291.99,292.24,291.89,291.89,859.0
2024-04-17 13:30:00,291.6,292.13,291.28,292.13,5524.0,291.6,292.13,291.28,292.13,5524.0
2024-04-17 14:00:00,292.0,293.07,291.9,292.29,7719.0,292.0,293.07,291.9,292.29,7719.0
2024-04-17 14:30:00,291.86,292.5,290.77,291.64,3662.0,291.86,292.5,290.77,291.64,3662.0
2024-04-17 15:00:00,290.84,291.61,290.65,291.61,2354.0,290.84,291.61,290.65,291.61,2354.0
2024-04-17 15:30:00,291.44,292.34,290.69,290.69,16230.0,291.44,292.34,290.69,290.69,16230.0
2024-04-18 09:30:00,275.83,277.73,268.91,273.55,55098.0,275.83,277.73,268.91,273.55,55098.0
2024-04-18 10:00:00,274.29,276.0,269.8,274.45,16107.0,274.29,276.0,269.8,274.45,16107.0
2024-04-18 10:30:00,274.99,280.11,274.76,278.92,9889.0,274.99,280.11,274.76,278.92,9889.0
2024-04-18 11:00:00,278.79,281.34,278.79,281.07,5166.0,278.79,281.34,278.79,281.07,5166.0
2024-04-18 11:30:00,281.21,286.18,281.2,286.18,5472.0,281.21,286.18,281.2,286.18,5472.0
2024-04-18 12:00:00,285.66,286.65,281.81,282.26,8501.0,285.66,286.65,281.81,282.26,8501.0
2024-04-18 12:30:00,281.2,282.61,280.07,282.59,7955.0,281.2,282.61,280.07,282.59,7955.0
2024-04-18 13:00:00,282.59,282.62,281.0,281.15,5589.0,282.59,282.62,281.0,281.15,5589.0
2024-04-18 13:30:00,281.51,281.52,280.03,280.41,8132.0,281.51,281.52,280.03,280.41,8132.0
2024-04-18 14:00:00,280.45,281.25,278.43,279.0,8567.0,280.45,281.25,278.43,279.0,8567.0
2024-04-18 14:30:00,279.01,280.44,278.17,279.72,11793.0,279.01,280.44,278.17,279.72,11793.0
2024-04-18 15:00:00,280.07,282.59,279.84,282.59,4781.0,280.07,282.59,279.84,282.59,4781.0
2024-04-18 15:30:00,282.38,282.9,280.43,280.97,16079.0,282.38,282.9,280.43,280.97,16079.0
2024-04-19 09:30:00,283.12,283.12,279.97,282.86,6520.0,283.12,283.12,279.97,282.86,6520.0
2024-04-19 10:00:00,281.74,283.48,281.2,283.48,3870.0,281.74,283.48,281.2,283.48,3870.0
2024-04-19 10:30:00,283.94,285.27,281.46,281.59,4940.0,283.94,285.27,281.46,281.59,4940.0
2024-04-19 11:00:00,281.58,282.74,281.26,282.67,3622.0,281.58,282.74,281.26,282.67,3622.0
2024-04-19 11:30:00,282.96,283.03,280.51,280.51,12834.0,282.96,283.03,280.51,280.51,12834.0
2024-04-19 12:00:00,280.48,281.68,279.2,279.68,9517.0,280.48,281.68,279.2,279.68,9517.0
2024-04-19 12:30:00,279.22,280.14,277.7,278.94,14385.0,279.22,280.14,277.7,278.94,14385.0
2024-04-19 13:00:00,277.7,277.94,276.32,276.86,5742.0,277.7,277.94,276.32,276.86,5742.0
2024-04-19 13:30:00,276.7,277.4,276.38,277.19,3324.0,276.7,277.4,276.38,277.19,3324.0
2024-04-19 14:00:00,276.93,278.25,276.24,277.53,6150.0,276.93,278.25,276.24,277.53,6150.0
2024-04-19 14:30:00,277.41,279.52,277.01,278.85,4644.0,277.41,279.52,277.01,278.85,4644.0
2024-04-19 15:00:00,278.67,279.47,278.04,279.47,8424.0,278.67,279.47,278.04,279.47,8424.0
2024-04-19 15:30:00,279.46,280.21,278.48,279.99,32400.0,279.46,280.21,278.48,279.99,32400.0
2024-04-22 09:30:00,281.73,281.89,277.71,279.76,7479.0,281.73,281.89,277.71,279.76,7479.0
2024-04-22 10:00:00,280.26,281.62,280.26,281.23,1511.0,280.26,281.62,280.26,281.23,1511.0
2024-04-22 10:30:00,281.01,282.27,281.0,281.93,2503.0,281.01,282.27,281.0,281.93,2503.0
2024-04-22 11:00:00,281.46,281.72,278.22,279.0,10178.0,281.46,281.72,278.22,279.0,10178.0
2024-04-22 11:30:00,278.9,279.65,278.57,278.69,5427.0,278.9,279.65,278.57,278.69,5427.0
2024-04-22 12:00:00,279.21,280.74,279.21,280.13,3333.0,279.21,280.74,279.21,280.13,3333.0
2024-04-22 12:30:00,279.76,280.27,279.56,280.23,4396.0,279.76,280.27,279.56,280.23,4396.0
2024-04-22 13:00:00,280.86,281.3,280.42,280.42,1243.0,280.86,281.3,280.42,280.42,1243.0
2024-04-22 13:30:00,280.89,283.42,280.6,282.59,3600.0,280.89,283.42,280.6,282.59,3600.0
2024-04-22 14:00:00,283.02,283.39,281.92,282.79,6743.0,283.02,283.39,281.92,282.79,6743.0
2024-04-22 14:30:00,283.17,283.17,281.59,281.92,1010.0,283.17,283.17,281.59,281.92,1010.0
2024-04-22 15:00:00,281.68,281.79,280.96,281.26,1536.0,281.68,281.79,280.96,281.26,1536.0
2024-04-22 15:30:00,281.56,281.56,279.64,280.48,7804.0,281.56,281.56,279.64,280.48,7804.0
2024-04-23 09:30:00,286.04,291.89,284.04,291.0,15991.0,286.04,291.89,284.04,291.0,15991.0
2024-04-23 10:00:00,291.29,294.33,291.14,292.23,8106.0,291.29,294.33,291.14,292.23,8106.0
2024-04-23 10:30:00,292.55,292.57,290.44,290.44,2360.0,292.55,292.57,290.44,290.44,2360.0
2024-04-23 11:00:00,291.49,291.49,290.37,290.93,5370.0,291.49,291.49,290.37,290.93,5370.0
2024-04-23 11:30:00,290.53,290.98,290.0,290.66,1644.0,290.53,290.98,290.0,290.66,1644.0
2024-04-23 12:00:00,290.01,290.39,289.63,289.69,3335.0,290.01,290.39,289.63,289.69,3335.0
2024-04-23 12:30:00,289.78,290.02,289.29,289.53,1111.0,289.78,290.02,289.29,289.53,1111.0
2024-04-23 13:00:00,289.37,289.81,289.06,289.48,3000.0,289.37,289.81,289.06,289.48,3000.0
2024-04-23 13:30:00,289.54,289.83,287.59,287.9,2961.0,289.54,289.83,287.59,287.9,2961.0
2024-04-23 14:00:00,287.47,288.26,286.51,286.71,6510.0,287.47,288.26,286.51,286.71,6510.0
2024-04-23 14:30:00,286.46,286.61,285.59,286.1,4921.0,286.46,286.61,285.59,286.1,4921.0
2024-04-23 15:00:00,285.84,286.59,284.06,284.06,4070.0,285.84,286.59,284.06,284.06,4070.0
2024-04-23 15:30:00,284.07,285.92,284.06,285.6,33775.0,284.07,285.92,284.06,285.6,33775.0
2024-04-24 09:30:00,283.79,285.27,281.55,282.06,10134.0,283.79,285.27,281.55,282.06,10134.0
2024-04-24 10:00:00,281.23,282.57,281.07,281.84,5111.0,281.23,282.57,281.07,281.84,5111.0
2024-04-24 10:30:00,281.39,281.39,277.81,278.97,7938.0,281.39,281.39,277.81,278.97,7938.0
2024-04-24 11:00:00,278.16,279.09,277.5,279.08,7550.0,278.16,279.09,277.5,279.08,7550.0
2024-04-24 11:30:00,279.37,280.22,277.36,278.18,5377.0,279.37,280.22,277.36,278.18,5377.0
2024-04-24 12:00:00,278.25,278.82,277.8,278.64,3806.0,278.25,278.82,277.8,278.64,3806.0
2024-04-24 12:30:00,278.34,280.22,278.09,280.04,3228.0,278.34,280.22,278.09,280.04,3228.0
2024-04-24 13:00:00,279.67,280.55,279.01,279.24,2748.0,279.67,280.55,279.01,279.24,2748.0
2024-04-24 13:30:00,279.24,279.77,279.03,279.03,1183.0,279.24,279.77,279.03,279.03,1183.0
2024-04-24 14:00:00,279.02,279.64,278.63,279.64,2126.0,279.02,279.64,278.63,279.64,2126.0
2024-04-24 14:30:00,279.3,280.31,279.3,280.31,1479.0,279.3,280.31,279.3,280.31,1479.0
2024-04-24 15:00:00,279.9,279.9,278.13,278.4,2138.0,279.9,279.9,278.13,278.4,2138.0
2024-04-24 15:30:00,278.39,279.28,277.83,278.03,15758.0,278.39,279.28,277.83,278.03,15758.0
2024-04-25 09:30:00,277.88,277.88,272.82,277.25,8619.0,277.88,277.88,272.82,277.25,8619.0
2024-04-25 10:00:00,277.27,277.28,275.25,275.35,4291.0,277.27,277.28,275.25,275.35,4291.0
2024-04-25 10:30:00,276.7,276.7,272.35,272.8,4085.0,276.7,276.7,272.35,272.8,4085.0
2024-04-25 11:00:00,274.03,275.48,273.37,275.06,2925.0,274.03,275.48,273.37,275.06,2925.0
2024-04-25 11:30:00,274.81,275.06,274.35,274.71,2801.0,274.81,275.06,274.35,274.71,2801.0
2024-04-25 12:00:00,274.71,275.08,274.35,275.08,975.0,274.71,275.08,274.35,275.08,975.0
2024-04-25 12:30:00,274.67,275.29,274.46,275.29,4171.0,274.67,275.29,274.46,275.29,4171.0
2024-04-25 13:00:00,274.88,275.28,274.51,274.98,4686.0,274.88,275.28,274.51,274.98,4686.0
2024-04-25 13:30:00,276.0,277.1,276.0,277.07,600.0,276.0,277.1,276.0,277.07,600.0
2024-04-25 14:00:00,277.08,277.59,276.3,276.3,1998.0,277.08,277.59,276.3,276.3,1998.0
2024-04-25 14:30:00,275.7,277.36,275.7,277.36,2633.0,275.7,277.36,275.7,277.36,2633.0
2024-04-25 15:00:00,277.69,278.07,277.02,277.45,4989.0,277.69,278.07,277.02,277.45,4989.0
2024-04-25 15:30:00,277.26,277.27,275.42,275.42,13634.0,277.26,277.27,275.42,275.42,13634.0
2024-04-26 09:30:00,275.27,277.55,275.27,277.05,1738.0,275.27,277.55,275.27,277.05,1738.0
2024-04-26 10:00:00,276.94,278.03,276.83,276.88,1958.0,276.94,278.03,276.83,276.88,1958.0
2024-04-26 10:30:00,276.86,278.08,276.23,278.08,3960.0,276.86,278.08,276.23,278.08,3960.0
2024-04-26 11:00:00,277.59,278.59,277.57,278.59,2757.0,277.59,278.59,277.57,278.59,2757.0
2024-04-26 11:30:00,278.48,278.87,277.46,278.87,5945.0,278.48,278.87,277.46,278.87,5945.0
2024-04-26 12:00:00,279.77,279.77,278.25,278.35,1827.0,279.77,279.77,278.25,278.35,1827.0
2024-04-26 12:30:00,277.92,278.74,277.91,278.68,1099.0,277.92,278.74,277.91,278.68,1099.0
2024-04-26 13:00:00,278.4,278.45,277.63,278.19,2665.0,278.4,278.45,277.63,278.19,2665.0
2024-04-26 13:30:00,277.8,277.83,277.02,277.03,1211.0,277.8,277.83,277.02,277.03,1211.0
2024-04-26 14:00:00,277.11,277.3,276.88,277.3,1900.0,277.11,277.3,276.88,277.3,1900.0
2024-04-26 14:30:00,277.31,278.31,276.84,278.31,10458.0,277.31,278.31,276.84,278.31,10458.0
2024-04-26 15:00:00,277.8,278.12,277.19,277.44,2518.0,277.8,278.12,277.19,277.44,2518.0
2024-04-26 15:30:00,277.33,277.74,274.91,275.94,34884.0,277.33,277.74,274.91,275.94,34884.0
2024-04-29 09:30:00,277.44,281.44,277.44,278.88,7440.0,277.44,281.44,277.44,278.88,7440.0
2024-04-29 10:00:00,278.15,280.0,278.1,279.48,843.0,278.15,280.0,278.1,279.48,843.0
2024-04-29 10:30:00,280.76,280.83,279.93,280.03,1557.0,280.76,280.83,279.93,280.03,1557.0
2024-04-29 11:00:00,279.66,280.62,279.66,280.62,819.0,279.66,280.62,279.66,280.62,819.0
2024-04-29 11:30:00,280.29,280.29,279.7,279.7,500.0,280.29,280.29,279.7,279.7,500.0
2024-04-29 12:00:00,280.26,280.26,278.99,279.26,3427.0,280.26,280.26,278.99,279.26,3427.0
2024-04-29 12:30:00,279.37,279.92,279.33,279.81,3002.0,279.37,279.92,279.33,279.81,3002.0
2024-04-29 13:00:00,280.11,280.23,278.29,279.01,4268.0,280.11,280.23,278.29,279.01,4268.0
2024-04-29 13:30:00,278.98,279.31,278.4,279.16,3610.0,278.98,279.31,278.4,279.16,3610.0
2024-04-29 14:00:00,279.2,279.57,278.7,279.54,3563.0,279.2,279.57,278.7,279.54,3563.0
2024-04-29 14:30:00,279.28,279.28,278.29,278.29,1600.0,279.28,279.28,278.29,278.29,1600.0
2024-04-29 15:00:00,277.33,277.33,275.81,275.81,1879.0,277.33,277.33,275.81,275.81,1879.0
2024-04-29 15:30:00,275.82,277.14,275.51,277.14,10104.0,275.82,277.14,275.51,277.14,10104.0
2024-04-30 09:30:00,274.2,274.75,272.35,273.64,6120.0,274.2,274.75,272.35,273.64,6120.0
2024-04-30 10:00:00,273.56,273.83,272.99,273.26,8750.0,273.56,273.83,272.99,273.26,8750.0
2024-04-30 10:30:00,273.17,273.82,271.96,273.61,21825.0,273.17,273.82,271.96,273.61,21825.0
2024-04-30 11:00:00,273.21,273.91,272.96,273.06,9981.0,273.21,273.91,272.96,273.06,9981.0
2024-04-30 11:30:00,272.81,273.11,272.66,272.8,5036.0,272.81,273.11,272.66,272.8,5036.0
2024-04-30 12:00:00,272.63,273.12,272.4,272.65,2600.0,272.63,273.12,272.4,272.65,2600.0
2024-04-30 12:30:00,272.52,272.55,271.35,271.46,4780.0,272.52,272.55,271.35,271.46,4780.0
2024-04-30 13:00:00,271.63,273.73,271.58,273.73,7547.0,271.63,273.73,271.58,273.73,7547.0
2024-04-30 13:30:00,273.37,273.56,273.02,273.39,3278.0,273.37,273.56,273.02,273.39,3278.0
2024-04-30 14:00:00,273.52,273.52,271.45,271.45,9656.0,273.52,273.52,271.45,271.45,9656.0
2024-04-30 14:30:00,271.49,272.57,271.05,271.39,11374.0,271.49,272.57,271.05,271.39,11374.0
2024-04-30 15:00:00,271.5,271.69,270.28,270.28,8416.0,271.5,271.69,270.28,270.28,8416.0
2024-04-30 15:30:00,270.27,270.87,269.04,269.75,37041.0,270.27,270.87,269.04,269.75,37041.0
2024-05-01 09:30:00,270.0,275.36,268.33,271.32,8531.0,270.0,275.36,268.33,271.32,8531.0
2024-05-01 10:00:00,271.1,272.15,270.29,270.74,5368.0,271.1,272.15,270.29,270.74,5368.0
2024-05-01 10:30:00,270.4,272.05,270.39,271.82,12658.0,270.4,272.05,270.39,271.82,12658.0
2024-05-01 11:00:00,272.26,272.9,271.12,271.12,4814.0,272.26,272.9,271.12,271.12,4814.0
2024-05-01 11:30:00,271.42,272.36,270.7,271.6,3767.0,271.42,272.36,270.7,271.6,3767.0
2024-05-01 12:00:00,271.93,272.91,271.89,272.3,2443.0,271.93,272.91,271.89,272.3,2443.0
2024-05-01 12:30:00,272.4,272.4,271.26,272.29,5642.0,272.4,272.4,271.26,272.29,5642.0
2024-05-01 13:00:00,271.81,272.04,271.02,271.07,4479.0,271.81,272.04,271.02,271.07,4479.0
2024-05-01 13:30:00,271.39,271.78,271.06,271.49,12519.0,271.39,271.78,271.06,271.49,12519.0
2024-05-01 14:00:00,272.17,272.99,271.06,271.75,6001.0,272.17,272.99,271.06,271.75,6001.0
2024-05-01 14:30:00,271.82,278.13,271.0,278.01,28636.0,271.82,278.13,271.0,278.01,28636.0
2024-05-01 15:00:00,278.19,279.7,277.76,278.56,11683.0,278.19,279.7,277.76,278.56,11683.0
2024-05-01 15:30:00,278.19,278.29,273.33,274.09,42142.0,278.19,278.29,273.33,274.09,42142.0
2024-05-02 09:30:00,275.99,277.5,272.48,272.5,7682.0,275.99,277.5,272.48,272.5,7682.0
2024-05-02 10:00:00,273.85,276.27,272.65,275.74,8835.0,273.85,276.27,272.65,275.74,8835.0
2024-05-02 10:30:00,275.5,276.28,275.06,275.82,7030.0,275.5,276.28,275.06,275.82,7030.0
2024-05-02 11:00:00,275.56,276.44,275.56,276.0,3122.0,275.56,276.44,275.56,276.0,3122.0
2024-05-02 11:30:00,275.76,276.54,275.36,275.38,7104.0,275.76,276.54,275.36,275.38,7104.0
2024-05-02 12:00:00,275.37,275.49,274.25,274.25,2305.0,275.37,275.49,274.25,274.25,2305.0
2024-05-02 12:30:00,273.97,274.77,273.6,274.77,1300.0,273.97,274.77,273.6,274.77,1300.0
2024-05-02 13:00:00,275.55,277.5,275.55,277.5,6994.0,275.55,277.5,275.55,277.5,6994.0
2024-05-02 13:30:00,278.36,278.36,277.35,277.42,1841.0,278.36,278.36,277.35,277.42,1841.0
2024-05-02 14:00:00,277.52,278.15,277.28,277.97,2616.0,277.52,278.15,277.28,277.97,2616.0
2024-05-02 14:30:00,278.02,278.79,277.88,278.79,2955.0,278.02,278.79,277.88,278.79,2955.0
2024-05-02 15:00:00,278.43,278.74,277.97,278.44,4862.0,278.43,278.74,277.97,278.44,4862.0
2024-05-02 15:30:00,278.24,279.33,277.57,279.33,23260.0,278.24,279.33,277.57,279.33,23260.0
2024-05-03 09:30:00,280.75,283.19,280.74,281.25,8257.0,280.75,283.19,280.74,281.25,8257.0
2024-05-03 10:00:00,282.15,283.3,281.82,282.41,2721.0,282.15,283.3,281.82,282.41,2721.0
2024-05-03 10:30:00,282.63,283.5,281.52,282.03,8000.0,282.63,283.5,281.52,282.03,8000.0
2024-05-03 11:00:00,281.77,283.42,281.08,282.39,1918.0,281.77,283.42,281.08,282.39,1918.0
2024-05-03 11:30:00,282.32,282.6,280.79,281.36,6486.0,282.32,282.6,280.79,281.36,6486.0
2024-05-03 12:00:00,281.22,281.22,280.63,280.78,857.0,281.22,281.22,280.63,280.78,857.0
2024-05-03 12:30:00,281.36,281.5,280.51,280.97,1592.0,281.36,281.5,280.51,280.97,1592.0
2024-05-03 13:00:00,281.12,281.82,280.56,280.92,3367.0,281.12,281.82,280.56,280.92,3367.0
2024-05-03 13:30:00,280.63,282.21,280.61,282.16,1523.0,280.63,282.21,280.61,282.16,1523.0
2024-05-03 14:00:00,281.74,282.45,281.46,281.92,3095.0,281.74,282.45,281.46,281.92,3095.0
2024-05-03 14:30:00,282.53,282.53,281.5,281.73,4551.0,282.53,282.53,281.5,281.73,4551.0
2024-05-03 15:00:00,281.11,282.35,280.72,280.72,3925.0,281.11,282.35,280.72,280.72,3925.0
2024-05-03 15:30:00,280.72,281.29,279.57,280.1,20015.0,280.72,281.29,279.57,280.1,20015.0
2024-05-06 09:30:00,280.07,281.27,280.0,280.15,6758.0,280.07,281.27,280.0,280.15,6758.0
2024-05-06 10:00:00,280.71,282.14,280.7,282.0,3313.0,280.71,282.14,280.7,282.0,3313.0
2024-05-06 10:30:00,282.14,283.75,282.14,283.75,1983.0,282.14,283.75,282.14,283.75,1983.0
2024-05-06 11:00:00,283.38,283.9,282.02,282.4,7509.0,283.38,283.9,282.02,282.4,7509.0
2024-05-06 11:30:00,282.41,282.61,281.86,282.6,4657.0,282.41,282.61,281.86,282.6,4657.0
2024-05-06 12:00:00,282.81,282.81,281.69,282.31,5214.0,282.81,282.81,281.69,282.31,5214.0
2024-05-06 12:30:00,282.4,283.33,282.4,283.06,3287.0,282.4,283.33,282.4,283.06,3287.0
2024-05-06 13:00:00,283.3,283.97,282.92,283.97,4068.0,283.3,283.97,282.92,283.97,4068.0
2024-05-06 13:30:00,283.91,284.88,283.14,283.14,15136.0,283.91,284.88,283.14,283.14,15136.0
2024-05-06 14:00:00,283.41,284.16,283.19,283.86,4458.0,283.41,284.16,283.19,283.86,4458.0
2024-05-06 14:30:00,283.98,284.49,281.97,282.81,6104.0,283.98,284.49,281.97,282.81,6104.0
2024-05-06 15:00:00,281.98,281.98,280.88,281.17,2815.0,281.98,281.98,280.88,281.17,2815.0
2024-05-06 15:30:00,281.22,281.96,281.1,281.96,10007.0,281.22,281.96,281.1,281.96,10007.0
2024-05-07 09:30:00,281.47,283.01,280.52,280.57,6424.0,281.47,283.01,280.52,280.57,6424.0
2024-05-07 10:00:00,279.91,281.09,278.88,280.79,1980.0,279.91,281.09,278.88,280.79,1980.0
2024-05-07 10:30:00,280.62,281.63,279.46,279.86,4242.0,280.62,281.63,279.46,279.86,4242.0
2024-05-07 11:00:00,280.42,281.49,280.25,281.41,2367.0,280.42,281.49,280.25,281.41,2367.0
2024-05-07 11:30:00,280.99,281.78,279.94,279.94,4296.0,280.99,281.78,279.94,279.94,4296.0
2024-05-07 12:00:00,280.61,280.61,279.85,279.92,719.0,280.61,280.61,279.85,279.92,719.0
2024-05-07 12:30:00,280.0,280.83,279.4,279.4,4328.0,280.0,280.83,279.4,279.4,4328.0
2024-05-07 13:00:00,279.65,280.3,279.03,280.27,1440.0,279.65,280.3,279.03,280.27,1440.0
2024-05-07 13:30:00,280.27,280.46,279.83,280.17,2000.0,280.27,280.46,279.83,280.17,2000.0
2024-05-07 14:00:00,280.26,281.17,280.26,280.93,2888.0,280.26,281.17,280.26,280.93,2888.0
2024-05-07 14:30:00,281.22,281.83,281.02,281.03,1730.0,281.22,281.83,281.02,281.03,1730.0
2024-05-07 15:00:00,280.97,281.74,280.97,281.74,3180.0,280.97,281.74,280.97,281.74,3180.0
2024-05-07 15:30:00,281.72,281.72,279.54,279.56,25595.0,281.72,281.72,279.54,279.56,25595.0
2024-05-08 09:30:00,272.52,279.15,268.97,274.81,13342.0,272.52,279.15,268.97,274.81,13342.0
2024-05-08 10:00:00,274.48,275.4,271.24,273.41,8956.0,274.48,275.4,271.24,273.41,8956.0
2024-05-08 10:30:00,273.86,274.56,273.09,273.93,9265.0,273.86,274.56,273.09,273.93,9265.0
2024-05-08 11:00:00,273.12,273.5,271.03,272.88,3255.0,273.12,273.5,271.03,272.88,3255.0
2024-05-08 11:30:00,273.1,273.65,272.22,273.22,3267.0,273.1,273.65,272.22,273.22,3267.0
2024-05-08 12:00:00,273.57,273.59,269.98,270.71,5533.0,273.57,273.59,269.98,270.71,5533.0
2024-05-08 12:30:00,270.76,271.41,270.0,271.41,2795.0,270.76,271.41,270.0,271.41,2795.0
2024-05-08 13:00:00,270.46,270.61,268.48,268.65,6899.0,270.46,270.61,268.48,268.65,6899.0
2024-05-08 13:30:00,268.93,270.34,268.27,269.9,8401.0,268.93,270.34,268.27,269.9,8401.0
2024-05-08 14:00:00,270.08,270.27,269.47,269.88,4787.0,270.08,270.27,269.47,269.88,4787.0
2024-05-08 14:30:00,270.16,270.16,267.68,267.69,6402.0,270.16,270.16,267.68,267.69,6402.0
2024-05-08 15:00:00,267.71,269.31,267.71,269.0,6782.0,267.71,269.31,267.71,269.0,6782.0
2024-05-08 15:30:00,268.97,269.51,267.78,268.18,23281.0,268.97,269.51,267.78,268.18,23281.0
2024-05-09 09:30:00,268.83,270.5,266.52,267.07,4926.0,268.83,270.5,266.52,267.07,4926.0
2024-05-09 10:00:00,267.77,269.52,267.15,268.81,4574.0,267.77,269.52,267.15,268.81,4574.0
2024-05-09 10:30:00,269.05,272.84,268.78,272.17,4333.0,269.05,272.84,268.78,272.17,4333.0
2024-05-09 11:00:00,272.3,272.61,271.84,272.2,2678.0,272.3,272.61,271.84,272.2,2678.0
2024-05-09 11:30:00,271.92,274.07,271.73,273.35,6649.0,271.92,274.07,271.73,273.35,6649.0
2024-05-09 12:00:00,273.91,275.98,273.91,275.97,1766.0,273.91,275.98,273.91,275.97,1766.0
2024-05-09 12:30:00,275.61,275.61,273.75,274.02,3690.0,275.61,275.61,273.75,274.02,3690.0
2024-05-09 13:00:00,274.61,274.78,273.94,274.0,3174.0,274.61,274.78,273.94,274.0,3174.0
2024-05-09 13:30:00,273.54,273.93,272.77,273.63,3722.0,273.54,273.93,272.77,273.63,3722.0
2024-05-09 14:00:00,273.4,275.13,273.1,274.79,1702.0,273.4,275.13,273.1,274.79,1702.0
2024-05-09 14:30:00,274.81,276.03,274.77,275.5,4035.0,274.81,276.03,274.77,275.5,4035.0
2024-05-09 15:00:00,275.59,276.41,275.38,276.36,3266.0,275.59,276.41,275.38,276.36,3266.0
2024-05-09 15:30:00,276.53,277.44,276.17,277.44,15940.0,276.53,277.44,276.17,277.44,15940.0
2024-05-10 09:30:00,279.06,286.01,279.0,284.96,13234.0,279.06,286.01,279.0,284.96,13234.0
2024-05-10 10:00:00,284.79,284.98,280.6,281.24,3097.0,284.79,284.98,280.6,281.24,3097.0
2024-05-10 10:30:00,281.67,281.76,280.26,281.3,6031.0,281.67,281.76,280.26,281.3,6031.0
2024-05-10 11:00:00,281.28,281.3,279.21,279.21,6822.0,281.28,281.3,279.21,279.21,6822.0
2024-05-10 11:30:00,279.75,280.53,277.78,280.53,9185.0,279.75,280.53,277.78,280.53,9185.0
2024-05-10 12:00:00,280.68,280.69,280.05,280.57,2667.0,280.68,280.69,280.05,280.57,2667.0
2024-05-10 12:30:00,280.88,281.2,280.4,281.01,3312.0,280.88,281.2,280.4,281.01,3312.0
2024-05-10 13:00:00,281.2,281.92,280.9,280.9,3790.0,281.2,281.92,280.9,280.9,3790.0
2024-05-10 13:30:00,281.05,281.16,280.22,280.4,5508.0,281.05,281.16,280.22,280.4,5508.0
2024-05-10 14:00:00,280.3,281.74,280.29,281.74,2958.0,280.3,281.74,280.29,281.74,2958.0
2024-05-10 14:30:00,281.63,282.33,281.39,282.24,3662.0,281.63,282.33,281.39,282.24,3662.0
2024-05-10 15:00:00,282.08,282.99,282.0,282.91,11918.0,282.08,282.99,282.0,282.91,11918.0
2024-05-10 15:30:00,282.73,282.89,281.62,282.02,18263.0,282.73,282.89,281.62,282.02,18263.0
2024-05-13 09:30:00,281.29,285.17,279.3,285.17,5193.0,281.29,285.17,279.3,285.17,5193.0
2024-05-13 10:00:00,285.17,285.83,283.81,284.74,3210.0,285.17,285.83,283.81,284.74,3210.0
2024-05-13 10:30:00,284.66,286.95,284.37,285.95,3827.0,284.66,286.95,284.37,285.95,3827.0
2024-05-13 11:00:00,285.0,285.13,284.56,285.01,2540.0,285.0,285.13,284.56,285.01,2540.0
2024-05-13 11:30:00,285.21,285.25,283.95,284.0,2004.0,285.21,285.25,283.95,284.0,2004.0
2024-05-13 12:00:00,283.73,284.75,283.63,284.32,2616.0,283.73,284.75,283.63,284.32,2616.0
2024-05-13 12:30:00,284.1,285.1,284.1,285.0,6238.0,284.1,285.1,284.1,285.0,6238.0
2024-05-13 13:00:00,284.94,284.94,282.66,283.83,12038.0,284.94,284.94,282.66,283.83,12038.0
2024-05-13 13:30:00,283.85,283.96,283.0,283.3,2843.0,283.85,283.96,283.0,283.3,2843.0
2024-05-13 14:00:00,283.3,285.06,283.21,284.55,5928.0,283.3,285.06,283.21,284.55,5928.0
2024-05-13 14:30:00,284.65,285.68,284.62,285.15,3403.0,284.65,285.68,284.62,285.15,3403.0
2024-05-13 15:00:00,285.06,285.27,284.9,285.1,2640.0,285.06,285.27,284.9,285.1,2640.0
2024-05-13 15:30:00,284.99,286.08,284.84,285.62,9695.0,284.99,286.08,284.84,285.62,9695.0
2024-05-14 09:30:00,288.17,291.78,288.0,291.78,4654.0,288.17,291.78,288.0,291.78,4654.0
2024-05-14 10:00:00,291.58,291.58,289.15,289.53,4850.0,291.58,291.58,289.15,289.53,4850.0
2024-05-14 10:30:00,289.11,290.71,289.11,290.71,3203.0,289.11,290.71,289.11,290.71,3203.0
2024-05-14 11:00:00,290.74,290.87,289.59,290.0,2409.0,290.74,290.87,289.59,290.0,2409.0
2024-05-14 11:30:00,290.0,290.21,289.58,289.88,3771.0,290.0,290.21,289.58,289.88,3771.0
2024-05-14 12:00:00,290.11,290.42,290.06,290.06,501.0,290.11,290.42,290.06,290.06,501.0
2024-05-14 12:30:00,290.07,290.47,289.61,290.03,2453.0,290.07,290.47,289.61,290.03,2453.0
2024-05-14 13:00:00,289.8,289.98,289.56,289.89,2755.0,289.8,289.98,289.56,289.89,2755.0
2024-05-14 13:30:00,290.15,291.2,289.95,291.2,8914.0,290.15,291.2,289.95,291.2,8914.0
2024-05-14 14:00:00,291.22,291.53,291.02,291.31,3411.0,291.22,291.53,291.02,291.31,3411.0
2024-05-14 14:30:00,291.27,292.76,291.27,292.31,5382.0,291.27,292.76,291.27,292.31,5382.0
2024-05-14 15:00:00,292.44,292.77,291.92,292.73,3420.0,292.44,292.77,291.92,292.73,3420.0
2024-05-14 15:30:00,292.88,294.85,292.65,294.5,15412.0,292.88,294.85,292.65,294.5,15412.0
2024-05-15 09:30:00,298.04,298.04,295.0,295.51,13435.0,298.04,298.04,295.0,295.51,13435.0
2024-05-15 10:00:00,295.71,297.38,295.15,297.1,23540.0,295.71,297.38,295.15,297.1,23540.0
2024-05-15 10:30:00,297.44,299.6,297.44,299.28,3553.0,297.44,299.6,297.44,299.28,3553.0
2024-05-15 11:00:00,299.26,299.4,298.59,298.68,4602.0,299.26,299.4,298.59,298.68,4602.0
2024-05-15 11:30:00,298.81,300.63,298.4,300.58,8301.0,298.81,300.63,298.4,300.58,8301.0
2024-05-15 12:00:00,300.01,301.29,300.0,301.29,1917.0,300.01,301.29,300.0,301.29,1917.0
2024-05-15 12:30:00,301.37,301.37,300.02,300.27,1813.0,301.37,301.37,300.02,300.27,1813.0
2024-05-15 13:00:00,300.54,301.14,300.27,300.91,1410.0,300.54,301.14,300.27,300.91,1410.0
2024-05-15 13:30:00,300.7,301.07,300.42,300.67,3783.0,300.7,301.07,300.42,300.67,3783.0
2024-05-15 14:00:00,301.13,301.6,300.69,301.6,4481.0,301.13,301.6,300.69,301.6,4481.0
2024-05-15 14:30:00,301.35,302.69,301.34,301.73,4900.0,301.35,302.69,301.34,301.73,4900.0
2024-05-15 15:00:00,301.35,301.52,300.41,300.41,2006.0,301.35,301.52,300.41,300.41,2006.0
2024-05-15 15:30:00,300.19,301.63,299.98,300.99,19280.0,300.19,301.63,299.98,300.99,19280.0
2024-05-16 09:30:00,299.79,301.24,298.52,299.99,3800.0,299.79,301.24,298.52,299.99,3800.0
2024-05-16 10:00:00,300.0,301.74,299.99,300.56,2900.0,300.0,301.74,299.99,300.56,2900.0
2024-05-16 10:30:00,300.9,302.1,300.69,301.87,2601.0,300.9,302.1,300.69,301.87,2601.0
2024-05-16 11:00:00,301.89,302.71,301.79,302.51,2200.0,301.89,302.71,301.79,302.51,2200.0
2024-05-16 11:30:00,302.36,302.37,301.57,302.28,2943.0,302.36,302.37,301.57,302.28,2943.0
2024-05-16 12:00:00,302.21,302.49,299.43,301.11,3505.0,302.21,302.49,299.43,301.11,3505.0
2024-05-16 12:30:00,301.09,301.74,300.75,301.74,1293.0,301.09,301.74,300.75,301.74,1293.0
2024-05-16 13:00:00,301.13,301.16,300.17,300.64,1774.0,301.13,301.16,300.17,300.64,1774.0
2024-05-16 13:30:00,300.35,300.73,300.35,300.69,404.0,300.35,300.73,300.35,300.69,404.0
2024-05-16 14:00:00,300.18,300.41,298.23,298.24,1104.0,300.18,300.41,298.23,298.24,1104.0
2024-05-16 14:30:00,298.05,298.13,296.65,297.07,1861.0,298.05,298.13,296.65,297.07,1861.0
2024-05-16 15:00:00,297.08,297.19,296.84,297.0,1300.0,297.08,297.19,296.84,297.0,1300.0
2024-05-16 15:30:00,297.13,297.9,295.17,295.43,28900.0,297.13,297.9,295.17,295.43,28900.0
2024-05-17 09:30:00,296.0,296.0,292.32,292.34,6364.0,296.0,296.0,292.32,292.34,6364.0
2024-05-17 10:00:00,293.0,293.02,290.85,292.54,5544.0,293.0,293.02,290.85,292.54,5544.0
2024-05-17 10:30:00,294.11,295.51,294.0,295.43,3600.0,294.11,295.51,294.0,295.43,3600.0
2024-05-17 11:00:00,295.5,295.86,293.81,294.0,2200.0,295.5,295.86,293.81,294.0,2200.0
2024-05-17 11:30:00,294.07,295.5,293.99,295.27,2656.0,294.07,295.5,293.99,295.27,2656.0
2024-05-17 12:00:00,295.08,295.23,294.08,294.43,1369.0,295.08,295.23,294.08,294.43,1369.0
2024-05-17 12:30:00,294.02,295.2,293.53,295.2,2568.0,294.02,295.2,293.53,295.2,2568.0
2024-05-17 13:00:00,295.21,295.21,294.65,294.76,1342.0,295.21,295.21,294.65,294.76,1342.0
2024-05-17 13:30:00,294.88,294.96,294.35,294.4,2793.0,294.88,294.96,294.35,294.4,2793.0
2024-05-17 14:00:00,294.13,294.35,293.66,293.95,2249.0,294.13,294.35,293.66,293.95,2249.0
2024-05-17 14:30:00,294.04,294.42,293.97,294.16,1914.0,294.04,294.42,293.97,294.16,1914.0
2024-05-17 15:00:00,294.14,294.34,293.91,294.04,3610.0,294.14,294.34,293.91,294.04,3610.0
2024-05-17 15:30:00,294.1,294.15,292.25,294.15,11784.0,294.1,294.15,292.25,294.15,11784.0
2024-05-20 09:30:00,293.0,294.94,292.98,294.94,7344.0,293.0,294.94,292.98,294.94,7344.0
2024-05-20 10:00:00,294.08,294.99,293.24,293.24,1728.0,294.08,294.99,293.24,293.24,1728.0
2024-05-20 10:30:00,293.06,294.74,293.06,293.74,2921.0,293.06,294.74,293.06,293.74,2921.0
2024-05-20 11:00:00,293.02,293.98,292.2,293.74,4062.0,293.02,293.98,292.2,293.74,4062.0
2024-05-20 11:30:00,293.84,293.85,292.57,293.03,6802.0,293.84,293.85,292.57,293.03,6802.0
2024-05-20 12:00:00,293.15,293.75,292.84,293.42,2400.0,293.15,293.75,292.84,293.42,2400.0
2024-05-20 12:30:00,293.56,294.09,292.14,292.14,21480.0,293.56,294.09,292.14,292.14,21480.0
2024-05-20 13:00:00,292.25,292.25,290.0,292.08,5229.0,292.25,292.25,290.0,292.08,5229.0
2024-05-20 13:30:00,291.46,292.6,291.46,292.6,5276.0,291.46,292.6,291.46,292.6,5276.0
2024-05-20 14:00:00,292.34,293.25,291.98,293.25,1945.0,292.34,293.25,291.98,293.25,1945.0
2024-05-20 14:30:00,292.93,293.36,292.61,292.84,2327.0,292.93,293.36,292.61,292.84,2327.0
2024-05-20 15:00:00,292.96,293.18,292.34,292.41,5110.0,292.96,293.18,292.34,292.41,5110.0
2024-05-20 15:30:00,292.46,292.46,290.3,291.75,12092.0,292.46,292.46,290.3,291.75,12092.0
2024-05-21 09:30:00,291.21,291.44,289.58,289.98,2979.0,291.21,291.44,289.58,289.98,2979.0
2024-05-21 10:00:00,290.16,292.86,290.16,292.24,1989.0,290.16,292.86,290.16,292.24,1989.0
2024-05-21 10:30:00,291.3,291.3,290.01,290.42,3867.0,291.3,291.3,290.01,290.42,3867.0
2024-05-21 11:00:00,290.45,291.63,290.28,290.69,7201.0,290.45,291.63,290.28,290.69,7201.0
2024-05-21 11:30:00,290.53,290.53,289.42,289.64,7933.0,290.53,290.53,289.42,289.64,7933.0
2024-05-21 12:00:00,289.8,289.84,289.42,289.57,906.0,289.8,289.84,289.42,289.57,906.0
2024-05-21 12:30:00,289.68,289.9,288.71,288.71,1900.0,289.68,289.9,288.71,288.71,1900.0
2024-05-21 13:00:00,289.08,290.14,289.0,289.95,4326.0,289.08,290.14,289.0,289.95,4326.0
2024-05-21 13:30:00,289.93,290.38,289.0,289.0,2815.0,289.93,290.38,289.0,289.0,2815.0
2024-05-21 14:00:00,289.38,289.7,289.23,289.56,2057.0,289.38,289.7,289.23,289.56,2057.0
2024-05-21 14:30:00,289.56,289.57,289.09,289.26,1602.0,289.56,289.57,289.09,289.26,1602.0
2024-05-21 15:00:00,289.34,289.84,289.34,289.54,3964.0,289.34,289.84,289.34,289.54,3964.0
2024-05-21 15:30:00,289.69,289.91,289.35,289.45,12006.0,289.69,289.91,289.35,289.45,12006.0
2024-05-22 09:30:00,288.92,292.0,288.92,291.2,5877.0,288.92,292.0,288.92,291.2,5877.0
2024-05-22 10:00:00,291.6,292.48,291.25,292.48,3000.0,291.6,292.48,291.25,292.48,3000.0
2024-05-22 10:30:00,292.64,293.0,292.19,292.45,2015.0,292.64,293.0,292.19,292.45,2015.0
2024-05-22 11:00:00,292.56,293.12,292.54,292.88,2587.0,292.56,293.12,292.54,292.88,2587.0
2024-05-22 11:30:00,292.91,294.34,292.7,294.05,2400.0,292.91,294.34,292.7,294.05,2400.0
2024-05-22 12:00:00,294.35,295.45,294.35,295.2,2246.0,294.35,295.45,294.35,295.2,2246.0
2024-05-22 12:30:00,295.14,295.58,294.89,295.58,1800.0,295.14,295.58,294.89,295.58,1800.0
2024-05-22 13:00:00,295.59,295.59,294.62,294.62,1414.0,295.59,295.59,294.62,294.62,1414.0
2024-05-22 13:30:00,294.76,294.79,293.33,294.13,1953.0,294.76,294.79,293.33,294.13,1953.0
2024-05-22 14:00:00,293.74,294.08,292.43,292.43,2145.0,293.74,294.08,292.43,292.43,2145.0
2024-05-22 14:30:00,292.43,293.05,292.08,292.13,4070.0,292.43,293.05,292.08,292.13,4070.0
2024-05-22 15:00:00,292.3,293.54,292.3,293.22,3738.0,292.3,293.54,292.3,293.22,3738.0
2024-05-22 15:30:00,293.13,293.47,291.4,291.75,19509.0,293.13,293.47,291.4,291.75,19509.0
2024-05-23 09:30:00,292.57,293.23,289.59,289.59,8136.0,292.57,293.23,289.59,289.59,8136.0
2024-05-23 10:00:00,288.99,290.29,287.97,290.0,7626.0,288.99,290.29,287.97,290.0,7626.0
2024-05-23 10:30:00,290.35,291.67,289.61,290.24,3887.0,290.35,291.67,289.61,290.24,3887.0
2024-05-23 11:00:00,289.89,291.56,289.85,291.23,4523.0,289.89,291.56,289.85,291.23,4523.0
2024-05-23 11:30:00,291.24,291.64,290.87,291.01,2406.0,291.24,291.64,290.87,291.01,2406.0
2024-05-23 12:00:00,291.15,291.78,290.83,291.16,2275.0,291.15,291.78,290.83,291.16,2275.0
2024-05-23 12:30:00,291.22,291.63,290.68,290.83,5226.0,291.22,291.63,290.68,290.83,5226.0
2024-05-23 13:00:00,290.88,291.03,290.43,290.85,2755.0,290.88,291.03,290.43,290.85,2755.0
2024-05-23 13:30:00,290.82,290.82,288.95,288.96,9599.0,290.82,290.82,288.95,288.96,9599.0
2024-05-23 14:00:00,288.94,289.27,288.75,289.26,8425.0,288.94,289.27,288.75,289.26,8425.0
2024-05-23 14:30:00,289.18,289.93,288.92,289.0,6526.0,289.18,289.93,288.92,289.0,6526.0
2024-05-23 15:00:00,289.11,289.35,288.95,289.06,7353.0,289.11,289.35,288.95,289.06,7353.0
2024-05-23 15:30:00,289.15,290.44,288.92,290.42,15291.0,289.15,290.44,288.92,290.42,15291.0
2024-05-24 09:30:00,292.05,292.18,287.98,289.19,4782.0,292.05,292.18,287.98,289.19,4782.0
2024-05-24 10:00:00,289.0,289.38,287.13,287.35,3357.0,289.0,289.38,287.13,287.35,3357.0
2024-05-24 10:30:00,287.0,288.34,287.0,288.13,2234.0,287.0,288.34,287.0,288.13,2234.0
2024-05-24 11:00:00,288.08,288.43,287.46,288.43,2500.0,288.08,288.43,287.46,288.43,2500.0
2024-05-24 11:30:00,288.36,288.82,287.42,288.18,6000.0,288.36,288.82,287.42,288.18,6000.0
2024-05-24 12:00:00,287.87,288.37,287.6,287.66,2212.0,287.87,288.37,287.6,287.66,2212.0
2024-05-24 12:30:00,287.62,287.86,286.64,287.1,2736.0,287.62,287.86,286.64,287.1,2736.0
2024-05-24 13:00:00,286.77,287.22,286.43,286.84,2012.0,286.77,287.22,286.43,286.84,2012.0
2024-05-24 13:30:00,286.16,287.34,286.16,286.94,2294.0,286.16,287.34,286.16,286.94,2294.0
2024-05-24 14:00:00,287.21,287.48,287.21,287.26,1200.0,287.21,287.48,287.21,287.26,1200.0
2024-05-24 14:30:00,287.34,287.48,286.29,286.53,2317.0,287.34,287.48,286.29,286.53,2317.0
2024-05-24 15:00:00,286.74,286.91,286.23,286.71,3801.0,286.74,286.91,286.23,286.71,3801.0
2024-05-24 15:30:00,286.92,287.92,286.91,287.15,9267.0,286.92,287.92,286.91,287.15,9267.0
2024-05-28 09:30:00,287.0,289.56,285.18,287.78,17508.0,287.0,289.56,285.18,287.78,17508.0
2024-05-28 10:00:00,287.75,287.75,285.28,286.59,20629.0,287.75,287.75,285.28,286.59,20629.0
2024-05-28 10:30:00,286.14,287.66,285.95,286.38,4997.0,286.14,287.66,285.95,286.38,4997.0
2024-05-28 11:00:00,286.67,287.15,286.56,286.56,2911.0,286.67,287.15,286.56,286.56,2911.0
2024-05-28 11:30:00,286.49,286.73,286.29,286.29,1138.0,286.49,286.73,286.29,286.29,1138.0
2024-05-28 12:00:00,285.83,285.83,284.81,285.24,10043.0,285.83,285.83,284.81,285.24,10043.0
2024-05-28 12:30:00,285.18,285.39,284.61,285.2,4767.0,285.18,285.39,284.61,285.2,4767.0
2024-05-28 13:00:00,285.16,286.09,284.97,285.95,2261.0,285.16,286.09,284.97,285.95,2261.0
2024-05-28 13:30:00,286.01,286.37,285.57,286.37,11212.0,286.01,286.37,285.57,286.37,11212.0
2024-05-28 14:00:00,286.23,286.41,285.85,286.22,3144.0,286.23,286.41,285.85,286.22,3144.0
2024-05-28 14:30:00,286.24,286.43,285.0,285.14,2572.0,286.24,286.43,285.0,285.14,2572.0
2024-05-28 15:00:00,285.0,285.69,284.93,285.33,2369.0,285.0,285.69,284.93,285.33,2369.0
2024-05-28 15:30:00,285.26,286.25,285.13,286.03,21684.0,285.26,286.25,285.13,286.03,21684.0
2024-05-29 09:30:00,283.19,283.86,281.61,282.8,5635.0,283.19,283.86,281.61,282.8,5635.0
2024-05-29 10:00:00,282.78,283.04,280.99,282.42,4643.0,282.78,283.04,280.99,282.42,4643.0
2024-05-29 10:30:00,282.88,282.95,281.71,282.05,8874.0,282.88,282.95,281.71,282.05,8874.0
2024-05-29 11:00:00,282.17,283.77,282.17,283.58,1899.0,282.17,283.77,282.17,283.58,1899.0
2024-05-29 11:30:00,283.42,283.95,282.52,283.69,3055.0,283.42,283.95,282.52,283.69,3055.0
2024-05-29 12:00:00,283.57,283.57,282.84,283.36,1100.0,283.57,283.57,282.84,283.36,1100.0
2024-05-29 12:30:00,283.42,284.41,283.37,284.31,1249.0,283.42,284.41,283.37,284.31,1249.0
2024-05-29 13:00:00,284.11,285.3,283.57,285.3,1850.0,284.11,285.3,283.57,285.3,1850.0
2024-05-29 13:30:00,284.77,285.06,284.51,284.61,4085.0,284.77,285.06,284.51,284.61,4085.0
2024-05-29 14:00:00,284.5,284.89,284.32,284.32,3036.0,284.5,284.89,284.32,284.32,3036.0
2024-05-29 14:30:00,284.42,285.31,284.25,284.96,3528.0,284.42,285.31,284.25,284.96,3528.0
2024-05-29 15:00:00,284.76,285.83,284.76,285.72,3700.0,284.76,285.83,284.76,285.72,3700.0
2024-05-29 15:30:00,285.56,285.95,284.91,284.94,17166.0,285.56,285.95,284.91,284.94,17166.0
2024-05-30 09:30:00,282.63,284.88,281.17,284.48,16928.0,282.63,284.88,281.17,284.48,16928.0
2024-05-30 10:00:00,285.12,285.43,283.16,283.16,3304.0,285.12,285.43,283.16,283.16,3304.0
2024-05-30 10:30:00,283.48,284.55,282.88,283.01,7904.0,283.48,284.55,282.88,283.01,7904.0
2024-05-30 11:00:00,283.31,283.57,282.63,282.97,1600.0,283.31,283.57,282.63,282.97,1600.0
2024-05-30 11:30:00,282.82,283.78,282.33,283.78,4064.0,282.82,283.78,282.33,283.78,4064.0
2024-05-30 12:00:00,283.56,283.75,282.63,282.63,3308.0,283.56,283.75,282.63,282.63,3308.0
2024-05-30 12:30:00,282.16,283.23,281.86,282.89,6034.0,282.16,283.23,281.86,282.89,6034.0
2024-05-30 13:00:00,282.63,283.55,282.63,283.55,3102.0,282.63,283.55,282.63,283.55,3102.0
2024-05-30 13:30:00,283.36,283.76,282.95,282.95,3180.0,283.36,283.76,282.95,282.95,3180.0
2024-05-30 14:00:00,282.84,283.06,282.06,282.45,4562.0,282.84,283.06,282.06,282.45,4562.0
2024-05-30 14:30:00,282.4,282.74,282.14,282.71,2100.0,282.4,282.74,282.14,282.71,2100.0
2024-05-30 15:00:00,282.6,282.8,282.25,282.51,2783.0,282.6,282.8,282.25,282.51,2783.0
2024-05-30 15:30:00,282.42,282.62,281.72,281.99,17682.0,282.42,282.62,281.72,281.99,17682.0
2024-05-31 09:30:00,283.07,286.73,282.91,285.99,5407.0,283.07,286.73,282.91,285.99,5407.0
2024-05-31 10:00:00,285.33,286.1,284.77,285.36,2245.0,285.33,286.1,284.77,285.36,2245.0
2024-05-31 10:30:00,285.13,285.13,283.99,284.55,3900.0,285.13,285.13,283.99,284.55,3900.0
2024-05-31 11:00:00,284.95,285.66,284.53,284.53,4420.0,284.95,285.66,284.53,284.53,4420.0
2024-05-31 11:30:00,284.53,284.53,283.15,283.66,2560.0,284.53,284.53,283.15,283.66,2560.0
2024-05-31 12:00:00,283.3,284.39,283.08,283.79,3641.0,283.3,284.39,283.08,283.79,3641.0
2024-05-31 12:30:00,284.14,284.63,283.75,283.9,3300.0,284.14,284.63,283.75,283.9,3300.0
2024-05-31 13:00:00,284.06,284.49,283.38,284.19,2361.0,284.06,284.49,283.38,284.19,2361.0
2024-05-31 13:30:00,284.69,284.84,284.44,284.55,2105.0,284.69,284.84,284.44,284.55,2105.0
2024-05-31 14:00:00,284.29,285.78,284.28,285.75,3453.0,284.29,285.78,284.28,285.75,3453.0
2024-05-31 14:30:00,286.03,286.17,284.45,284.45,2161.0,286.03,286.17,284.45,284.45,2161.0
2024-05-31 15:00:00,284.4,284.85,284.08,284.83,3692.0,284.4,284.85,284.08,284.83,3692.0
2024-05-31 15:30:00,284.81,287.74,284.15,287.1,26604.0,284.81,287.74,284.15,287.1,26604.0
2024-06-03 09:30:00,286.96,292.19,286.82,291.76,11010.0,286.96,292.19,286.82,291.76,11010.0
2024-06-03 10:00:00,292.04,292.68,289.79,289.79,1028.0,292.04,292.68,289.79,289.79,1028.0
2024-06-03 10:30:00,289.53,290.05,289.01,289.91,5000.0,289.53,290.05,289.01,289.91,5000.0
2024-06-03 11:00:00,289.95,290.32,284.54,289.09,14131.0,289.95,290.32,284.54,289.09,14131.0
2024-06-03 11:30:00,288.93,289.09,287.54,287.79,2100.0,288.93,289.09,287.54,287.79,2100.0
2024-06-03 12:00:00,288.08,288.93,287.9,288.22,2823.0,288.08,288.93,287.9,288.22,2823.0
2024-06-03 12:30:00,287.56,287.56,286.21,286.6,2774.0,287.56,287.56,286.21,286.6,2774.0
2024-06-03 13:00:00,286.45,288.36,284.98,288.01,4705.0,286.45,288.36,284.98,288.01,4705.0
2024-06-03 13:30:00,288.0,289.1,287.57,289.09,4110.0,288.0,289.1,287.57,289.09,4110.0
2024-06-03 14:00:00,289.09,289.47,289.09,289.09,1318.0,289.09,289.47,289.09,289.09,1318.0
2024-06-03 14:30:00,289.42,289.79,288.85,289.41,1893.0,289.42,289.79,288.85,289.41,1893.0
2024-06-03 15:00:00,289.7,289.73,289.1,289.26,2031.0,289.7,289.73,289.1,289.26,2031.0
2024-06-03 15:30:00,288.88,289.0,287.43,288.73,9451.0,288.88,289.0,287.43,288.73,9451.0
2024-06-04 09:30:00,288.74,288.74,284.55,286.78,3292.0,288.74,288.74,284.55,286.78,3292.0
2024-06-04 10:00:00,286.96,288.24,286.54,287.25,9564.0,286.96,288.24,286.54,287.25,9564.0
2024-06-04 10:30:00,287.35,287.99,286.07,286.07,3100.0,287.35,287.99,286.07,286.07,3100.0
2024-06-04 11:00:00,286.06,286.43,285.9,285.98,8515.0,286.06,286.43,285.9,285.98,8515.0
2024-06-04 11:30:00,285.81,285.9,285.25,285.42,1908.0,285.81,285.9,285.25,285.42,1908.0
2024-06-04 12:00:00,285.73,286.1,285.58,286.1,3795.0,285.73,286.1,285.58,286.1,3795.0
2024-06-04 12:30:00,286.08,287.05,286.06,286.45,2459.0,286.08,287.05,286.06,286.45,2459.0
2024-06-04 13:00:00,286.37,287.17,286.37,287.17,1162.0,286.37,287.17,286.37,287.17,1162.0
2024-06-04 13:30:00,287.05,288.04,287.05,287.99,1000.0,287.05,288.04,287.05,287.99,1000.0
2024-06-04 14:00:00,288.04,288.57,287.54,288.57,3306.0,288.04,288.57,287.54,288.57,3306.0
2024-06-04 14:30:00,288.96,289.24,288.57,289.24,3239.0,288.96,289.24,288.57,289.24,3239.0
2024-06-04 15:00:00,289.0,289.05,288.4,288.4,3615.0,289.0,289.05,288.4,288.4,3615.0
2024-06-04 15:30:00,288.37,289.27,288.23,288.68,13077.0,288.37,289.27,288.23,288.68,13077.0
2024-06-05 09:30:00,289.13,289.86,284.25,287.22,5902.0,289.13,289.86,284.25,287.22,5902.0
2024-06-05 10:00:00,286.93,287.19,286.0,286.76,1612.0,286.93,287.19,286.0,286.76,1612.0
2024-06-05 10:30:00,285.96,287.96,285.87,287.96,5528.0,285.96,287.96,285.87,287.96,5528.0
2024-06-05 11:00:00,287.36,289.55,287.36,288.17,2975.0,287.36,289.55,287.36,288.17,2975.0
2024-06-05 11:30:00,288.44,288.64,288.13,288.64,1000.0,288.44,288.64,288.13,288.64,1000.0
2024-06-05 12:00:00,288.41,288.85,287.82,288.76,2417.0,288.41,288.85,287.82,288.76,2417.0
2024-06-05 12:30:00,288.39,288.48,286.7,287.5,3926.0,288.39,288.48,286.7,287.5,3926.0
2024-06-05 13:00:00,287.62,288.72,287.62,288.7,1347.0,287.62,288.72,287.62,288.7,1347.0
2024-06-05 13:30:00,288.47,288.57,287.66,288.49,2590.0,288.47,288.57,287.66,288.49,2590.0
2024-06-05 14:00:00,288.19,288.84,288.07,288.21,4548.0,288.19,288.84,288.07,288.21,4548.0
2024-06-05 14:30:00,288.4,288.92,288.12,288.12,2030.0,288.4,288.92,288.12,288.12,2030.0
2024-06-05 15:00:00,288.23,288.23,287.46,287.62,1598.0,288.23,288.23,287.46,287.62,1598.0
2024-06-05 15:30:00,287.79,289.4,287.05,289.4,7982.0,287.79,289.4,287.05,289.4,7982.0
2024-06-06 09:30:00,288.94,291.73,286.56,291.73,4823.0,288.94,291.73,286.56,291.73,4823.0
2024-06-06 10:00:00,291.86,293.22,291.77,293.22,3383.0,291.86,293.22,291.77,293.22,3383.0
2024-06-06 10:30:00,292.59,292.59,290.57,291.38,2626.0,292.59,292.59,290.57,291.38,2626.0
2024-06-06 11:00:00,291.25,292.32,291.15,292.32,1552.0,291.25,292.32,291.15,292.32,1552.0
2024-06-06 11:30:00,291.92,292.29,291.44,291.53,3821.0,291.92,292.29,291.44,291.53,3821.0
2024-06-06 12:00:00,291.53,292.37,290.95,291.68,7384.0,291.53,292.37,290.95,291.68,7384.0
2024-06-06 12:30:00,291.37,291.91,291.3,291.56,3754.0,291.37,291.91,291.3,291.56,3754.0
2024-06-06 13:00:00,291.49,293.13,291.48,293.13,1629.0,291.49,293.13,291.48,293.13,1629.0
2024-06-06 13:30:00,293.55,293.94,293.36,293.65,3130.0,293.55,293.94,293.36,293.65,3130.0
2024-06-06 14:00:00,293.88,294.26,293.1,293.53,2701.0,293.88,294.26,293.1,293.53,2701.0
2024-06-06 14:30:00,293.51,294.74,293.31,294.74,4286.0,293.51,294.74,293.31,294.74,4286.0
2024-06-06 15:00:00,294.46,294.47,293.26,293.96,2732.0,294.46,294.47,293.26,293.96,2732.0
2024-06-06 15:30:00,293.67,293.67,288.46,288.99,43342.0,293.67,293.67,288.46,288.99,43342.0
2024-06-07 09:30:00,287.71,287.92,285.5,286.53,3912.0,287.71,287.92,285.5,286.53,3912.0
2024-06-07 10:00:00,286.11,286.52,284.95,285.94,8695.0,286.11,286.52,284.95,285.94,8695.0
2024-06-07 10:30:00,285.83,286.46,285.53,286.18,6605.0,285.83,286.46,285.53,286.18,6605.0
2024-06-07 11:00:00,286.19,286.39,284.73,285.69,5779.0,286.19,286.39,284.73,285.69,5779.0
2024-06-07 11:30:00,285.85,288.24,285.67,288.24,7792.0,285.85,288.24,285.67,288.24,7792.0
2024-06-07 12:00:00,288.57,288.82,288.22,288.49,2101.0,288.57,288.82,288.22,288.49,2101.0
2024-06-07 12:30:00,288.39,288.49,287.2,287.45,1887.0,288.39,288.49,287.2,287.45,1887.0
2024-06-07 13:00:00,287.44,288.48,287.0,288.48,7567.0,287.44,288.48,287.0,288.48,7567.0
2024-06-07 13:30:00,288.46,288.61,287.69,287.7,1908.0,288.46,288.61,287.69,287.7,1908.0
2024-06-07 14:00:00,287.3,287.42,286.63,287.42,1750.0,287.3,287.42,286.63,287.42,1750.0
2024-06-07 14:30:00,287.32,288.48,287.18,288.03,3036.0,287.32,288.48,287.18,288.03,3036.0
2024-06-07 15:00:00,288.23,288.26,286.14,287.26,13001.0,288.23,288.26,286.14,287.26,13001.0
2024-06-07 15:30:00,287.63,287.84,286.29,287.21,13190.0,287.63,287.84,286.29,287.21,13190.0
2024-06-10 09:30:00,284.71,286.56,283.44,286.19,5801.0,284.71,286.56,283.44,286.19,5801.0
2024-06-10 10:00:00,286.68,288.94,286.0,286.8,7792.0,286.68,288.94,286.0,286.8,7792.0
2024-06-10 10:30:00,286.66,287.53,286.1,286.58,2386.0,286.66,287.53,286.1,286.58,2386.0
2024-06-10 11:00:00,286.51,286.56,285.1,285.35,4682.0,286.51,286.56,285.1,285.35,4682.0
2024-06-10 11:30:00,285.67,285.68,284.71,285.22,2200.0,285.67,285.68,284.71,285.22,2200.0
2024-06-10 12:00:00,285.25,286.2,284.3,285.78,7134.0,285.25,286.2,284.3,285.78,7134.0
2024-06-10 12:30:00,285.41,285.92,284.92,285.17,5099.0,285.41,285.92,284.92,285.17,5099.0
2024-06-10 13:00:00,284.72,285.13,284.39,284.93,3837.0,284.72,285.13,284.39,284.93,3837.0
2024-06-10 13:30:00,284.98,285.41,284.61,284.61,5706.0,284.98,285.41,284.61,284.61,5706.0
2024-06-10 14:00:00,284.63,284.94,284.14,284.92,1924.0,284.63,284.94,284.14,284.92,1924.0
2024-06-10 14:30:00,285.14,285.9,285.13,285.69,4487.0,285.14,285.9,285.13,285.69,4487.0
2024-06-10 15:00:00,285.84,285.88,284.77,285.37,2900.0,285.84,285.88,284.77,285.37,2900.0
2024-06-10 15:30:00,285.47,285.79,284.0,284.45,15622.0,285.47,285.79,284.0,284.45,15622.0
2024-06-11 09:30:00,282.78,283.6,281.72,282.98,4862.0,282.78,283.6,281.72,282.98,4862.0
2024-06-11 10:00:00,282.84,283.06,282.26,282.5,3100.0,282.84,283.06,282.26,282.5,3100.0
2024-06-11 10:30:00,282.53,283.14,281.5,282.69,3203.0,282.53,283.14,281.5,282.69,3203.0
2024-06-11 11:00:00,282.97,283.0,282.29,282.98,2010.0,282.97,283.0,282.29,282.98,2010.0
2024-06-11 11:30:00,283.08,283.08,281.65,282.04,5936.0,283.08,283.08,281.65,282.04,5936.0
2024-06-11 12:00:00,282.02,282.89,282.0,282.1,2853.0,282.02,282.89,282.0,282.1,2853.0
2024-06-11 12:30:00,282.36,282.55,282.02,282.08,1570.0,282.36,282.55,282.02,282.08,1570.0
2024-06-11 13:00:00,282.18,282.54,281.51,281.76,2142.0,282.18,282.54,281.51,281.76,2142.0
2024-06-11 13:30:00,281.76,282.73,281.76,282.51,2939.0,281.76,282.73,281.76,282.51,2939.0
2024-06-11 14:00:00,282.32,282.61,281.66,282.04,3108.0,282.32,282.61,281.66,282.04,3108.0
2024-06-11 14:30:00,282.04,282.55,281.7,282.55,3015.0,282.04,282.55,281.7,282.55,3015.0
2024-06-11 15:00:00,282.63,282.79,281.98,282.2,2400.0,282.63,282.79,281.98,282.2,2400.0
2024-06-11 15:30:00,281.94,282.39,281.12,281.2,22024.0,281.94,282.39,281.12,281.2,22024.0
2024-06-12 09:30:00,284.9,287.1,280.47,285.13,4945.0,284.9,287.1,280.47,285.13,4945.0
2024-06-12 10:00:00,284.03,284.84,283.26,284.84,1799.0,284.03,284.84,283.26,284.84,1799.0
2024-06-12 10:30:00,284.14,285.81,284.14,284.75,2632.0,284.14,285.81,284.14,284.75,2632.0
2024-06-12 11:00:00,284.87,285.43,283.2,283.87,4066.0,284.87,285.43,283.2,283.87,4066.0
2024-06-12 11:30:00,284.51,284.66,284.4,284.62,1100.0,284.51,284.66,284.4,284.62,1100.0
2024-06-12 12:00:00,284.37,284.81,283.49,283.79,1304.0,284.37,284.81,283.49,283.79,1304.0
2024-06-12 12:30:00,283.42,283.74,283.26,283.26,2432.0,283.42,283.74,283.26,283.26,2432.0
2024-06-12 13:00:00,283.49,284.03,283.49,283.82,5220.0,283.49,284.03,283.49,283.82,5220.0
2024-06-12 13:30:00,283.75,283.75,282.21,282.61,4334.0,283.75,283.75,282.21,282.61,4334.0
2024-06-12 14:00:00,282.43,284.4,282.43,284.4,708.0,282.43,284.4,282.43,284.4,708.0
2024-06-12 14:30:00,284.71,285.16,283.76,283.88,1817.0,284.71,285.16,283.76,283.88,1817.0
2024-06-12 15:00:00,283.52,283.52,281.93,282.36,4261.0,283.52,283.52,281.93,282.36,4261.0
2024-06-12 15:30:00,282.35,283.66,281.33,283.38,16967.0,282.35,283.66,281.33,283.38,16967.0
2024-06-13 09:30:00,281.28,283.1,280.49,282.63,23065.0,281.28,283.1,280.49,282.63,23065.0
2024-06-13 10:00:00,282.38,283.15,281.8,282.63,16734.0,282.38,283.15,281.8,282.63,16734.0
2024-06-13 10:30:00,282.53,283.51,282.28,283.15,6129.0,282.53,283.51,282.28,283.15,6129.0
2024-06-13 11:00:00,283.3,283.3,281.76,282.5,2213.0,283.3,283.3,281.76,282.5,2213.0
2024-06-13 11:30:00,281.91,283.13,281.9,282.27,3268.0,281.91,283.13,281.9,282.27,3268.0
2024-06-13 12:00:00,281.91,282.14,281.55,282.0,5015.0,281.91,282.14,281.55,282.0,5015.0
2024-06-13 12:30:00,282.0,282.2,281.96,282.0,2995.0,282.0,282.2,281.96,282.0,2995.0
2024-06-13 13:00:00,282.17,282.36,281.65,282.19,8612.0,282.17,282.36,281.65,282.19,8612.0
2024-06-13 13:30:00,281.87,283.04,281.73,283.04,8113.0,281.87,283.04,281.73,283.04,8113.0
2024-06-13 14:00:00,283.11,283.94,282.88,282.88,6386.0,283.11,283.94,282.88,282.88,6386.0
2024-06-13 14:30:00,283.05,283.05,282.0,282.35,2376.0,283.05,283.05,282.0,282.35,2376.0
2024-06-13 15:00:00,282.76,282.76,282.0,282.24,900.0,282.76,282.76,282.0,282.24,900.0
2024-06-13 15:30:00,282.44,282.51,281.72,281.8,33749.0,282.44,282.51,281.72,281.8,33749.0
2024-06-14 09:30:00,281.4,282.61,281.01,282.61,8522.0,281.4,282.61,281.01,282.61,8522.0
2024-06-14 10:00:00,281.25,281.88,280.54,280.55,16497.0,281.25,281.88,280.54,280.55,16497.0
2024-06-14 10:30:00,280.69,281.74,280.69,281.13,3299.0,280.69,281.74,280.69,281.13,3299.0
2024-06-14 11:00:00,281.37,281.64,280.79,281.64,1713.0,281.37,281.64,280.79,281.64,1713.0
2024-06-14 11:30:00,281.79,282.74,280.84,282.74,3519.0,281.79,282.74,280.84,282.74,3519.0
2024-06-14 12:00:00,282.63,283.41,282.63,283.02,1000.0,282.63,283.41,282.63,283.02,1000.0
2024-06-14 12:30:00,282.7,282.84,282.18,282.84,5168.0,282.7,282.84,282.18,282.84,5168.0
2024-06-14 13:00:00,282.91,283.11,282.76,282.76,1500.0,282.91,283.11,282.76,282.76,1500.0
2024-06-14 13:30:00,282.99,283.04,281.78,282.03,2303.0,282.99,283.04,281.78,282.03,2303.0
2024-06-14 14:00:00,281.71,281.77,281.15,281.5,2937.0,281.71,281.77,281.15,281.5,2937.0
2024-06-14 14:30:00,282.05,282.37,281.66,281.91,1909.0,282.05,282.37,281.66,281.91,1909.0
2024-06-14 15:00:00,281.9,282.69,281.88,282.47,5073.0,281.9,282.69,281.88,282.47,5073.0
2024-06-14 15:30:00,282.29,282.47,281.11,282.47,16898.0,282.29,282.47,281.11,282.47,16898.0
2024-06-17 09:30:00,286.89,296.49,286.47,296.49,22357.0,286.89,296.49,286.47,296.49,22357.0
2024-06-17 10:00:00,295.92,296.4,292.7,293.34,14905.0,295.92,296.4,292.7,293.34,14905.0
2024-06-17 10:30:00,292.79,293.43,291.94,293.0,15766.0,292.79,293.43,291.94,293.0,15766.0
2024-06-17 11:00:00,293.36,294.89,292.85,294.89,12147.0,293.36,294.89,292.85,294.89,12147.0
2024-06-17 11:30:00,295.0,296.64,295.0,295.84,5226.0,295.0,296.64,295.0,295.84,5226.0
2024-06-17 12:00:00,296.25,298.22,296.25,298.22,2895.0,296.25,298.22,296.25,298.22,2895.0
2024-06-17 12:30:00,298.91,299.0,297.34,298.06,3996.0,298.91,299.0,297.34,298.06,3996.0
2024-06-17 13:00:00,298.13,299.1,297.76,297.95,4417.0,298.13,299.1,297.76,297.95,4417.0
2024-06-17 13:30:00,297.96,298.97,297.67,297.67,5399.0,297.96,298.97,297.67,297.67,5399.0
2024-06-17 14:00:00,297.99,299.04,297.99,298.45,7246.0,297.99,299.04,297.99,298.45,7246.0
2024-06-17 14:30:00,298.32,298.33,296.84,296.93,3661.0,298.32,298.33,296.84,296.93,3661.0
2024-06-17 15:00:00,296.67,296.78,295.67,295.75,6803.0,296.67,296.78,295.67,295.75,6803.0
2024-06-17 15:30:00,295.55,296.92,295.16,295.59,25667.0,295.55,296.92,295.16,295.59,25667.0
2024-06-18 09:30:00,295.95,296.7,294.27,295.76,5401.0,295.95,296.7,294.27,295.76,5401.0
2024-06-18 10:00:00,295.76,295.81,292.91,292.91,16747.0,295.76,295.81,292.91,292.91,16747.0
2024-06-18 10:30:00,292.76,295.36,292.73,294.69,6705.0,292.76,295.36,292.73,294.69,6705.0
2024-06-18 11:00:00,294.68,294.69,292.46,292.89,3230.0,294.68,294.69,292.46,292.89,3230.0
2024-06-18 11:30:00,292.78,294.13,292.78,293.64,8677.0,292.78,294.13,292.78,293.64,8677.0
2024-06-18 12:00:00,293.27,293.63,292.4,293.12,10019.0,293.27,293.63,292.4,293.12,10019.0
2024-06-18 12:30:00,292.95,293.6,292.45,292.45,4879.0,292.95,293.6,292.45,292.45,4879.0
2024-06-18 13:00:00,291.84,293.07,291.37,292.16,5650.0,291.84,293.07,291.37,292.16,5650.0
2024-06-18 13:30:00,292.36,292.39,291.67,291.67,2812.0,292.36,292.39,291.67,291.67,2812.0
2024-06-18 14:00:00,291.88,292.16,291.3,291.83,5370.0,291.88,292.16,291.3,291.83,5370.0
2024-06-18 14:30:00,291.97,292.16,291.21,291.84,14057.0,291.97,292.16,291.21,291.84,14057.0
2024-06-18 15:00:00,291.6,291.6,290.49,290.93,5800.0,291.6,291.6,290.49,290.93,5800.0
2024-06-18 15:30:00,290.91,291.1,287.6,288.75,64862.0,290.91,291.1,287.6,288.75,64862.0
2024-06-20 09:30:00,284.0,285.2,280.0,285.2,47847.0,284.0,285.2,280.0,285.2,47847.0
2024-06-20 10:00:00,285.0,286.61,283.0,286.61,15483.0,285.0,286.61,283.0,286.61,15483.0
2024-06-20 10:30:00,285.89,286.72,284.94,285.16,4728.0,285.89,286.72,284.94,285.16,4728.0
2024-06-20 11:00:00,284.96,285.52,283.33,284.91,9024.0,284.96,285.52,283.33,284.91,9024.0
2024-06-20 11:30:00,285.03,285.03,283.9,284.32,5864.0,285.03,285.03,283.9,284.32,5864.0
2024-06-20 12:00:00,284.25,284.42,283.85,283.94,4844.0,284.25,284.42,283.85,283.94,4844.0
2024-06-20 12:30:00,284.0,285.23,283.79,285.23,13116.0,284.0,285.23,283.79,285.23,13116.0
2024-06-20 13:00:00,285.31,285.56,284.63,285.21,2610.0,285.31,285.56,284.63,285.21,2610.0
2024-06-20 13:30:00,285.12,285.79,284.88,285.79,1613.0,285.12,285.79,284.88,285.79,1613.0
2024-06-20 14:00:00,285.81,286.68,285.56,286.32,11559.0,285.81,286.68,285.56,286.32,11559.0
2024-06-20 14:30:00,286.55,287.35,286.51,287.32,4908.0,286.55,287.35,286.51,287.32,4908.0
2024-06-20 15:00:00,287.06,287.15,285.69,285.79,9063.0,287.06,287.15,285.69,285.79,9063.0
2024-06-20 15:30:00,285.63,286.61,284.86,285.63,23844.0,285.63,286.61,284.86,285.63,23844.0
2024-06-21 09:30:00,287.89,290.01,287.51,288.64,21343.0,287.89,290.01,287.51,288.64,21343.0
2024-06-21 10:00:00,289.17,289.73,287.2,287.21,11803.0,289.17,289.73,287.2,287.21,11803.0
2024-06-21 10:30:00,286.51,287.71,286.51,287.7,3030.0,286.51,287.71,286.51,287.7,3030.0
2024-06-21 11:00:00,287.7,287.7,284.9,285.5,4161.0,287.7,287.7,284.9,285.5,4161.0
2024-06-21 11:30:00,285.5,286.01,284.82,285.83,17105.0,285.5,286.01,284.82,285.83,17105.0
2024-06-21 12:00:00,285.5,285.5,282.97,284.76,2334.0,285.5,285.5,282.97,284.76,2334.0
2024-06-21 12:30:00,284.54,285.3,284.2,285.3,2963.0,284.54,285.3,284.2,285.3,2963.0
2024-06-21 13:00:00,285.06,285.21,284.68,285.21,6720.0,285.06,285.21,284.68,285.21,6720.0
2024-06-21 13:30:00,285.15,285.34,284.78,285.25,9347.0,285.15,285.34,284.78,285.25,9347.0
2024-06-21 14:00:00,284.84,285.24,284.36,284.43,3115.0,284.84,285.24,284.36,284.43,3115.0
2024-06-21 14:30:00,284.47,285.05,284.43,285.01,6071.0,284.47,285.05,284.43,285.01,6071.0
2024-06-21 15:00:00,284.89,286.31,284.85,285.38,13540.0,284.89,286.31,284.85,285.38,13540.0
2024-06-21 15:30:00,285.33,288.68,285.32,287.59,39436.0,285.33,288.68,285.32,287.59,39436.0
2024-06-24 09:30:00,289.15,289.57,287.08,287.66,19342.0,289.15,289.57,287.08,287.66,19342.0
2024-06-24 10:00:00,287.5,287.5,286.34,287.05,1723.0,287.5,287.5,286.34,287.05,1723.0
2024-06-24 10:30:00,286.53,287.27,286.24,287.27,2477.0,286.53,287.27,286.24,287.27,2477.0
2024-06-24 11:00:00,287.73,287.92,286.56,286.91,1202.0,287.73,287.92,286.56,286.91,1202.0
2024-06-24 11:30:00,287.2,287.2,285.0,285.17,3249.0,287.2,287.2,285.0,285.17,3249.0
2024-06-24 12:00:00,285.03,286.37,284.96,286.2,3609.0,285.03,286.37,284.96,286.2,3609.0
2024-06-24 12:30:00,286.06,286.18,285.02,285.29,1586.0,286.06,286.18,285.02,285.29,1586.0
2024-06-24 13:00:00,285.56,285.57,284.65,285.57,8976.0,285.56,285.57,284.65,285.57,8976.0
2024-06-24 13:30:00,285.31,285.31,284.34,284.47,8594.0,285.31,285.31,284.34,284.47,8594.0
2024-06-24 14:00:00,284.56,285.68,284.44,285.47,3458.0,284.56,285.68,284.44,285.47,3458.0
2024-06-24 14:30:00,285.25,285.25,282.43,282.43,4343.0,285.25,285.25,282.43,282.43,4343.0
2024-06-24 15:00:00,282.09,284.32,281.05,283.53,18240.0,282.09,284.32,281.05,283.53,18240.0
2024-06-24 15:30:00,283.38,284.97,283.37,283.51,39235.0,283.38,284.97,283.37,283.51,39235.0
2024-06-25 09:30:00,282.31,284.39,281.36,282.12,14357.0,282.31,284.39,281.36,282.12,14357.0
2024-06-25 10:00:00,281.93,282.65,280.63,282.58,11437.0,281.93,282.65,280.63,282.58,11437.0
2024-06-25 10:30:00,281.05,281.78,280.65,281.22,9218.0,281.05,281.78,280.65,281.22,9218.0
2024-06-25 11:00:00,280.84,281.8,280.83,280.98,11268.0,280.84,281.8,280.83,280.98,11268.0
2024-06-25 11:30:00,281.14,281.14,280.35,280.96,7946.0,281.14,281.14,280.35,280.96,7946.0
2024-06-25 12:00:00,280.9,281.31,280.61,281.31,1976.0,280.9,281.31,280.61,281.31,1976.0
2024-06-25 12:30:00,281.37,281.37,280.75,281.12,13167.0,281.37,281.37,280.75,281.12,13167.0
2024-06-25 13:00:00,280.91,281.3,280.91,281.3,925.0,280.91,281.3,280.91,281.3,925.0
2024-06-25 13:30:00,281.3,281.36,280.96,281.26,1131.0,281.3,281.36,280.96,281.26,1131.0
2024-06-25 14:00:00,281.24,281.24,279.74,280.95,5608.0,281.24,281.24,279.74,280.95,5608.0
2024-06-25 14:30:00,280.99,281.48,280.77,281.07,3710.0,280.99,281.48,280.77,281.07,3710.0
2024-06-25 15:00:00,281.11,282.22,281.1,281.55,8951.0,281.11,282.22,281.1,281.55,8951.0
2024-06-25 15:30:00,281.37,281.59,280.22,280.33,40410.0,281.37,281.59,280.22,280.33,40410.0
2024-06-26 09:30:00,279.99,281.22,279.41,280.59,5400.0,279.99,281.22,279.41,280.59,5400.0
2024-06-26 10:00:00,280.0,281.3,280.0,280.72,5995.0,280.0,281.3,280.0,280.72,5995.0
2024-06-26 10:30:00,280.71,280.71,279.73,279.99,2940.0,280.71,280.71,279.73,279.99,2940.0
2024-06-26 11:00:00,279.97,280.07,279.12,279.44,5103.0,279.97,280.07,279.12,279.44,5103.0
2024-06-26 11:30:00,279.43,279.43,278.21,279.09,9706.0,279.43,279.43,278.21,279.09,9706.0
2024-06-26 12:00:00,279.55,279.55,278.22,278.42,10078.0,279.55,279.55,278.22,278.42,10078.0
2024-06-26 12:30:00,278.54,278.54,278.12,278.34,3475.0,278.54,278.54,278.12,278.34,3475.0
2024-06-26 13:00:00,278.33,278.93,277.72,278.93,4457.0,278.33,278.93,277.72,278.93,4457.0
2024-06-26 13:30:00,278.78,278.78,278.03,278.03,3108.0,278.78,278.78,278.03,278.03,3108.0
2024-06-26 14:00:00,277.88,278.37,277.88,278.37,2717.0,277.88,278.37,277.88,278.37,2717.0
2024-06-26 14:30:00,278.26,278.49,277.94,277.96,1424.0,278.26,278.49,277.94,277.96,1424.0
2024-06-26 15:00:00,277.86,278.3,277.74,278.3,3310.0,277.86,278.3,277.74,278.3,3310.0
2024-06-26 15:30:00,278.01,278.5,276.91,278.5,13988.0,278.01,278.5,276.91,278.5,13988.0
2024-06-27 09:30:00,277.9,278.19,275.7,276.96,9409.0,277.9,278.19,275.7,276.96,9409.0
2024-06-27 10:00:00,276.33,277.89,275.75,277.6,1083.0,276.33,277.89,275.75,277.6,1083.0
2024-06-27 10:30:00,277.29,277.99,276.94,276.94,813.0,277.29,277.99,276.94,276.94,813.0
2024-06-27 11:00:00,277.04,277.29,275.89,276.8,9743.0,277.04,277.29,275.89,276.8,9743.0
2024-06-27 11:30:00,276.83,277.25,276.3,276.52,4836.0,276.83,277.25,276.3,276.52,4836.0
2024-06-27 12:00:00,276.55,276.55,274.95,275.79,2905.0,276.55,276.55,274.95,275.79,2905.0
2024-06-27 12:30:00,275.55,276.1,275.47,275.75,1306.0,275.55,276.1,275.47,275.75,1306.0
2024-06-27 13:00:00,275.5,275.71,274.65,274.66,2221.0,275.5,275.71,274.65,274.66,2221.0
2024-06-27 13:30:00,274.47,274.83,274.35,274.35,1814.0,274.47,274.83,274.35,274.35,1814.0
2024-06-27 14:00:00,274.38,274.38,273.29,273.65,2330.0,274.38,274.38,273.29,273.65,2330.0
2024-06-27 14:30:00,273.67,274.32,273.67,274.01,1555.0,273.67,274.32,273.67,274.01,1555.0
2024-06-27 15:00:00,273.74,273.74,272.69,272.97,1823.0,273.74,273.74,272.69,272.97,1823.0
2024-06-27 15:30:00,272.92,273.26,271.53,272.11,11962.0,272.92,273.26,271.53,272.11,11962.0
2024-06-28 09:30:00,273.11,275.53,270.8,273.89,8700.0,273.11,275.53,270.8,273.89,8700.0
2024-06-28 10:00:00,273.43,274.34,273.43,273.95,1945.0,273.43,274.34,273.43,273.95,1945.0
2024-06-28 10:30:00,274.2,274.98,273.86,274.19,6342.0,274.2,274.98,273.86,274.19,6342.0
2024-06-28 11:00:00,273.29,273.46,272.59,272.59,1100.0,273.29,273.46,272.59,272.59,1100.0
2024-06-28 11:30:00,272.59,274.2,272.54,273.82,4751.0,272.59,274.2,272.54,273.82,4751.0
2024-06-28 12:00:00,273.62,274.66,273.62,274.66,4185.0,273.62,274.66,273.62,274.66,4185.0
2024-06-28 12:30:00,274.72,274.82,274.29,274.41,1954.0,274.72,274.82,274.29,274.41,1954.0
2024-06-28 13:00:00,274.46,274.46,274.11,274.11,1265.0,274.46,274.46,274.11,274.11,1265.0
2024-06-28 13:30:00,273.06,273.16,272.46,272.74,1586.0,273.06,273.16,272.46,272.74,1586.0
2024-06-28 14:00:00,273.05,273.06,272.05,272.53,3114.0,273.05,273.06,272.05,272.53,3114.0
2024-06-28 14:30:00,271.82,272.06,270.3,270.47,2078.0,271.82,272.06,270.3,270.47,2078.0
2024-06-28 15:00:00,270.29,271.34,270.11,270.54,4078.0,270.29,271.34,270.11,270.54,4078.0
2024-06-28 15:30:00,270.14,273.21,269.2,273.2,18690.0,270.14,273.21,269.2,273.2,18690.0
2024-07-01 09:30:00,273.68,276.23,272.2,275.0,10739.0,273.68,276.23,272.2,275.0,10739.0
2024-07-01 10:00:00,275.08,275.49,272.63,273.52,4883.0,275.08,275.49,272.63,273.52,4883.0
2024-07-01 10:30:00,273.05,273.05,269.97,272.41,34123.0,273.05,273.05,269.97,272.41,34123.0
2024-07-01 11:00:00,272.26,273.03,271.65,271.65,4557.0,272.26,273.03,271.65,271.65,4557.0
2024-07-01 11:30:00,270.94,271.06,270.22,270.84,1675.0,270.94,271.06,270.22,270.84,1675.0
2024-07-01 12:00:00,270.34,270.34,268.31,268.31,8511.0,270.34,270.34,268.31,268.31,8511.0
2024-07-01 12:30:00,268.71,268.71,266.01,266.12,11674.0,268.71,268.71,266.01,266.12,11674.0
2024-07-01 13:00:00,265.97,266.85,265.97,266.34,2000.0,265.97,266.85,265.97,266.34,2000.0
2024-07-01 13:30:00,266.82,266.82,265.39,265.39,3405.0,266.82,266.82,265.39,265.39,3405.0
2024-07-01 14:00:00,265.76,265.99,265.08,265.59,4949.0,265.76,265.99,265.08,265.59,4949.0
2024-07-01 14:30:00,265.09,265.66,264.54,264.54,4362.0,265.09,265.66,264.54,264.54,4362.0
2024-07-01 15:00:00,264.66,264.66,263.39,263.85,4243.0,264.66,264.66,263.39,263.85,4243.0
2024-07-01 15:30:00,263.88,265.09,263.66,263.83,21595.0,263.88,265.09,263.66,263.83,21595.0
2024-07-02 09:30:00,263.5,266.48,262.12,264.81,9414.0,263.5,266.48,262.12,264.81,9414.0
2024-07-02 10:00:00,265.56,267.79,265.56,267.02,6763.0,265.56,267.79,265.56,267.02,6763.0
2024-07-02 10:30:00,267.17,270.34,266.26,269.36,21440.0,267.17,270.34,266.26,269.36,21440.0
2024-07-02 11:00:00,268.64,269.76,268.34,269.21,2741.0,268.64,269.76,268.34,269.21,2741.0
2024-07-02 11:30:00,268.76,268.96,267.72,268.35,15594.0,268.76,268.96,267.72,268.35,15594.0
2024-07-02 12:00:00,267.76,267.77,266.97,267.77,3891.0,267.76,267.77,266.97,267.77,3891.0
2024-07-02 12:30:00,267.5,267.51,266.65,266.97,1348.0,267.5,267.51,266.65,266.97,1348.0
2024-07-02 13:00:00,267.0,267.7,266.7,267.7,12590.0,267.0,267.7,266.7,267.7,12590.0
2024-07-02 13:30:00,267.36,267.74,267.32,267.32,2512.0,267.36,267.74,267.32,267.32,2512.0
2024-07-02 14:00:00,267.38,267.54,266.9,267.24,1110.0,267.38,267.54,266.9,267.24,1110.0
2024-07-02 14:30:00,267.27,267.89,267.07,267.07,7773.0,267.27,267.89,267.07,267.07,7773.0
2024-07-02 15:00:00,267.12,267.51,266.91,267.3,12771.0,267.12,267.51,266.91,267.3,12771.0
2024-07-02 15:30:00,267.55,267.67,266.99,267.48,18923.0,267.55,267.67,266.99,267.48,18923.0
2024-07-03 09:30:00,268.87,269.61,267.0,268.75,4243.0,268.87,269.61,267.0,268.75,4243.0
2024-07-03 10:00:00,269.62,271.07,269.02,270.27,2315.0,269.62,271.07,269.02,270.27,2315.0
2024-07-03 10:30:00,269.83,270.27,267.62,267.92,11780.0,269.83,270.27,267.62,267.92,11780.0
2024-07-03 11:00:00,267.78,268.69,267.74,268.05,9709.0,267.78,268.69,267.74,268.05,9709.0
2024-07-03 11:30:00,268.02,268.89,268.02,268.3,5243.0,268.02,268.89,268.02,268.3,5243.0
2024-07-03 12:00:00,267.97,268.63,267.9,268.36,6943.0,267.97,268.63,267.9,268.36,6943.0
2024-07-03 12:30:00,268.7,270.6,268.69,270.0,11066.0,268.7,270.6,268.69,270.0,11066.0
2024-07-05 09:30:00,271.38,272.96,270.59,271.98,11085.0,271.38,272.96,270.59,271.98,11085.0
2024-07-05 10:00:00,271.55,275.37,271.51,275.0,4159.0,271.55,275.37,271.51,275.0,4159.0
2024-07-05 10:30:00,274.7,275.0,273.63,274.98,1556.0,274.7,275.0,273.63,274.98,1556.0
2024-07-05 11:00:00,275.0,275.65,274.37,275.31,3488.0,275.0,275.65,274.37,275.31,3488.0
2024-07-05 11:30:00,275.14,275.57,274.85,275.4,2534.0,275.14,275.57,274.85,275.4,2534.0
2024-07-05 12:00:00,275.21,275.47,274.6,274.64,9629.0,275.21,275.47,274.6,274.64,9629.0
2024-07-05 12:30:00,274.36,275.62,274.32,275.62,2129.0,274.36,275.62,274.32,275.62,2129.0
2024-07-05 13:00:00,275.54,275.6,274.69,275.34,2072.0,275.54,275.6,274.69,275.34,2072.0
2024-07-05 13:30:00,275.04,275.76,275.04,275.62,1552.0,275.04,275.76,275.04,275.62,1552.0
2024-07-05 14:00:00,275.72,276.22,275.43,276.22,2248.0,275.72,276.22,275.43,276.22,2248.0
2024-07-05 14:30:00,276.04,276.32,275.76,276.14,3663.0,276.04,276.32,275.76,276.14,3663.0
2024-07-05 15:00:00,276.06,276.52,275.61,276.07,3001.0,276.06,276.52,275.61,276.07,3001.0
2024-07-05 15:30:00,276.02,277.63,276.02,276.95,14222.0,276.02,277.63,276.02,276.95,14222.0
2024-07-08 09:30:00,279.45,279.68,274.74,276.89,6998.0,279.45,279.68,274.74,276.89,6998.0
2024-07-08 10:00:00,276.51,277.34,274.98,277.27,3458.0,276.51,277.34,274.98,277.27,3458.0
2024-07-08 10:30:00,277.38,277.38,276.43,277.32,3375.0,277.38,277.38,276.43,277.32,3375.0
2024-07-08 11:00:00,276.72,276.94,275.36,275.84,10609.0,276.72,276.94,275.36,275.84,10609.0
2024-07-08 11:30:00,275.6,275.6,273.86,273.88,3541.0,275.6,275.6,273.86,273.88,3541.0
2024-07-08 12:00:00,273.88,274.95,273.87,274.78,3718.0,273.88,274.95,273.87,274.78,3718.0
2024-07-08 12:30:00,274.78,275.0,274.41,274.97,2076.0,274.78,275.0,274.41,274.97,2076.0
2024-07-08 13:00:00,274.63,275.68,274.63,275.68,8899.0,274.63,275.68,274.63,275.68,8899.0
2024-07-08 13:30:00,275.47,276.1,275.14,275.89,3164.0,275.47,276.1,275.14,275.89,3164.0
2024-07-08 14:00:00,275.87,275.97,275.14,275.15,2245.0,275.87,275.97,275.14,275.15,2245.0
2024-07-08 14:30:00,275.18,275.52,275.11,275.39,2006.0,275.18,275.52,275.11,275.39,2006.0
2024-07-08 15:00:00,274.93,275.46,274.88,275.16,2851.0,274.93,275.46,274.88,275.16,2851.0
2024-07-08 15:30:00,275.09,275.38,274.57,275.16,16736.0,275.09,275.38,274.57,275.16,16736.0
2024-07-09 09:30:00,275.36,275.36,273.14,274.43,4933.0,275.36,275.36,273.14,274.43,4933.0
2024-07-09 10:00:00,274.42,274.46,273.62,274.46,3421.0,274.42,274.46,273.62,274.46,3421.0
2024-07-09 10:30:00,273.77,274.02,272.75,273.0,3493.0,273.77,274.02,272.75,273.0,3493.0
2024-07-09 11:00:00,273.05,273.25,272.9,273.25,1949.0,273.05,273.25,272.9,273.25,1949.0
2024-07-09 11:30:00,273.35,273.71,272.98,273.22,9609.0,273.35,273.71,272.98,273.22,9609.0
2024-07-09 12:00:00,272.98,273.09,271.88,272.8,12421.0,272.98,273.09,271.88,272.8,12421.0
2024-07-09 12:30:00,272.86,274.95,272.84,274.75,5756.0,272.86,274.95,272.84,274.75,5756.0
2024-07-09 13:00:00,273.89,274.15,273.89,274.14,517.0,273.89,274.15,273.89,274.14,517.0
2024-07-09 13:30:00,274.04,274.71,273.8,274.48,2791.0,274.04,274.71,273.8,274.48,2791.0
2024-07-09 14:00:00,274.53,274.53,273.7,273.99,3790.0,274.53,274.53,273.7,273.99,3790.0
2024-07-09 14:30:00,273.2,273.36,272.61,272.71,7148.0,273.2,273.36,272.61,272.71,7148.0
2024-07-09 15:00:00,272.69,274.16,272.44,274.16,8041.0,272.69,274.16,272.44,274.16,8041.0
2024-07-09 15:30:00,273.92,276.11,273.92,274.88,35384.0,273.92,276.11,273.92,274.88,35384.0
2024-07-10 09:30:00,274.68,275.93,272.58,275.93,5226.0,274.68,275.93,272.58,275.93,5226.0
2024-07-10 10:00:00,276.45,276.45,274.77,275.61,2529.0,276.45,276.45,274.77,275.61,2529.0
2024-07-10 10:30:00,275.77,277.05,275.77,277.0,2927.0,275.77,277.05,275.77,277.0,2927.0
2024-07-10 11:00:00,277.38,277.43,276.87,277.12,2100.0,277.38,277.43,276.87,277.12,2100.0
2024-07-10 11:30:00,277.15,278.53,276.82,278.53,3615.0,277.15,278.53,276.82,278.53,3615.0
2024-07-10 12:00:00,278.69,279.85,278.69,279.79,4849.0,278.69,279.85,278.69,279.79,4849.0
2024-07-10 12:30:00,279.75,280.05,278.61,280.05,9284.0,279.75,280.05,278.61,280.05,9284.0
2024-07-10 13:00:00,280.07,281.94,280.07,281.58,2782.0,280.07,281.94,280.07,281.58,2782.0
2024-07-10 13:30:00,281.53,281.53,280.57,280.73,4121.0,281.53,281.53,280.57,280.73,4121.0
2024-07-10 14:00:00,280.84,281.09,280.11,280.48,9602.0,280.84,281.09,280.11,280.48,9602.0
2024-07-10 14:30:00,280.04,280.04,279.13,279.37,6120.0,280.04,280.04,279.13,279.37,6120.0
2024-07-10 15:00:00,279.5,279.87,278.76,279.71,14522.0,279.5,279.87,278.76,279.71,14522.0
2024-07-10 15:30:00,279.72,281.27,279.72,280.35,19415.0,279.72,281.27,279.72,280.35,19415.0
2024-07-11 09:30:00,284.06,290.04,283.82,288.16,4265.0,284.06,290.04,283.82,288.16,4265.0
2024-07-11 10:00:00,288.1,291.49,288.1,289.93,1203.0,288.1,291.49,288.1,289.93,1203.0
2024-07-11 10:30:00,290.62,291.95,290.29,291.04,3206.0,290.62,291.95,290.29,291.04,3206.0
2024-07-11 11:00:00,291.61,292.54,291.2,291.76,3996.0,291.61,292.54,291.2,291.76,3996.0
2024-07-11 11:30:00,291.94,293.19,291.63,292.71,4077.0,291.94,293.19,291.63,292.71,4077.0
2024-07-11 12:00:00,292.65,292.95,292.08,292.95,2714.0,292.65,292.95,292.08,292.95,2714.0
2024-07-11 12:30:00,293.18,293.62,292.78,293.62,1365.0,293.18,293.62,292.78,293.62,1365.0
2024-07-11 13:00:00,293.31,295.02,293.12,294.47,5037.0,293.31,295.02,293.12,294.47,5037.0
2024-07-11 13:30:00,294.28,295.6,294.28,295.52,3195.0,294.28,295.6,294.28,295.52,3195.0
2024-07-11 14:00:00,295.31,295.56,294.05,294.45,4948.0,295.31,295.56,294.05,294.45,4948.0
2024-07-11 14:30:00,294.43,295.28,293.99,294.37,5603.0,294.43,295.28,293.99,294.37,5603.0
2024-07-11 15:00:00,294.54,295.32,293.6,295.31,6480.0,294.54,295.32,293.6,295.31,6480.0
2024-07-11 15:30:00,295.35,295.69,294.5,295.53,23295.0,295.35,295.69,294.5,295.53,23295.0
2024-07-12 09:30:00,297.57,299.37,297.54,298.67,3206.0,297.57,299.37,297.54,298.67,3206.0
2024-07-12 10:00:00,298.59,303.29,298.59,303.06,5944.0,298.59,303.29,298.59,303.06,5944.0
2024-07-12 10:30:00,303.53,304.28,301.76,302.14,5693.0,303.53,304.28,301.76,302.14,5693.0
2024-07-12 11:00:00,302.33,303.24,301.49,303.24,5166.0,302.33,303.24,301.49,303.24,5166.0
2024-07-12 11:30:00,303.16,303.24,302.0,302.13,3002.0,303.16,303.24,302.0,302.13,3002.0
2024-07-12 12:00:00,301.98,302.49,301.62,301.86,5300.0,301.98,302.49,301.62,301.86,5300.0
2024-07-12 12:30:00,301.88,302.92,301.36,302.92,5618.0,301.88,302.92,301.36,302.92,5618.0
2024-07-12 13:00:00,302.42,302.69,301.87,302.32,4875.0,302.42,302.69,301.87,302.32,4875.0
2024-07-12 13:30:00,302.38,302.77,302.03,302.31,4618.0,302.38,302.77,302.03,302.31,4618.0
2024-07-12 14:00:00,302.42,302.62,302.25,302.28,6384.0,302.42,302.62,302.25,302.28,6384.0
2024-07-12 14:30:00,302.21,303.3,302.11,303.3,3020.0,302.21,303.3,302.11,303.3,3020.0
2024-07-12 15:00:00,303.2,304.19,302.23,304.19,9779.0,303.2,304.19,302.23,304.19,9779.0
2024-07-12 15:30:00,303.92,304.44,303.01,304.14,58950.0,303.92,304.44,303.01,304.14,58950.0
2024-07-15 09:30:00,304.63,307.82,303.28,304.2,10286.0,304.63,307.82,303.28,304.2,10286.0
2024-07-15 10:00:00,302.79,302.79,300.23,301.24,2723.0,302.79,302.79,300.23,301.24,2723.0
2024-07-15 10:30:00,301.18,301.3,298.61,299.57,6994.0,301.18,301.3,298.61,299.57,6994.0
2024-07-15 11:00:00,299.77,300.44,299.53,300.44,5272.0,299.77,300.44,299.53,300.44,5272.0
2024-07-15 11:30:00,300.44,302.06,300.37,301.87,9003.0,300.44,302.06,300.37,301.87,9003.0
2024-07-15 12:00:00,301.0,302.44,300.64,302.35,2103.0,301.0,302.44,300.64,302.35,2103.0
2024-07-15 12:30:00,301.48,302.62,301.48,302.17,1562.0,301.48,302.62,301.48,302.17,1562.0
2024-07-15 13:00:00,302.18,304.04,301.77,303.42,2741.0,302.18,304.04,301.77,303.42,2741.0
2024-07-15 13:30:00,303.54,304.37,303.28,304.37,2217.0,303.54,304.37,303.28,304.37,2217.0
2024-07-15 14:00:00,304.49,304.96,304.22,304.6,2458.0,304.49,304.96,304.22,304.6,2458.0
2024-07-15 14:30:00,304.61,305.45,304.42,305.0,2443.0,304.61,305.45,304.42,305.0,2443.0
2024-07-15 15:00:00,305.22,305.69,305.06,305.25,2192.0,305.22,305.69,305.06,305.25,2192.0
2024-07-15 15:30:00,305.0,305.08,301.97,302.11,17504.0,305.0,305.08,301.97,302.11,17504.0
2024-07-16 09:30:00,304.47,308.38,303.37,308.17,3752.0,304.47,308.38,303.37,308.17,3752.0
2024-07-16 10:00:00,307.7,308.94,306.06,306.99,4205.0,307.7,308.94,306.06,306.99,4205.0
2024-07-16 10:30:00,307.33,308.33,307.18,308.22,1900.0,307.33,308.33,307.18,308.22,1900.0
2024-07-16 11:00:00,308.59,309.75,308.47,309.6,2500.0,308.59,309.75,308.47,309.6,2500.0
2024-07-16 11:30:00,309.16,309.83,308.82,309.46,3079.0,309.16,309.83,308.82,309.46,3079.0
2024-07-16 12:00:00,309.41,310.77,308.83,310.61,3118.0,309.41,310.77,308.83,310.61,3118.0
2024-07-16 12:30:00,310.77,310.94,310.23,310.84,2601.0,310.77,310.94,310.23,310.84,2601.0
2024-07-16 13:00:00,310.73,311.18,310.47,310.91,1015.0,310.73,311.18,310.47,310.91,1015.0
2024-07-16 13:30:00,311.17,312.67,310.88,312.67,1801.0,311.17,312.67,310.88,312.67,1801.0
2024-07-16 14:00:00,312.39,312.52,311.86,312.51,2301.0,312.39,312.52,311.86,312.51,2301.0
2024-07-16 14:30:00,312.47,313.8,312.31,313.8,3234.0,312.47,313.8,312.31,313.8,3234.0
2024-07-16 15:00:00,313.25,314.35,313.19,314.1,6768.0,313.25,314.35,313.19,314.1,6768.0
2024-07-16 15:30:00,313.9,314.98,313.21,314.64,15557.0,313.9,314.98,313.21,314.64,15557.0
2024-07-17 09:30:00,313.07,315.82,312.43,315.42,3112.0,313.07,315.82,312.43,315.42,3112.0
2024-07-17 10:00:00,315.23,319.14,315.23,317.45,3496.0,315.23,319.14,315.23,317.45,3496.0
2024-07-17 10:30:00,317.32,317.82,315.96,317.31,4504.0,317.32,317.82,315.96,317.31,4504.0
2024-07-17 11:00:00,317.91,319.22,317.58,317.58,4858.0,317.91,319.22,317.58,317.58,4858.0
2024-07-17 11:30:00,317.28,317.49,316.38,317.35,3570.0,317.28,317.49,316.38,317.35,3570.0
2024-07-17 12:00:00,317.14,317.89,316.82,317.09,5571.0,317.14,317.89,316.82,317.09,5571.0
2024-07-17 12:30:00,316.88,319.17,316.77,319.17,4148.0,316.88,319.17,316.77,319.17,4148.0
2024-07-17 13:00:00,318.75,319.17,317.11,318.1,5296.0,318.75,319.17,317.11,318.1,5296.0
2024-07-17 13:30:00,318.15,318.73,317.61,318.22,3434.0,318.15,318.73,317.61,318.22,3434.0
2024-07-17 14:00:00,318.26,319.7,318.26,319.7,2896.0,318.26,319.7,318.26,319.7,2896.0
2024-07-17 14:30:00,319.63,319.95,319.37,319.94,3791.0,319.63,319.95,319.37,319.94,3791.0
2024-07-17 15:00:00,319.87,320.23,319.17,319.51,4362.0,319.87,320.23,319.17,319.51,4362.0
2024-07-17 15:30:00,319.32,319.32,317.85,318.71,14635.0,319.32,319.32,317.85,318.71,14635.0
2024-07-18 09:30:00,317.16,319.82,317.16,319.81,5498.0,317.16,319.82,317.16,319.81,5498.0
2024-07-18 10:00:00,320.93,323.17,320.48,320.73,6074.0,320.93,323.17,320.48,320.73,6074.0
2024-07-18 10:30:00,320.76,321.31,317.09,317.09,2739.0,320.76,321.31,317.09,317.09,2739.0
2024-07-18 11:00:00,317.65,318.34,315.99,316.63,2510.0,317.65,318.34,315.99,316.63,2510.0
2024-07-18 11:30:00,317.31,317.67,315.13,315.88,2225.0,317.31,317.67,315.13,315.88,2225.0
2024-07-18 12:00:00,315.84,317.13,311.02,312.46,18467.0,315.84,317.13,311.02,312.46,18467.0
2024-07-18 12:30:00,312.44,312.67,305.43,307.18,8108.0,312.44,312.67,305.43,307.18,8108.0
2024-07-18 13:00:00,307.35,307.79,306.03,306.73,8231.0,307.35,307.79,306.03,306.73,8231.0
2024-07-18 13:30:00,307.2,307.2,303.47,303.77,4604.0,307.2,307.2,303.47,303.77,4604.0
2024-07-18 14:00:00,302.85,305.26,302.27,304.32,14306.0,302.85,305.26,302.27,304.32,14306.0
2024-07-18 14:30:00,304.68,304.97,303.7,303.88,3637.0,304.68,304.97,303.7,303.88,3637.0
2024-07-18 15:00:00,303.88,303.88,301.71,302.88,7499.0,303.88,303.88,301.71,302.88,7499.0
2024-07-18 15:30:00,302.63,302.64,299.94,299.95,42799.0,302.63,302.64,299.94,299.95,42799.0
2024-07-19 09:30:00,299.01,299.37,295.79,299.08,13271.0,299.01,299.37,295.79,299.08,13271.0
2024-07-19 10:00:00,298.51,298.69,295.04,295.05,11575.0,298.51,298.69,295.04,295.05,11575.0
2024-07-19 10:30:00,295.41,296.41,291.6,292.16,6916.0,295.41,296.41,291.6,292.16,6916.0
2024-07-19 11:00:00,292.31,292.49,291.48,292.24,11037.0,292.31,292.49,291.48,292.24,11037.0
2024-07-19 11:30:00,292.22,294.23,292.22,294.04,3396.0,292.22,294.23,292.22,294.04,3396.0
2024-07-19 12:00:00,294.36,294.43,293.27,293.27,4985.0,294.36,294.43,293.27,293.27,4985.0
2024-07-19 12:30:00,293.18,294.13,292.99,293.01,5646.0,293.18,294.13,292.99,293.01,5646.0
2024-07-19 13:00:00,293.06,295.48,293.06,295.07,28785.0,293.06,295.48,293.06,295.07,28785.0
2024-07-19 13:30:00,294.94,297.26,294.36,296.5,3016.0,294.94,297.26,294.36,296.5,3016.0
2024-07-19 14:00:00,296.23,296.42,294.47,294.61,2112.0,296.23,296.42,294.47,294.61,2112.0
2024-07-19 14:30:00,294.63,295.57,293.85,295.57,7511.0,294.63,295.57,293.85,295.57,7511.0
2024-07-19 15:00:00,295.83,297.86,295.83,297.4,8452.0,295.83,297.86,295.83,297.4,8452.0
2024-07-19 15:30:00,297.23,297.73,296.36,296.8,21628.0,297.23,297.73,296.36,296.8,21628.0
2024-07-22 09:30:00,297.82,300.36,293.72,293.72,6639.0,297.82,300.36,293.72,293.72,6639.0
2024-07-22 10:00:00,294.46,295.15,291.66,292.66,4686.0,294.46,295.15,291.66,292.66,4686.0
2024-07-22 10:30:00,292.49,295.74,292.49,295.74,3052.0,292.49,295.74,292.49,295.74,3052.0
2024-07-22 11:00:00,296.44,296.44,294.27,295.5,11259.0,296.44,296.44,294.27,295.5,11259.0
2024-07-22 11:30:00,295.7,297.0,295.01,296.42,3659.0,295.7,297.0,295.01,296.42,3659.0
2024-07-22 12:00:00,296.3,297.66,295.87,297.66,4121.0,296.3,297.66,295.87,297.66,4121.0
2024-07-22 12:30:00,297.39,298.49,296.92,298.25,3795.0,297.39,298.49,296.92,298.25,3795.0
2024-07-22 13:00:00,298.55,299.66,298.47,299.08,4699.0,298.55,299.66,298.47,299.08,4699.0
2024-07-22 13:30:00,299.17,300.46,299.04,300.33,3179.0,299.17,300.46,299.04,300.33,3179.0
2024-07-22 14:00:00,300.07,300.65,299.89,300.62,5721.0,300.07,300.65,299.89,300.62,5721.0
2024-07-22 14:30:00,301.07,302.2,300.89,302.2,5355.0,301.07,302.2,300.89,302.2,5355.0
2024-07-22 15:00:00,301.92,303.06,301.52,302.47,5724.0,301.92,303.06,301.52,302.47,5724.0
2024-07-22 15:30:00,302.64,302.91,301.46,302.24,16234.0,302.64,302.91,301.46,302.24,16234.0
2024-07-23 09:30:00,307.25,308.03,305.83,307.5,5389.0,307.25,308.03,305.83,307.5,5389.0
2024-07-23 10:00:00,307.5,307.71,305.9,307.06,3107.0,307.5,307.71,305.9,307.06,3107.0
2024-07-23 10:30:00,307.32,311.38,307.32,310.33,14660.0,307.32,311.38,307.32,310.33,14660.0
2024-07-23 11:00:00,310.95,310.95,309.45,310.0,2900.0,310.95,310.95,309.45,310.0,2900.0
2024-07-23 11:30:00,310.5,311.32,310.46,310.88,3897.0,310.5,311.32,310.46,310.88,3897.0
2024-07-23 12:00:00,311.09,311.72,310.13,310.37,5949.0,311.09,311.72,310.13,310.37,5949.0
2024-07-23 12:30:00,310.12,310.19,309.05,309.15,2681.0,310.12,310.19,309.05,309.15,2681.0
2024-07-23 13:00:00,308.98,309.84,308.46,309.59,2535.0,308.98,309.84,308.46,309.59,2535.0
2024-07-23 13:30:00,309.47,309.85,309.02,309.38,4394.0,309.47,309.85,309.02,309.38,4394.0
2024-07-23 14:00:00,309.16,309.53,308.37,308.59,3574.0,309.16,309.53,308.37,308.59,3574.0
2024-07-23 14:30:00,308.86,308.86,308.08,308.21,3168.0,308.86,308.86,308.08,308.21,3168.0
2024-07-23 15:00:00,308.21,308.21,307.34,307.77,4053.0,308.21,308.21,307.34,307.77,4053.0
2024-07-23 15:30:00,306.89,306.99,304.99,305.27,13926.0,306.89,306.99,304.99,305.27,13926.0
2024-07-24 09:30:00,306.19,311.28,306.19,307.65,3617.0,306.19,311.28,306.19,307.65,3617.0
2024-07-24 10:00:00,308.53,313.06,308.53,308.72,7307.0,308.53,313.06,308.53,308.72,7307.0
2024-07-24 10:30:00,308.81,310.6,307.52,310.2,3135.0,308.81,310.6,307.52,310.2,3135.0
2024-07-24 11:00:00,309.12,310.78,309.12,310.78,2299.0,309.12,310.78,309.12,310.78,2299.0
2024-07-24 11:30:00,311.38,312.47,311.08,312.14,1500.0,311.38,312.47,311.08,312.14,1500.0
2024-07-24 12:00:00,311.54,312.41,311.23,311.8,2148.0,311.54,312.41,311.23,311.8,2148.0
2024-07-24 12:30:00,312.08,312.33,310.69,311.1,1357.0,312.08,312.33,310.69,311.1,1357.0
2024-07-24 13:00:00,311.35,312.14,310.53,310.53,1990.0,311.35,312.14,310.53,310.53,1990.0
2024-07-24 13:30:00,311.35,311.58,310.75,311.24,2635.0,311.35,311.58,310.75,311.24,2635.0
2024-07-24 14:00:00,310.87,311.15,308.76,309.03,3532.0,310.87,311.15,308.76,309.03,3532.0
2024-07-24 14:30:00,308.97,309.44,307.97,308.74,5746.0,308.97,309.44,307.97,308.74,5746.0
2024-07-24 15:00:00,308.52,310.0,308.52,309.82,5993.0,308.52,310.0,308.52,309.82,5993.0
2024-07-24 15:30:00,309.24,310.84,309.24,310.23,13155.0,309.24,310.84,309.24,310.23,13155.0
2024-07-25 09:30:00,309.39,315.06,309.39,315.06,12482.0,309.39,315.06,309.39,315.06,12482.0
2024-07-25 10:00:00,314.94,319.51,314.91,318.21,10748.0,314.94,319.51,314.91,318.21,10748.0
2024-07-25 10:30:00,318.21,318.62,316.7,318.61,2269.0,318.21,318.62,316.7,318.61,2269.0
2024-07-25 11:00:00,318.94,319.53,316.47,316.68,4347.0,318.94,319.53,316.47,316.68,4347.0
2024-07-25 11:30:00,316.24,318.37,316.24,318.07,3537.0,316.24,318.37,316.24,318.07,3537.0
2024-07-25 12:00:00,317.9,319.48,317.9,319.48,2158.0,317.9,319.48,317.9,319.48,2158.0
2024-07-25 12:30:00,319.43,321.28,319.38,321.28,3540.0,319.43,321.28,319.38,321.28,3540.0
2024-07-25 13:00:00,321.76,324.38,321.44,321.44,3450.0,321.76,324.38,321.44,321.44,3450.0
2024-07-25 13:30:00,320.86,321.18,318.98,319.44,1780.0,320.86,321.18,318.98,319.44,1780.0
2024-07-25 14:00:00,319.16,319.44,318.05,318.05,2254.0,319.16,319.44,318.05,318.05,2254.0
2024-07-25 14:30:00,318.12,318.42,316.09,316.89,3884.0,318.12,318.42,316.09,316.89,3884.0
2024-07-25 15:00:00,316.82,317.27,316.21,317.02,4539.0,316.82,317.27,316.21,317.02,4539.0
2024-07-25 15:30:00,316.9,317.07,314.9,315.17,14823.0,316.9,317.07,314.9,315.17,14823.0
2024-07-26 09:30:00,316.1,323.56,313.95,322.18,14533.0,316.1,323.56,313.95,322.18,14533.0
2024-07-26 10:00:00,320.42,321.86,318.79,318.79,2805.0,320.42,321.86,318.79,318.79,2805.0
2024-07-26 10:30:00,318.58,320.13,317.5,319.56,10022.0,318.58,320.13,317.5,319.56,10022.0
2024-07-26 11:00:00,319.61,319.8,318.99,319.72,5261.0,319.61,319.8,318.99,319.72,5261.0
2024-07-26 11:30:00,319.6,321.51,319.52,321.51,3140.0,319.6,321.51,319.52,321.51,3140.0
2024-07-26 12:00:00,321.28,321.61,319.95,319.95,3125.0,321.28,321.61,319.95,319.95,3125.0
2024-07-26 12:30:00,319.74,320.47,318.68,320.35,5904.0,319.74,320.47,318.68,320.35,5904.0
2024-07-26 13:00:00,320.27,320.27,319.1,319.2,2808.0,320.27,320.27,319.1,319.2,2808.0
2024-07-26 13:30:00,319.21,320.0,319.0,319.68,10622.0,319.21,320.0,319.0,319.68,10622.0
2024-07-26 14:00:00,319.63,319.8,318.92,319.12,3121.0,319.63,319.8,318.92,319.12,3121.0
2024-07-26 14:30:00,319.3,321.91,319.16,320.69,14010.0,319.3,321.91,319.16,320.69,14010.0
2024-07-26 15:00:00,320.68,320.7,319.81,319.9,4783.0,320.68,320.7,319.81,319.9,4783.0
2024-07-26 15:30:00,320.31,320.32,319.16,319.7,19748.0,320.31,320.32,319.16,319.7,19748.0
2024-07-29 09:30:00,319.8,319.85,316.43,316.43,4065.0,319.8,319.85,316.43,316.43,4065.0
2024-07-29 10:00:00,316.43,320.35,316.43,319.48,4639.0,316.43,320.35,316.43,319.48,4639.0
2024-07-29 10:30:00,319.88,320.39,318.22,320.39,3980.0,319.88,320.39,318.22,320.39,3980.0
2024-07-29 11:00:00,319.99,321.08,319.26,320.36,8290.0,319.99,321.08,319.26,320.36,8290.0
2024-07-29 11:30:00,320.97,322.58,320.38,322.5,1943.0,320.97,322.58,320.38,322.5,1943.0
2024-07-29 12:00:00,322.3,323.05,321.88,322.02,2109.0,322.3,323.05,321.88,322.02,2109.0
2024-07-29 12:30:00,321.97,322.33,321.33,321.83,2225.0,321.97,322.33,321.33,321.83,2225.0
2024-07-29 13:00:00,321.37,322.07,321.37,321.55,1529.0,321.37,322.07,321.37,321.55,1529.0
2024-07-29 13:30:00,321.46,323.21,321.46,322.09,4114.0,321.46,323.21,321.46,322.09,4114.0
2024-07-29 14:00:00,322.15,323.07,322.14,322.86,6027.0,322.15,323.07,322.14,322.86,6027.0
2024-07-29 14:30:00,322.81,324.62,322.8,324.33,2359.0,322.81,324.62,322.8,324.33,2359.0
2024-07-29 15:00:00,324.47,325.24,324.0,325.24,3729.0,324.47,325.24,324.0,325.24,3729.0
2024-07-29 15:30:00,325.74,327.05,324.67,325.79,12274.0,325.74,327.05,324.67,325.79,12274.0
2024-07-30 09:30:00,327.79,333.64,327.79,333.64,4182.0,327.79,333.64,327.79,333.64,4182.0
2024-07-30 10:00:00,333.03,333.05,328.22,328.72,4756.0,333.03,333.05,328.22,328.72,4756.0
2024-07-30 10:30:00,328.26,331.54,327.74,331.54,9270.0,328.26,331.54,327.74,331.54,9270.0
2024-07-30 11:00:00,331.19,333.64,330.64,333.64,2866.0,331.19,333.64,330.64,333.64,2866.0
2024-07-30 11:30:00,333.17,334.3,332.84,333.48,3210.0,333.17,334.3,332.84,333.48,3210.0
2024-07-30 12:00:00,333.51,333.69,332.53,333.01,3749.0,333.51,333.69,332.53,333.01,3749.0
2024-07-30 12:30:00,333.5,334.44,333.33,334.44,3972.0,333.5,334.44,333.33,334.44,3972.0
2024-07-30 13:00:00,334.37,335.42,333.98,335.4,1531.0,334.37,335.42,333.98,335.4,1531.0
2024-07-30 13:30:00,335.77,337.91,335.77,337.61,4025.0,335.77,337.91,335.77,337.61,4025.0
2024-07-30 14:00:00,337.38,337.92,337.03,337.4,5939.0,337.38,337.92,337.03,337.4,5939.0
2024-07-30 14:30:00,337.0,338.79,337.0,338.57,7495.0,337.0,338.79,337.0,338.57,7495.0
2024-07-30 15:00:00,338.63,340.63,338.55,340.63,3846.0,338.63,340.63,338.55,340.63,3846.0
2024-07-30 15:30:00,340.31,342.17,340.14,340.21,22473.0,340.31,342.17,340.14,340.21,22473.0
2024-07-31 09:30:00,338.85,338.85,333.97,336.06,15022.0,338.85,338.85,333.97,336.06,15022.0
2024-07-31 10:00:00,336.06,338.96,333.28,338.96,6589.0,336.06,338.96,333.28,338.96,6589.0
2024-07-31 10:30:00,337.93,340.44,337.86,339.52,16939.0,337.93,340.44,337.86,339.52,16939.0
2024-07-31 11:00:00,339.57,340.16,338.05,339.1,6472.0,339.57,340.16,338.05,339.1,6472.0
2024-07-31 11:30:00,339.21,340.13,339.12,339.89,8621.0,339.21,340.13,339.12,339.89,8621.0
2024-07-31 12:00:00,339.75,340.59,339.16,340.51,11194.0,339.75,340.59,339.16,340.51,11194.0
2024-07-31 12:30:00,340.59,343.21,340.41,342.24,8362.0,340.59,343.21,340.41,342.24,8362.0
2024-07-31 13:00:00,342.3,342.32,340.94,341.19,3516.0,342.3,342.32,340.94,341.19,3516.0
2024-07-31 13:30:00,340.32,342.04,340.32,341.53,5294.0,340.32,342.04,340.32,341.53,5294.0
2024-07-31 14:00:00,341.4,341.79,340.02,340.72,6283.0,341.4,341.79,340.02,340.72,6283.0
2024-07-31 14:30:00,341.1,344.0,340.8,343.83,6960.0,341.1,344.0,340.8,343.83,6960.0
2024-07-31 15:00:00,343.86,343.86,339.99,340.35,9782.0,343.86,343.86,339.99,340.35,9782.0
2024-07-31 15:30:00,340.04,340.18,337.91,338.36,28504.0,340.04,340.18,337.91,338.36,28504.0
2024-08-01 09:30:00,339.14,342.55,336.86,336.86,6292.0,339.14,342.55,336.86,336.86,6292.0
2024-08-01 10:00:00,337.58,338.92,335.78,336.46,6312.0,337.58,338.92,335.78,336.46,6312.0
2024-08-01 10:30:00,336.29,337.06,334.92,335.17,9950.0,336.29,337.06,334.92,335.17,9950.0
2024-08-01 11:00:00,335.17,335.17,333.33,334.23,5154.0,335.17,335.17,333.33,334.23,5154.0
2024-08-01 11:30:00,334.26,334.4,332.98,333.5,3895.0,334.26,334.4,332.98,333.5,3895.0
2024-08-01 12:00:00,333.62,334.64,333.1,334.56,1960.0,333.62,334.64,333.1,334.56,1960.0
2024-08-01 12:30:00,334.23,334.7,333.81,334.69,1539.0,334.23,334.7,333.81,334.69,1539.0
2024-08-01 13:00:00,334.69,335.82,334.63,334.63,4910.0,334.69,335.82,334.63,334.63,4910.0
2024-08-01 13:30:00,334.19,336.55,334.19,336.55,3248.0,334.19,336.55,334.19,336.55,3248.0
2024-08-01 14:00:00,336.76,337.44,336.06,337.44,4018.0,336.76,337.44,336.06,337.44,4018.0
2024-08-01 14:30:00,337.57,339.59,337.57,339.27,7054.0,337.57,339.59,337.57,339.27,7054.0
2024-08-01 15:00:00,338.95,342.3,338.26,341.96,17447.0,338.95,342.3,338.26,341.96,17447.0
2024-08-01 15:30:00,342.32,343.0,339.89,341.5,40596.0,342.32,343.0,339.89,341.5,40596.0
2024-08-02 09:30:00,336.54,350.76,331.02,348.78,27233.0,336.54,350.76,331.02,348.78,27233.0
2024-08-02 10:00:00,348.78,353.09,347.83,349.98,22774.0,348.78,353.09,347.83,349.98,22774.0
2024-08-02 10:30:00,350.0,350.08,336.78,337.46,19250.0,350.0,350.08,336.78,337.46,19250.0
2024-08-02 11:00:00,337.56,337.82,329.48,330.0,32652.0,337.56,337.82,329.48,330.0,32652.0
2024-08-02 11:30:00,328.82,336.35,324.8,335.49,24245.0,328.82,336.35,324.8,335.49,24245.0
2024-08-02 12:00:00,337.7,338.25,335.02,338.02,6207.0,337.7,338.25,335.02,338.02,6207.0
2024-08-02 12:30:00,337.79,338.04,336.45,337.37,4231.0,337.79,338.04,336.45,337.37,4231.0
2024-08-02 13:00:00,338.31,338.31,336.56,337.03,2673.0,338.31,338.31,336.56,337.03,2673.0
2024-08-02 13:30:00,337.07,337.39,332.93,334.0,4827.0,337.07,337.39,332.93,334.0,4827.0
2024-08-02 14:00:00,334.06,335.77,333.79,334.4,4559.0,334.06,335.77,333.79,334.4,4559.0
2024-08-02 14:30:00,334.25,335.5,333.46,334.73,9458.0,334.25,335.5,333.46,334.73,9458.0
2024-08-02 15:00:00,334.78,337.21,334.78,336.15,6364.0,334.78,337.21,334.78,336.15,6364.0
2024-08-02 15:30:00,335.48,337.57,333.84,335.65,39376.0,335.48,337.57,333.84,335.65,39376.0
2024-08-05 09:30:00,325.77,326.36,316.6,323.77,7111.0,325.77,326.36,316.6,323.77,7111.0
2024-08-05 10:00:00,323.78,325.75,317.26,317.27,15407.0,323.78,325.75,317.26,317.27,15407.0
2024-08-05 10:30:00,317.27,325.74,317.26,325.26,13415.0,317.27,325.74,317.26,325.26,13415.0
2024-08-05 11:00:00,325.57,328.16,324.97,327.85,5055.0,325.57,328.16,324.97,327.85,5055.0
2024-08-05 11:30:00,328.19,331.33,327.99,331.33,1936.0,328.19,331.33,327.99,331.33,1936.0
2024-08-05 12:00:00,331.76,335.0,331.76,334.81,5324.0,331.76,335.0,331.76,334.81,5324.0
2024-08-05 12:30:00,334.62,336.6,334.62,335.78,2580.0,334.62,336.6,334.62,335.78,2580.0
2024-08-05 13:00:00,335.09,335.1,333.43,334.45,2725.0,335.09,335.1,333.43,334.45,2725.0
2024-08-05 13:30:00,334.13,334.4,331.32,331.63,4031.0,334.13,334.4,331.32,331.63,4031.0
2024-08-05 14:00:00,332.12,334.28,331.37,333.94,2015.0,332.12,334.28,331.37,333.94,2015.0
2024-08-05 14:30:00,333.99,334.12,332.18,332.2,4292.0,333.99,334.12,332.18,332.2,4292.0
2024-08-05 15:00:00,331.79,332.2,328.92,329.6,3752.0,331.79,332.2,328.92,329.6,3752.0
2024-08-05 15:30:00,329.62,330.01,328.53,328.84,15770.0,329.62,330.01,328.53,328.84,15770.0
2024-08-06 09:30:00,329.46,333.43,329.46,333.34,2347.0,329.46,333.43,329.46,333.34,2347.0
2024-08-06 10:00:00,335.53,340.08,335.52,337.23,6151.0,335.53,340.08,335.52,337.23,6151.0
2024-08-06 10:30:00,336.47,338.68,336.46,336.86,2749.0,336.47,338.68,336.46,336.86,2749.0
2024-08-06 11:00:00,337.16,338.04,333.64,334.81,9127.0,337.16,338.04,333.64,334.81,9127.0
2024-08-06 11:30:00,333.64,335.36,332.09,333.05,2822.0,333.64,335.36,332.09,333.05,2822.0
2024-08-06 12:00:00,333.59,334.01,332.02,334.0,2461.0,333.59,334.01,332.02,334.0,2461.0
2024-08-06 12:30:00,334.0,334.01,331.49,331.74,2127.0,334.0,334.01,331.49,331.74,2127.0
2024-08-06 13:00:00,332.65,333.18,329.13,332.66,1665.0,332.65,333.18,329.13,332.66,1665.0
2024-08-06 13:30:00,332.8,335.15,332.8,334.19,3236.0,332.8,335.15,332.8,334.19,3236.0
2024-08-06 14:00:00,335.09,336.36,334.82,336.0,1395.0,335.09,336.36,334.82,336.0,1395.0
2024-08-06 14:30:00,335.26,335.78,332.27,332.4,2551.0,335.26,335.78,332.27,332.4,2551.0
2024-08-06 15:00:00,332.27,332.3,330.66,332.1,8428.0,332.27,332.3,330.66,332.1,8428.0
2024-08-06 15:30:00,331.27,331.27,326.92,326.93,14912.0,331.27,331.27,326.92,326.93,14912.0
2024-08-07 09:30:00,329.39,329.8,327.57,327.78,2197.0,329.39,329.8,327.57,327.78,2197.0
2024-08-07 10:00:00,327.79,327.79,323.93,326.16,2677.0,327.79,327.79,323.93,326.16,2677.0
2024-08-07 10:30:00,327.28,329.68,327.28,328.75,3363.0,327.28,329.68,327.28,328.75,3363.0
2024-08-07 11:00:00,328.82,329.58,327.59,328.99,5215.0,328.82,329.58,327.59,328.99,5215.0
2024-08-07 11:30:00,329.22,329.39,326.9,326.9,1768.0,329.22,329.39,326.9,326.9,1768.0
2024-08-07 12:00:00,327.35,327.7,326.98,327.56,3279.0,327.35,327.7,326.98,327.56,3279.0
2024-08-07 12:30:00,327.49,327.99,325.48,325.63,3910.0,327.49,327.99,325.48,325.63,3910.0
2024-08-07 13:00:00,320.82,322.78,320.82,322.71,700.0,320.82,322.78,320.82,322.71,700.0
2024-08-07 13:30:00,322.59,322.83,321.37,321.42,1420.0,322.59,322.83,321.37,321.42,1420.0
2024-08-07 14:00:00,321.76,321.76,319.68,320.4,2000.0,321.76,321.76,319.68,320.4,2000.0
2024-08-07 14:30:00,319.8,320.09,318.56,318.58,1097.0,319.8,320.09,318.56,318.58,1097.0
2024-08-07 15:00:00,318.46,320.12,318.46,319.58,1100.0,318.46,320.12,318.46,319.58,1100.0
2024-08-07 15:30:00,319.53,320.65,318.3,318.75,11878.0,319.53,320.65,318.3,318.75,11878.0
2024-08-08 09:30:00,318.6,321.72,318.09,320.88,7827.0,318.6,321.72,318.09,320.88,7827.0
2024-08-08 10:00:00,320.91,321.64,320.04,320.99,4232.0,320.91,321.64,320.04,320.99,4232.0
2024-08-08 10:30:00,321.94,324.88,321.17,324.88,13957.0,321.94,324.88,321.17,324.88,13957.0
2024-08-08 11:00:00,325.98,326.08,323.54,324.21,4890.0,325.98,326.08,323.54,324.21,4890.0
2024-08-08 11:30:00,324.31,325.2,324.19,324.71,3408.0,324.31,325.2,324.19,324.71,3408.0
2024-08-08 12:00:00,324.47,327.91,324.28,327.91,39404.0,324.47,327.91,324.28,327.91,39404.0
2024-08-08 12:30:00,327.56,327.56,325.57,325.57,3025.0,327.56,327.56,325.57,325.57,3025.0
2024-08-08 13:00:00,325.98,327.24,325.31,327.24,1953.0,325.98,327.24,325.31,327.24,1953.0
2024-08-08 13:30:00,327.03,328.25,326.97,327.04,2670.0,327.03,328.25,326.97,327.04,2670.0
2024-08-08 14:00:00,327.48,329.79,327.02,329.77,4089.0,327.48,329.79,327.02,329.77,4089.0
2024-08-08 14:30:00,330.88,330.88,329.2,329.81,1170.0,330.88,330.88,329.2,329.81,1170.0
2024-08-08 15:00:00,329.0,329.72,329.0,329.45,1774.0,329.0,329.72,329.0,329.45,1774.0
2024-08-08 15:30:00,329.37,330.18,328.2,328.29,12366.0,329.37,330.18,328.2,328.29,12366.0
2024-08-09 09:30:00,327.68,328.44,322.25,323.07,2120.0,327.68,328.44,322.25,323.07,2120.0
2024-08-09 10:00:00,323.75,328.34,323.75,327.02,3022.0,323.75,328.34,323.75,327.02,3022.0
2024-08-09 10:30:00,327.34,327.56,325.89,327.0,1900.0,327.34,327.56,325.89,327.0,1900.0
2024-08-09 11:00:00,325.69,326.41,325.18,325.18,5000.0,325.69,326.41,325.18,325.18,5000.0
2024-08-09 11:30:00,325.33,326.83,324.76,326.83,1000.0,325.33,326.83,324.76,326.83,1000.0
2024-08-09 12:00:00,325.69,326.04,324.9,324.9,4979.0,325.69,326.04,324.9,324.9,4979.0
2024-08-09 12:30:00,325.47,326.37,325.47,326.0,2656.0,325.47,326.37,325.47,326.0,2656.0
2024-08-09 13:00:00,325.73,326.86,325.64,326.86,2297.0,325.73,326.86,325.64,326.86,2297.0
2024-08-09 13:30:00,327.41,327.41,325.77,325.77,1112.0,327.41,327.41,325.77,325.77,1112.0
2024-08-09 14:00:00,325.97,326.07,324.79,325.1,7500.0,325.97,326.07,324.79,325.1,7500.0
2024-08-09 14:30:00,325.07,325.77,324.47,324.47,1336.0,325.07,325.77,324.47,324.47,1336.0
2024-08-09 15:00:00,325.07,325.83,325.04,325.72,3413.0,325.07,325.83,325.04,325.72,3413.0
2024-08-09 15:30:00,325.87,326.13,324.49,325.1,9310.0,325.87,326.13,324.49,325.1,9310.0
2024-08-12 09:30:00,325.06,325.06,318.1,318.1,3649.0,325.06,325.06,318.1,318.1,3649.0
2024-08-12 10:00:00,319.84,321.58,318.04,318.22,5959.0,319.84,321.58,318.04,318.22,5959.0
2024-08-12 10:30:00,318.54,319.05,316.11,316.72,6679.0,318.54,319.05,316.11,316.72,6679.0
2024-08-12 11:00:00,317.01,318.33,313.16,313.99,13356.0,317.01,318.33,313.16,313.99,13356.0
2024-08-12 11:30:00,314.47,317.0,314.46,316.8,8811.0,314.47,317.0,314.46,316.8,8811.0
2024-08-12 12:00:00,316.19,317.91,315.31,317.91,4653.0,316.19,317.91,315.31,317.91,4653.0
2024-08-12 12:30:00,317.48,317.82,316.95,317.07,10625.0,317.48,317.82,316.95,317.07,10625.0
2024-08-12 13:00:00,317.12,318.42,315.33,317.28,6151.0,317.12,318.42,315.33,317.28,6151.0
2024-08-12 13:30:00,318.0,318.5,315.48,315.48,12031.0,318.0,318.5,315.48,315.48,12031.0
2024-08-12 14:00:00,315.48,316.36,315.41,315.95,2640.0,315.48,316.36,315.41,315.95,2640.0
2024-08-12 14:30:00,316.17,316.57,315.79,316.43,2194.0,316.17,316.57,315.79,316.43,2194.0
2024-08-12 15:00:00,316.68,318.38,316.67,317.66,10761.0,316.68,318.38,316.67,317.66,10761.0
2024-08-12 15:30:00,317.5,318.4,316.64,318.08,16334.0,317.5,318.4,316.64,318.08,16334.0
2024-08-13 09:30:00,319.79,324.3,319.45,321.99,2929.0,319.79,324.3,319.45,321.99,2929.0
2024-08-13 10:00:00,321.01,324.07,321.01,322.87,6275.0,321.01,324.07,321.01,322.87,6275.0
2024-08-13 10:30:00,322.56,325.83,321.84,325.65,3572.0,322.56,325.83,321.84,325.65,3572.0
2024-08-13 11:00:00,324.83,325.13,324.22,324.63,2404.0,324.83,325.13,324.22,324.63,2404.0
2024-08-13 11:30:00,324.57,327.27,323.48,327.03,6781.0,324.57,327.27,323.48,327.03,6781.0
2024-08-13 12:00:00,327.51,328.48,326.74,326.84,4214.0,327.51,328.48,326.74,326.84,4214.0
2024-08-13 12:30:00,326.83,326.91,325.2,326.41,1958.0,326.83,326.91,325.2,326.41,1958.0
2024-08-13 13:00:00,326.79,326.79,325.1,325.79,2422.0,326.79,326.79,325.1,325.79,2422.0
2024-08-13 13:30:00,326.01,326.4,324.19,325.55,3472.0,326.01,326.4,324.19,325.55,3472.0
2024-08-13 14:00:00,325.16,325.32,324.51,324.91,1400.0,325.16,325.32,324.51,324.91,1400.0
2024-08-13 14:30:00,325.57,326.14,324.68,325.42,3617.0,325.57,326.14,324.68,325.42,3617.0
2024-08-13 15:00:00,325.5,326.43,325.11,325.8,2471.0,325.5,326.43,325.11,325.8,2471.0
2024-08-13 15:30:00,326.28,327.73,325.75,326.01,13509.0,326.28,327.73,325.75,326.01,13509.0
2024-08-14 09:30:00,325.57,325.94,322.77,324.4,4511.0,325.57,325.94,322.77,324.4,4511.0
2024-08-14 10:00:00,324.28,325.45,320.83,325.44,2874.0,324.28,325.45,320.83,325.44,2874.0
2024-08-14 10:30:00,325.62,325.62,322.55,323.1,616.0,325.62,325.62,322.55,323.1,616.0
2024-08-14 11:00:00,322.55,323.04,321.42,322.13,981.0,322.55,323.04,321.42,322.13,981.0
2024-08-14 11:30:00,321.84,322.25,320.83,322.18,1211.0,321.84,322.25,320.83,322.18,1211.0
2024-08-14 12:00:00,322.44,322.44,319.45,319.45,3738.0,322.44,322.44,319.45,319.45,3738.0
2024-08-14 12:30:00,320.21,320.94,319.44,320.61,1239.0,320.21,320.94,319.44,320.61,1239.0
2024-08-14 13:00:00,320.37,320.37,318.7,320.37,626.0,320.37,320.37,318.7,320.37,626.0
2024-08-14 13:30:00,319.53,320.34,319.25,320.34,1918.0,319.53,320.34,319.25,320.34,1918.0
2024-08-14 14:00:00,320.09,320.09,319.38,319.66,3060.0,320.09,320.09,319.38,319.66,3060.0
2024-08-14 14:30:00,319.84,320.45,319.84,320.45,2676.0,319.84,320.45,319.84,320.45,2676.0
2024-08-14 15:00:00,320.61,321.08,319.93,319.93,2736.0,320.61,321.08,319.93,319.93,2736.0
2024-08-14 15:30:00,319.51,320.7,319.15,320.07,9135.0,319.51,320.7,319.15,320.07,9135.0
2024-08-15 09:30:00,322.24,328.66,319.1,324.13,3057.0,322.24,328.66,319.1,324.13,3057.0
2024-08-15 10:00:00,324.85,325.58,321.0,324.36,3628.0,324.85,325.58,321.0,324.36,3628.0
2024-08-15 10:30:00,324.65,324.77,322.5,323.98,3252.0,324.65,324.77,322.5,323.98,3252.0
2024-08-15 11:00:00,324.0,324.74,323.0,324.4,18948.0,324.0,324.74,323.0,324.4,18948.0
2024-08-15 11:30:00,324.47,325.0,323.52,324.09,10058.0,324.47,325.0,323.52,324.09,10058.0
2024-08-15 12:00:00,324.18,325.94,324.18,325.93,7469.0,324.18,325.94,324.18,325.93,7469.0
2024-08-15 12:30:00,326.06,326.06,324.18,324.18,877.0,326.06,326.06,324.18,324.18,877.0
2024-08-15 13:00:00,324.35,325.5,324.35,325.05,4566.0,324.35,325.5,324.35,325.05,4566.0
2024-08-15 13:30:00,325.23,325.4,324.74,324.74,2339.0,325.23,325.4,324.74,324.74,2339.0
2024-08-15 14:00:00,324.69,325.47,324.69,324.89,1772.0,324.69,325.47,324.69,324.89,1772.0
2024-08-15 14:30:00,325.25,325.77,324.6,325.38,2492.0,325.25,325.77,324.6,325.38,2492.0
2024-08-15 15:00:00,325.29,326.37,324.9,325.32,2082.0,325.29,326.37,324.9,325.32,2082.0
2024-08-15 15:30:00,325.49,326.8,325.49,325.62,9521.0,325.49,326.8,325.49,325.62,9521.0
2024-08-16 09:30:00,325.59,328.1,323.98,324.95,8562.0,325.59,328.1,323.98,324.95,8562.0
2024-08-16 10:00:00,324.55,324.98,322.37,324.03,2319.0,324.55,324.98,322.37,324.03,2319.0
2024-08-16 10:30:00,323.99,324.32,323.17,323.47,9135.0,323.99,324.32,323.17,323.47,9135.0
2024-08-16 11:00:00,323.46,323.89,321.54,323.25,95942.0,323.46,323.89,321.54,323.25,95942.0
2024-08-16 11:30:00,323.72,324.2,322.78,324.1,14633.0,323.72,324.2,322.78,324.1,14633.0
2024-08-16 12:00:00,323.66,324.88,322.77,324.46,10418.0,323.66,324.88,322.77,324.46,10418.0
2024-08-16 12:30:00,324.88,325.67,324.18,324.35,3732.0,324.88,325.67,324.18,324.35,3732.0
2024-08-16 13:00:00,324.5,324.56,323.43,323.7,14092.0,324.5,324.56,323.43,323.7,14092.0
2024-08-16 13:30:00,323.71,327.07,323.71,326.39,14505.0,323.71,327.07,323.71,326.39,14505.0
2024-08-16 14:00:00,325.87,325.87,323.56,324.11,7159.0,325.87,325.87,323.56,324.11,7159.0
2024-08-16 14:30:00,324.47,325.14,324.0,324.27,13905.0,324.47,325.14,324.0,324.27,13905.0
2024-08-16 15:00:00,325.42,326.19,325.12,326.19,1588.0,325.42,326.19,325.12,326.19,1588.0
2024-08-16 15:30:00,326.68,326.68,325.21,325.46,13832.0,326.68,326.68,325.21,325.46,13832.0
2024-08-19 09:30:00,325.7,325.96,321.49,322.0,10330.0,325.7,325.96,321.49,322.0,10330.0
2024-08-19 10:00:00,322.96,323.19,321.99,322.68,2938.0,322.96,323.19,321.99,322.68,2938.0
2024-08-19 10:30:00,323.81,324.89,323.81,324.59,1951.0,323.81,324.89,323.81,324.59,1951.0
2024-08-19 11:00:00,324.29,325.55,324.29,324.39,5796.0,324.29,325.55,324.29,324.39,5796.0
2024-08-19 11:30:00,324.58,326.21,324.39,325.69,11021.0,324.58,326.21,324.39,325.69,11021.0
2024-08-19 12:00:00,325.37,325.93,325.28,325.61,2043.0,325.37,325.93,325.28,325.61,2043.0
2024-08-19 12:30:00,325.35,325.35,324.44,325.17,1516.0,325.35,325.35,324.44,325.17,1516.0
2024-08-19 13:00:00,325.14,325.76,324.75,324.79,2979.0,325.14,325.76,324.75,324.79,2979.0
2024-08-19 13:30:00,325.14,326.33,324.84,326.0,32111.0,325.14,326.33,324.84,326.0,32111.0
2024-08-19 14:00:00,326.66,327.07,325.94,326.9,2623.0,326.66,327.07,325.94,326.9,2623.0
2024-08-19 14:30:00,326.9,327.65,326.58,326.6,2557.0,326.9,327.65,326.58,326.6,2557.0
2024-08-19 15:00:00,326.53,327.48,326.36,326.49,1744.0,326.53,327.48,326.36,326.49,1744.0
2024-08-19 15:30:00,326.82,327.11,326.12,326.23,12100.0,326.82,327.11,326.12,326.23,12100.0
2024-08-20 09:30:00,327.89,327.89,323.96,324.65,58921.0,327.89,327.89,323.96,324.65,58921.0
2024-08-20 10:00:00,325.0,327.3,324.0,324.0,43097.0,325.0,327.3,324.0,324.0,43097.0
2024-08-20 10:30:00,324.12,325.14,324.01,324.07,10521.0,324.12,325.14,324.01,324.07,10521.0
2024-08-20 11:00:00,323.61,324.71,323.21,324.11,11145.0,323.61,324.71,323.21,324.11,11145.0
2024-08-20 11:30:00,323.6,323.6,321.1,322.33,13438.0,323.6,323.6,321.1,322.33,13438.0
2024-08-20 12:00:00,322.16,322.2,322.13,322.2,1932.0,322.16,322.2,322.13,322.2,1932.0
2024-08-20 12:30:00,322.65,322.89,322.36,322.5,2082.0,322.65,322.89,322.36,322.5,2082.0
2024-08-20 13:00:00,322.27,322.39,321.77,322.38,1900.0,322.27,322.39,321.77,322.38,1900.0
2024-08-20 13:30:00,322.38,323.02,322.06,322.98,3219.0,322.38,323.02,322.06,322.98,3219.0
2024-08-20 14:00:00,322.99,323.18,322.6,322.75,957.0,322.99,323.18,322.6,322.75,957.0
2024-08-20 14:30:00,322.75,322.75,322.09,322.09,2178.0,322.75,322.75,322.09,322.09,2178.0
2024-08-20 15:00:00,322.72,322.72,320.64,320.64,3113.0,322.72,322.72,320.64,320.64,3113.0
2024-08-20 15:30:00,320.71,320.71,318.72,318.72,14405.0,320.71,320.71,318.72,318.72,14405.0
2024-08-21 09:30:00,319.98,320.54,317.06,317.3,8937.0,319.98,320.54,317.06,317.3,8937.0
2024-08-21 10:00:00,317.13,318.23,317.13,317.18,4354.0,317.13,318.23,317.13,317.18,4354.0
2024-08-21 10:30:00,317.77,318.41,317.34,317.54,1316.0,317.77,318.41,317.34,317.54,1316.0
2024-08-21 11:00:00,318.23,318.24,317.64,317.98,2752.0,318.23,318.24,317.64,317.98,2752.0
2024-08-21 11:30:00,317.78,317.78,316.62,316.62,1186.0,317.78,317.78,316.62,316.62,1186.0
2024-08-21 12:00:00,316.57,317.02,316.57,316.67,2006.0,316.57,317.02,316.57,316.67,2006.0
2024-08-21 12:30:00,316.56,318.26,316.52,318.26,5275.0,316.56,318.26,316.52,318.26,5275.0
2024-08-21 13:00:00,318.34,319.34,318.33,319.34,855.0,318.34,319.34,318.33,319.34,855.0
2024-08-21 13:30:00,319.68,319.93,319.28,319.93,1319.0,319.68,319.93,319.28,319.93,1319.0
2024-08-21 14:00:00,319.69,319.71,318.44,318.44,5961.0,319.69,319.71,318.44,318.44,5961.0
2024-08-21 14:30:00,318.12,318.71,317.47,317.67,1276.0,318.12,318.71,317.47,317.67,1276.0
2024-08-21 15:00:00,317.43,317.43,316.74,317.36,1117.0,317.43,317.43,316.74,317.36,1117.0
2024-08-21 15:30:00,317.35,317.84,316.07,316.14,16135.0,317.35,317.84,316.07,316.14,16135.0
2024-08-22 09:30:00,318.04,318.04,313.51,313.51,3121.0,318.04,318.04,313.51,313.51,3121.0
2024-08-22 10:00:00,313.66,313.66,312.44,312.44,1105.0,313.66,313.66,312.44,312.44,1105.0
2024-08-22 10:30:00,312.46,314.7,312.46,314.0,2585.0,312.46,314.7,312.46,314.0,2585.0
2024-08-22 11:00:00,313.4,314.49,313.4,314.11,777.0,313.4,314.49,313.4,314.11,777.0
2024-08-22 11:30:00,314.21,314.52,312.89,312.89,934.0,314.21,314.52,312.89,312.89,934.0
2024-08-22 12:00:00,312.89,313.7,312.2,313.24,2976.0,312.89,313.7,312.2,313.24,2976.0
2024-08-22 12:30:00,312.99,313.18,312.27,312.77,1410.0,312.99,313.18,312.27,312.77,1410.0
2024-08-22 13:00:00,312.77,312.77,311.87,311.95,2070.0,312.77,312.77,311.87,311.95,2070.0
2024-08-22 13:30:00,311.67,311.73,310.95,311.25,2315.0,311.67,311.73,310.95,311.25,2315.0
2024-08-22 14:00:00,310.87,311.32,310.35,311.31,750.0,310.87,311.32,310.35,311.31,750.0
2024-08-22 14:30:00,310.9,311.22,310.84,310.84,575.0,310.9,311.22,310.84,310.84,575.0
2024-08-22 15:00:00,310.28,312.79,310.28,312.63,1819.0,310.28,312.79,310.28,312.63,1819.0
2024-08-22 15:30:00,312.84,312.84,309.11,309.77,20683.0,312.84,312.84,309.11,309.77,20683.0
2024-08-23 09:30:00,311.26,311.81,309.21,309.21,2183.0,311.26,311.81,309.21,309.21,2183.0
2024-08-23 10:00:00,310.73,317.35,310.73,316.24,5474.0,310.73,317.35,310.73,316.24,5474.0
2024-08-23 10:30:00,315.61,315.76,313.76,314.64,3950.0,315.61,315.76,313.76,314.64,3950.0
2024-08-23 11:00:00,314.52,317.4,314.23,317.2,3500.0,314.52,317.4,314.23,317.2,3500.0
2024-08-23 11:30:00,317.35,318.79,317.35,317.84,4112.0,317.35,318.79,317.35,317.84,4112.0
2024-08-23 12:00:00,316.82,316.83,316.32,316.83,1500.0,316.82,316.83,316.32,316.83,1500.0
2024-08-23 12:30:00,316.55,316.9,315.02,315.44,14811.0,316.55,316.9,315.02,315.44,14811.0
2024-08-23 13:00:00,314.79,314.79,314.5,314.55,906.0,314.79,314.79,314.5,314.55,906.0
2024-08-23 13:30:00,314.56,315.47,314.56,315.02,400.0,314.56,315.47,314.56,315.02,400.0
2024-08-23 14:00:00,314.57,315.03,314.32,314.32,1048.0,314.57,315.03,314.32,314.32,1048.0
2024-08-23 14:30:00,314.42,314.53,314.13,314.41,1937.0,314.42,314.53,314.13,314.41,1937.0
2024-08-23 15:00:00,314.25,314.25,313.93,313.94,1497.0,314.25,314.25,313.93,313.94,1497.0
2024-08-23 15:30:00,314.33,315.18,313.84,315.0,16273.0,314.33,315.18,313.84,315.0,16273.0
2024-08-26 09:30:00,315.27,316.19,314.42,314.42,2072.0,315.27,316.19,314.42,314.42,2072.0
2024-08-26 10:00:00,314.5,316.93,314.32,316.93,6646.0,314.5,316.93,314.32,316.93,6646.0
2024-08-26 10:30:00,316.9,316.9,314.31,314.31,1532.0,316.9,316.9,314.31,314.31,1532.0
2024-08-26 11:00:00,314.16,314.29,313.22,314.18,9507.0,314.16,314.29,313.22,314.18,9507.0
2024-08-26 11:30:00,314.08,315.06,313.26,314.66,1384.0,314.08,315.06,313.26,314.66,1384.0
2024-08-26 12:00:00,314.61,314.84,314.29,314.29,700.0,314.61,314.84,314.29,314.29,700.0
2024-08-26 12:30:00,314.1,315.02,314.1,315.0,925.0,314.1,315.02,314.1,315.0,925.0
2024-08-26 13:00:00,314.57,314.85,314.57,314.58,507.0,314.57,314.85,314.57,314.58,507.0
2024-08-26 13:30:00,314.63,314.63,313.16,313.63,2313.0,314.63,314.63,313.16,313.63,2313.0
2024-08-26 14:00:00,313.04,313.35,312.53,312.53,1469.0,313.04,313.35,312.53,312.53,1469.0
2024-08-26 14:30:00,312.78,313.23,312.5,313.02,1100.0,312.78,313.23,312.5,313.02,1100.0
2024-08-26 15:00:00,313.42,314.25,313.41,314.18,811.0,313.42,314.25,313.41,314.18,811.0
2024-08-26 15:30:00,314.25,314.7,313.36,313.43,10078.0,314.25,314.7,313.36,313.43,10078.0
2024-08-27 09:30:00,315.0,315.0,311.11,312.86,1569.0,315.0,315.0,311.11,312.86,1569.0
2024-08-27 10:00:00,311.98,314.85,311.98,314.85,2108.0,311.98,314.85,311.98,314.85,2108.0
2024-08-27 10:30:00,314.94,315.61,314.19,315.36,28750.0,314.94,315.61,314.19,315.36,28750.0
2024-08-27 11:00:00,314.78,315.62,314.2,315.62,3416.0,314.78,315.62,314.2,315.62,3416.0
2024-08-27 11:30:00,315.61,315.61,314.21,315.17,3082.0,315.61,315.61,314.21,315.17,3082.0
2024-08-27 12:00:00,314.63,314.78,314.38,314.78,500.0,314.63,314.78,314.38,314.78,500.0
2024-08-27 12:30:00,315.1,315.43,314.65,315.43,600.0,315.1,315.43,314.65,315.43,600.0
2024-08-27 13:00:00,315.24,315.62,315.24,315.62,300.0,315.24,315.62,315.24,315.62,300.0
2024-08-27 13:30:00,316.03,316.81,315.94,316.0,1589.0,316.03,316.81,315.94,316.0,1589.0
2024-08-27 14:00:00,317.46,318.14,317.06,318.14,1461.0,317.46,318.14,317.06,318.14,1461.0
2024-08-27 14:30:00,318.14,319.06,317.78,319.06,3300.0,318.14,319.06,317.78,319.06,3300.0
2024-08-27 15:00:00,318.51,318.81,318.25,318.62,1500.0,318.51,318.81,318.25,318.62,1500.0
2024-08-27 15:30:00,318.65,320.58,318.46,319.32,13044.0,318.65,320.58,318.46,319.32,13044.0
2024-08-28 09:30:00,318.25,325.81,318.25,323.12,6976.0,318.25,325.81,318.25,323.12,6976.0
2024-08-28 10:00:00,322.96,331.11,322.96,329.96,26839.0,322.96,331.11,322.96,329.96,26839.0
2024-08-28 10:30:00,330.02,330.49,327.82,327.87,16296.0,330.02,330.49,327.82,327.87,16296.0
2024-08-28 11:00:00,328.15,328.33,324.61,324.69,1936.0,328.15,328.33,324.61,324.69,1936.0
2024-08-28 11:30:00,324.38,326.82,324.38,326.69,2700.0,324.38,326.82,324.38,326.69,2700.0
2024-08-28 12:00:00,326.53,326.53,324.64,324.64,1380.0,326.53,326.53,324.64,324.64,1380.0
2024-08-28 12:30:00,325.16,326.57,325.14,326.37,2504.0,325.16,326.57,325.14,326.37,2504.0
2024-08-28 13:00:00,326.68,327.09,326.23,326.24,3369.0,326.68,327.09,326.23,326.24,3369.0
2024-08-28 13:30:00,326.09,326.09,324.33,324.68,1332.0,326.09,326.09,324.33,324.68,1332.0
2024-08-28 14:00:00,324.35,326.23,323.95,324.98,2754.0,324.35,326.23,323.95,324.98,2754.0
2024-08-28 14:30:00,324.83,327.16,324.81,327.16,2804.0,324.83,327.16,324.81,327.16,2804.0
2024-08-28 15:00:00,327.62,327.64,326.63,327.63,2586.0,327.62,327.64,326.63,327.63,2586.0
2024-08-28 15:30:00,327.5,329.88,326.94,329.28,16024.0,327.5,329.88,326.94,329.28,16024.0
2024-08-29 09:30:00,330.41,330.55,328.68,330.32,4112.0,330.41,330.55,328.68,330.32,4112.0
2024-08-29 10:00:00,330.68,333.0,330.62,331.32,4397.0,330.68,333.0,330.62,331.32,4397.0
2024-08-29 10:30:00,331.04,331.07,330.51,330.95,6524.0,331.04,331.07,330.51,330.95,6524.0
2024-08-29 11:00:00,330.47,330.47,327.79,327.79,3095.0,330.47,330.47,327.79,327.79,3095.0
2024-08-29 11:30:00,328.03,328.76,327.83,328.76,1400.0,328.03,328.76,327.83,328.76,1400.0
2024-08-29 12:00:00,328.82,328.89,328.2,328.89,1325.0,328.82,328.89,328.2,328.89,1325.0
2024-08-29 12:30:00,329.39,330.97,329.39,330.31,10895.0,329.39,330.97,329.39,330.31,10895.0
2024-08-29 13:00:00,329.98,330.56,329.73,330.56,4467.0,329.98,330.56,329.73,330.56,4467.0
2024-08-29 13:30:00,330.56,333.08,330.56,333.08,1451.0,330.56,333.08,330.56,333.08,1451.0
2024-08-29 14:00:00,332.43,334.0,332.43,333.29,1435.0,332.43,334.0,332.43,333.29,1435.0
2024-08-29 14:30:00,332.68,334.23,332.44,333.1,4633.0,332.68,334.23,332.44,333.1,4633.0
2024-08-29 15:00:00,332.6,334.86,332.6,332.67,742.0,332.6,334.86,332.6,332.67,742.0
2024-08-29 15:30:00,333.51,334.16,332.05,333.81,12562.0,333.51,334.16,332.05,333.81,12562.0
2024-08-30 09:30:00,334.9,336.98,332.28,333.62,6539.0,334.9,336.98,332.28,333.62,6539.0
2024-08-30 10:00:00,334.33,335.61,334.33,334.49,1929.0,334.33,335.61,334.33,334.49,1929.0
2024-08-30 10:30:00,334.92,336.0,334.81,335.44,1118.0,334.92,336.0,334.81,335.44,1118.0
2024-08-30 11:00:00,334.94,335.95,333.0,333.0,4409.0,334.94,335.95,333.0,333.0,4409.0
2024-08-30 11:30:00,333.28,333.47,332.53,333.47,2304.0,333.28,333.47,332.53,333.47,2304.0
2024-08-30 12:00:00,333.36,333.65,333.08,333.08,632.0,333.36,333.65,333.08,333.08,632.0
2024-08-30 12:30:00,333.11,333.67,332.89,333.67,1309.0,333.11,333.67,332.89,333.67,1309.0
2024-08-30 13:00:00,333.82,333.84,333.29,333.43,1200.0,333.82,333.84,333.29,333.43,1200.0
2024-08-30 13:30:00,333.5,334.05,333.4,333.8,2100.0,333.5,334.05,333.4,333.8,2100.0
2024-08-30 14:00:00,333.93,335.01,333.88,334.93,2160.0,333.93,335.01,333.88,334.93,2160.0
2024-08-30 14:30:00,334.94,335.48,334.83,334.83,2639.0,334.94,335.48,334.83,334.83,2639.0
2024-08-30 15:00:00,334.46,336.6,334.46,336.19,9578.0,334.46,336.6,334.46,336.19,9578.0
2024-08-30 15:30:00,335.91,338.0,335.76,337.54,15751.0,335.91,338.0,335.76,337.54,15751.0
2024-09-03 09:30:00,333.52,335.21,330.75,332.48,9644.0,333.52,335.21,330.75,332.48,9644.0
2024-09-03 10:00:00,332.45,332.45,330.37,331.3,4496.0,332.45,332.45,330.37,331.3,4496.0
2024-09-03 10:30:00,331.01,332.63,330.41,332.03,3769.0,331.01,332.63,330.41,332.03,3769.0
2024-09-03 11:00:00,331.81,332.02,331.01,331.5,11969.0,331.81,332.02,331.01,331.5,11969.0
2024-09-03 11:30:00,331.78,334.06,331.78,332.75,26928.0,331.78,334.06,331.78,332.75,26928.0
2024-09-03 12:00:00,332.34,333.19,332.34,332.4,3360.0,332.34,333.19,332.34,332.4,3360.0
2024-09-03 12:30:00,332.06,332.49,331.52,332.12,1502.0,332.06,332.49,331.52,332.12,1502.0
2024-09-03 13:00:00,331.9,333.11,331.9,332.66,2960.0,331.9,333.11,331.9,332.66,2960.0
2024-09-03 13:30:00,332.65,333.15,332.52,332.52,7076.0,332.65,333.15,332.52,332.52,7076.0
2024-09-03 14:00:00,332.5,333.49,332.38,333.44,4703.0,332.5,333.49,332.38,333.44,4703.0
2024-09-03 14:30:00,333.49,338.79,333.39,333.62,35198.0,333.49,338.79,333.39,333.62,35198.0
2024-09-03 15:00:00,333.97,333.97,332.2,332.77,3200.0,333.97,333.97,332.2,332.77,3200.0
2024-09-03 15:30:00,332.78,335.06,332.77,334.87,27044.0,332.78,335.06,332.77,334.87,27044.0
2024-09-04 09:30:00,331.11,334.38,331.07,333.56,22585.0,331.11,334.38,331.07,333.56,22585.0
2024-09-04 10:00:00,332.78,334.2,332.58,332.58,3258.0,332.78,334.2,332.58,332.58,3258.0
2024-09-04 10:30:00,332.58,332.74,331.02,331.03,3486.0,332.58,332.74,331.02,331.03,3486.0
2024-09-04 11:00:00,331.04,331.57,329.92,329.92,4904.0,331.04,331.57,329.92,329.92,4904.0
2024-09-04 11:30:00,330.14,330.29,328.51,328.52,3316.0,330.14,330.29,328.51,328.52,3316.0
2024-09-04 12:00:00,328.82,328.82,326.41,326.41,1682.0,328.82,328.82,326.41,326.41,1682.0
2024-09-04 12:30:00,326.43,328.44,326.4,328.0,4888.0,326.43,328.44,326.4,328.0,4888.0
2024-09-04 13:00:00,327.85,330.43,327.85,329.75,5872.0,327.85,330.43,327.85,329.75,5872.0
2024-09-04 13:30:00,329.99,330.0,328.16,328.93,4092.0,329.99,330.0,328.16,328.93,4092.0
2024-09-04 14:00:00,328.51,329.17,328.18,328.7,2348.0,328.51,329.17,328.18,328.7,2348.0
2024-09-04 14:30:00,329.38,329.49,328.68,329.49,500.0,329.38,329.49,328.68,329.49,500.0
2024-09-04 15:00:00,329.27,331.94,329.24,330.69,7522.0,329.27,331.94,329.24,330.69,7522.0
2024-09-04 15:30:00,330.68,331.47,329.86,330.64,15969.0,330.68,331.47,329.86,330.64,15969.0
2024-09-05 09:30:00,330.17,330.17,327.76,327.76,3063.0,330.17,330.17,327.76,327.76,3063.0
2024-09-05 10:00:00,329.67,330.7,329.17,330.5,2557.0,329.67,330.7,329.17,330.5,2557.0
2024-09-05 10:30:00,329.88,330.09,328.85,329.54,2018.0,329.88,330.09,328.85,329.54,2018.0
2024-09-05 11:00:00,329.25,330.86,328.96,328.97,1342.0,329.25,330.86,328.96,328.97,1342.0
2024-09-05 11:30:00,329.08,329.86,329.07,329.53,2200.0,329.08,329.86,329.07,329.53,2200.0
2024-09-05 12:00:00,330.0,331.17,329.83,331.17,2692.0,330.0,331.17,329.83,331.17,2692.0
2024-09-05 12:30:00,330.87,330.87,329.98,330.74,2423.0,330.87,330.87,329.98,330.74,2423.0
2024-09-05 13:00:00,331.49,331.65,330.26,331.65,1200.0,331.49,331.65,330.26,331.65,1200.0
2024-09-05 13:30:00,331.59,334.91,331.59,334.91,3073.0,331.59,334.91,331.59,334.91,3073.0
2024-09-05 14:00:00,333.25,334.04,332.73,332.73,2799.0,333.25,334.04,332.73,332.73,2799.0
2024-09-05 14:30:00,333.31,333.45,332.23,332.23,2689.0,333.31,333.45,332.23,332.23,2689.0
2024-09-05 15:00:00,332.18,332.72,331.4,332.28,3039.0,332.18,332.72,331.4,332.28,3039.0
2024-09-05 15:30:00,332.73,333.42,331.36,333.29,12758.0,332.73,333.42,331.36,333.29,12758.0
2024-09-06 09:30:00,333.54,337.5,333.54,334.47,2133.0,333.54,337.5,333.54,334.47,2133.0
2024-09-06 10:00:00,332.66,333.44,330.08,330.96,1942.0,332.66,333.44,330.08,330.96,1942.0
2024-09-06 10:30:00,331.17,331.42,330.0,330.34,2776.0,331.17,331.42,330.0,330.34,2776.0
2024-09-06 11:00:00,331.21,332.65,329.93,330.24,5283.0,331.21,332.65,329.93,330.24,5283.0
2024-09-06 11:30:00,330.17,330.81,329.84,330.16,4336.0,330.17,330.81,329.84,330.16,4336.0
2024-09-06 12:00:00,329.38,330.0,328.44,328.44,1918.0,329.38,330.0,328.44,328.44,1918.0
2024-09-06 12:30:00,328.51,328.51,327.48,327.96,1500.0,328.51,328.51,327.48,327.96,1500.0
2024-09-06 13:00:00,327.96,328.94,327.95,328.94,500.0,327.96,328.94,327.95,328.94,500.0
2024-09-06 13:30:00,328.45,329.03,328.25,328.8,1215.0,328.45,329.03,328.25,328.8,1215.0
2024-09-06 14:00:00,328.79,329.94,328.79,329.28,2953.0,328.79,329.94,328.79,329.28,2953.0
2024-09-06 14:30:00,329.74,329.82,329.02,329.23,2460.0,329.74,329.82,329.02,329.23,2460.0
2024-09-06 15:00:00,329.36,330.97,329.36,330.96,1300.0,329.36,330.97,329.36,330.96,1300.0
2024-09-06 15:30:00,330.64,330.95,329.48,329.81,5634.0,330.64,330.95,329.48,329.81,5634.0
2024-09-09 09:30:00,331.37,332.04,328.03,329.49,20868.0,331.37,332.04,328.03,329.49,20868.0
2024-09-09 10:00:00,330.0,331.2,329.21,329.77,45103.0,330.0,331.2,329.21,329.77,45103.0
2024-09-09 10:30:00,329.1,329.68,327.36,328.51,4636.0,329.1,329.68,327.36,328.51,4636.0
2024-09-09 11:00:00,327.45,327.49,325.4,325.44,7542.0,327.45,327.49,325.4,325.44,7542.0
2024-09-09 11:30:00,325.34,325.43,323.29,324.07,10341.0,325.34,325.43,323.29,324.07,10341.0
2024-09-09 12:00:00,323.72,325.43,323.19,325.19,13526.0,323.72,325.43,323.19,325.19,13526.0
2024-09-09 12:30:00,325.2,325.68,324.88,325.24,5316.0,325.2,325.68,324.88,325.24,5316.0
2024-09-09 13:00:00,325.21,325.21,323.49,323.82,4344.0,325.21,325.21,323.49,323.82,4344.0
2024-09-09 13:30:00,324.07,324.07,321.54,321.54,4193.0,324.07,324.07,321.54,321.54,4193.0
2024-09-09 14:00:00,321.56,321.56,319.31,320.42,5736.0,321.56,321.56,319.31,320.42,5736.0
2024-09-09 14:30:00,320.48,321.98,320.07,321.11,5755.0,320.48,321.98,320.07,321.11,5755.0
2024-09-09 15:00:00,321.11,321.33,320.34,320.49,4319.0,321.11,321.33,320.34,320.49,4319.0
2024-09-09 15:30:00,320.27,323.48,319.43,323.36,50417.0,320.27,323.48,319.43,323.36,50417.0
2024-09-10 09:30:00,322.51,324.78,321.02,323.8,10557.0,322.51,324.78,321.02,323.8,10557.0
2024-09-10 10:00:00,323.8,324.24,321.34,324.24,5025.0,323.8,324.24,321.34,324.24,5025.0
2024-09-10 10:30:00,323.79,328.32,323.79,328.31,1500.0,323.79,328.32,323.79,328.31,1500.0
2024-09-10 11:00:00,327.53,327.76,326.84,327.37,1549.0,327.53,327.76,326.84,327.37,1549.0
2024-09-10 11:30:00,327.1,327.55,325.81,325.97,1662.0,327.1,327.55,325.81,325.97,1662.0
2024-09-10 12:00:00,325.82,326.44,325.31,326.24,4073.0,325.82,326.44,325.31,326.24,4073.0
2024-09-10 12:30:00,326.24,326.26,325.7,325.71,2117.0,326.24,326.26,325.7,325.71,2117.0
2024-09-10 13:00:00,326.06,326.85,325.35,326.33,7355.0,326.06,326.85,325.35,326.33,7355.0
2024-09-10 13:30:00,326.62,326.82,324.89,324.9,2331.0,326.62,326.82,324.89,324.9,2331.0
2024-09-10 14:00:00,324.6,324.6,322.4,322.49,2993.0,324.6,324.6,322.4,322.49,2993.0
2024-09-10 14:30:00,322.37,322.73,319.01,319.73,10331.0,322.37,322.73,319.01,319.73,10331.0
2024-09-10 15:00:00,319.88,321.46,319.88,320.99,4886.0,319.88,321.46,319.88,320.99,4886.0
2024-09-10 15:30:00,320.46,324.15,320.16,324.04,13343.0,320.46,324.15,320.16,324.04,13343.0
2024-09-11 09:30:00,322.18,322.71,318.83,318.83,6812.0,322.18,322.71,318.83,318.83,6812.0
2024-09-11 10:00:00,318.63,318.67,315.5,316.0,2293.0,318.63,318.67,315.5,316.0,2293.0
2024-09-11 10:30:00,315.65,316.88,314.73,315.81,1982.0,315.65,316.88,314.73,315.81,1982.0
2024-09-11 11:00:00,315.9,318.26,315.27,318.22,4646.0,315.9,318.26,315.27,318.22,4646.0
2024-09-11 11:30:00,318.33,318.33,315.16,315.27,4048.0,318.33,318.33,315.16,315.27,4048.0
2024-09-11 12:00:00,315.22,315.69,314.48,315.25,4196.0,315.22,315.69,314.48,315.25,4196.0
2024-09-11 12:30:00,315.53,315.83,314.92,315.58,1017.0,315.53,315.83,314.92,315.58,1017.0
2024-09-11 13:00:00,315.97,316.28,315.5,315.52,1977.0,315.97,316.28,315.5,315.52,1977.0
2024-09-11 13:30:00,315.14,316.4,315.14,315.82,1522.0,315.14,316.4,315.14,315.82,1522.0
2024-09-11 14:00:00,316.09,316.99,315.65,315.93,4458.0,316.09,316.99,315.65,315.93,4458.0
2024-09-11 14:30:00,316.32,317.17,316.24,316.62,4302.0,316.32,317.17,316.24,316.62,4302.0
2024-09-11 15:00:00,316.78,318.1,315.94,317.7,4904.0,316.78,318.1,315.94,317.7,4904.0
2024-09-11 15:30:00,317.78,319.3,316.96,318.98,17451.0,317.78,319.3,316.96,318.98,17451.0
2024-09-12 09:30:00,318.32,318.68,313.68,314.19,5248.0,318.32,318.68,313.68,314.19,5248.0
2024-09-12 10:00:00,312.63,315.94,311.04,315.6,5152.0,312.63,315.94,311.04,315.6,5152.0
2024-09-12 10:30:00,314.92,314.92,312.0,312.0,2296.0,314.92,314.92,312.0,312.0,2296.0
2024-09-12 11:00:00,311.42,313.0,311.42,312.24,2461.0,311.42,313.0,311.42,312.24,2461.0
2024-09-12 11:30:00,312.75,314.26,312.23,312.79,3868.0,312.75,314.26,312.23,312.79,3868.0
2024-09-12 12:00:00,312.84,313.41,312.48,313.41,1158.0,312.84,313.41,312.48,313.41,1158.0
2024-09-12 12:30:00,314.13,315.12,314.13,315.12,711.0,314.13,315.12,314.13,315.12,711.0
2024-09-12 13:00:00,315.39,317.88,315.39,317.65,1284.0,315.39,317.88,315.39,317.65,1284.0
2024-09-12 13:30:00,317.8,319.06,317.49,319.06,1952.0,317.8,319.06,317.49,319.06,1952.0
2024-09-12 14:00:00,320.04,321.04,320.03,320.95,1016.0,320.04,321.04,320.03,320.95,1016.0
2024-09-12 14:30:00,320.48,320.48,319.2,320.47,1909.0,320.48,320.48,319.2,320.47,1909.0
2024-09-12 15:00:00,319.96,321.22,319.95,321.22,599.0,319.96,321.22,319.95,321.22,599.0
2024-09-12 15:30:00,320.6,322.22,320.57,322.06,9590.0,320.6,322.22,320.57,322.06,9590.0
2024-09-13 09:30:00,323.61,325.01,323.16,325.01,2021.0,323.61,325.01,323.16,325.01,2021.0
2024-09-13 10:00:00,323.29,325.61,321.38,324.84,1200.0,323.29,325.61,321.38,324.84,1200.0
2024-09-13 10:30:00,324.42,325.51,322.02,322.02,2316.0,324.42,325.51,322.02,322.02,2316.0
2024-09-13 11:00:00,322.87,322.87,319.47,321.04,2232.0,322.87,322.87,319.47,321.04,2232.0
2024-09-13 11:30:00,321.95,322.08,321.59,322.05,602.0,321.95,322.08,321.59,322.05,602.0
2024-09-13 12:00:00,322.47,323.89,322.34,323.89,4624.0,322.47,323.89,322.34,323.89,4624.0
2024-09-13 12:30:00,323.77,324.33,322.74,323.31,10184.0,323.77,324.33,322.74,323.31,10184.0
2024-09-13 13:00:00,323.38,324.19,322.73,323.66,3678.0,323.38,324.19,322.73,323.66,3678.0
2024-09-13 13:30:00,324.06,325.79,324.05,324.68,3033.0,324.06,325.79,324.05,324.68,3033.0
2024-09-13 14:00:00,324.68,325.17,324.02,324.27,5317.0,324.68,325.17,324.02,324.27,5317.0
2024-09-13 14:30:00,324.14,325.22,324.14,324.88,3089.0,324.14,325.22,324.14,324.88,3089.0
2024-09-13 15:00:00,324.4,326.04,324.24,326.02,2665.0,324.4,326.04,324.24,326.02,2665.0
2024-09-13 15:30:00,326.05,326.26,324.19,326.23,21573.0,326.05,326.26,324.19,326.23,21573.0
2024-09-16 09:30:00,329.55,329.8,325.5,327.73,3959.0,329.55,329.8,325.5,327.73,3959.0
2024-09-16 10:00:00,328.28,331.5,328.27,330.29,3731.0,328.28,331.5,328.27,330.29,3731.0
2024-09-16 10:30:00,331.37,331.64,330.76,331.03,3507.0,331.37,331.64,330.76,331.03,3507.0
2024-09-16 11:00:00,330.84,332.12,330.47,330.47,6923.0,330.84,332.12,330.47,330.47,6923.0
2024-09-16 11:30:00,330.09,331.03,330.08,331.03,1100.0,330.09,331.03,330.08,331.03,1100.0
2024-09-16 12:00:00,331.01,331.29,329.94,330.86,2062.0,331.01,331.29,329.94,330.86,2062.0
2024-09-16 12:30:00,330.9,332.85,330.61,332.03,3989.0,330.9,332.85,330.61,332.03,3989.0
2024-09-16 13:00:00,332.19,333.46,331.75,333.46,6246.0,332.19,333.46,331.75,333.46,6246.0
2024-09-16 13:30:00,333.17,333.6,332.56,332.56,6203.0,333.17,333.6,332.56,332.56,6203.0
2024-09-16 14:00:00,332.62,332.62,329.39,329.92,3100.0,332.62,332.62,329.39,329.92,3100.0
2024-09-16 14:30:00,329.67,330.54,329.66,330.54,2684.0,329.67,330.54,329.66,330.54,2684.0
2024-09-16 15:00:00,330.05,330.65,329.2,330.6,1883.0,330.05,330.65,329.2,330.6,1883.0
2024-09-16 15:30:00,330.67,331.18,329.81,329.91,13268.0,330.67,331.18,329.81,329.91,13268.0
2024-09-17 09:30:00,332.01,333.04,330.16,330.38,1511.0,332.01,333.04,330.16,330.38,1511.0
2024-09-17 10:00:00,330.9,335.97,330.76,335.94,2051.0,330.9,335.97,330.76,335.94,2051.0
2024-09-17 10:30:00,335.94,339.46,335.49,337.88,13293.0,335.94,339.46,335.49,337.88,13293.0
2024-09-17 11:00:00,338.95,340.57,337.42,338.36,2317.0,338.95,340.57,337.42,338.36,2317.0
2024-09-17 11:30:00,338.05,338.97,337.85,338.75,8361.0,338.05,338.97,337.85,338.75,8361.0
2024-09-17 12:00:00,338.7,340.4,338.7,339.65,12807.0,338.7,340.4,338.7,339.65,12807.0
2024-09-17 12:30:00,339.74,339.74,336.54,337.09,3432.0,339.74,339.74,336.54,337.09,3432.0
2024-09-17 13:00:00,336.97,338.86,336.96,337.72,3743.0,336.97,338.86,336.96,337.72,3743.0
2024-09-17 13:30:00,338.22,338.22,336.27,336.88,3126.0,338.22,338.22,336.27,336.88,3126.0
2024-09-17 14:00:00,336.84,336.84,334.54,335.15,3077.0,336.84,336.84,334.54,335.15,3077.0
2024-09-17 14:30:00,335.27,335.32,333.84,334.63,5874.0,335.27,335.32,333.84,334.63,5874.0
2024-09-17 15:00:00,334.59,334.7,333.71,334.16,7781.0,334.59,334.7,333.71,334.16,7781.0
2024-09-17 15:30:00,333.88,335.09,333.29,333.72,26031.0,333.88,335.09,333.29,333.72,26031.0
2024-09-18 09:30:00,335.1,335.1,331.76,332.35,9749.0,335.1,335.1,331.76,332.35,9749.0
2024-09-18 10:00:00,333.75,333.75,332.1,333.21,8608.0,333.75,333.75,332.1,333.21,8608.0
2024-09-18 10:30:00,332.73,338.4,331.72,338.4,15584.0,332.73,338.4,331.72,338.4,15584.0
2024-09-18 11:00:00,338.33,339.61,337.42,338.69,13449.0,338.33,339.61,337.42,338.69,13449.0
2024-09-18 11:30:00,338.52,339.19,337.45,337.67,4154.0,338.52,339.19,337.45,337.67,4154.0
2024-09-18 12:00:00,337.11,338.16,336.89,337.86,4112.0,337.11,338.16,336.89,337.86,4112.0
2024-09-18 12:30:00,337.81,337.81,336.2,336.2,3972.0,337.81,337.81,336.2,336.2,3972.0
2024-09-18 13:00:00,336.06,336.89,336.06,336.12,1801.0,336.06,336.89,336.06,336.12,1801.0
2024-09-18 13:30:00,336.16,336.16,335.43,335.64,2356.0,336.16,336.16,335.43,335.64,2356.0
2024-09-18 14:00:00,335.25,342.55,335.18,340.2,5328.0,335.25,342.55,335.18,340.2,5328.0
2024-09-18 14:30:00,340.12,344.19,340.12,341.87,10343.0,340.12,344.19,340.12,341.87,10343.0
2024-09-18 15:00:00,341.0,345.68,340.92,344.25,4575.0,341.0,345.68,340.92,344.25,4575.0
2024-09-18 15:30:00,344.56,344.56,339.66,340.43,28585.0,344.56,344.56,339.66,340.43,28585.0
2024-09-19 09:30:00,345.56,346.65,342.0,346.58,9218.0,345.56,346.65,342.0,346.58,9218.0
2024-09-19 10:00:00,345.47,345.47,341.99,344.21,4648.0,345.47,345.47,341.99,344.21,4648.0
2024-09-19 10:30:00,344.28,346.29,343.27,344.63,4142.0,344.28,346.29,343.27,344.63,4142.0
2024-09-19 11:00:00,345.3,345.3,342.21,343.13,2640.0,345.3,345.3,342.21,343.13,2640.0
2024-09-19 11:30:00,342.74,343.75,342.72,342.72,900.0,342.74,343.75,342.72,342.72,900.0
2024-09-19 12:00:00,343.69,345.8,343.69,345.41,1799.0,343.69,345.8,343.69,345.41,1799.0
2024-09-19 12:30:00,344.86,345.7,344.57,345.63,1982.0,344.86,345.7,344.57,345.63,1982.0
2024-09-19 13:00:00,346.0,347.07,346.0,346.7,1306.0,346.0,347.07,346.0,346.7,1306.0
2024-09-19 13:30:00,346.63,346.68,345.71,346.68,4109.0,346.63,346.68,345.71,346.68,4109.0
2024-09-19 14:00:00,346.92,347.3,346.29,346.29,2425.0,346.92,347.3,346.29,346.29,2425.0
2024-09-19 14:30:00,347.32,347.7,346.32,346.32,3816.0,347.32,347.7,346.32,346.32,3816.0
2024-09-19 15:00:00,346.92,347.29,345.96,346.07,4363.0,346.92,347.29,345.96,346.07,4363.0
2024-09-19 15:30:00,346.07,346.08,342.25,344.6,31299.0,346.07,346.08,342.25,344.6,31299.0
2024-09-20 09:30:00,343.6,343.6,329.61,331.63,31397.0,343.6,343.6,329.61,331.63,31397.0
2024-09-20 10:00:00,331.62,332.48,328.26,331.83,8996.0,331.62,332.48,328.26,331.83,8996.0
2024-09-20 10:30:00,330.88,331.47,329.67,330.71,3576.0,330.88,331.47,329.67,330.71,3576.0
2024-09-20 11:00:00,330.59,330.62,328.68,329.03,5216.0,330.59,330.62,328.68,329.03,5216.0
2024-09-20 11:30:00,329.04,330.59,329.03,330.07,3643.0,329.04,330.59,329.03,330.07,3643.0
2024-09-20 12:00:00,329.85,330.77,329.41,330.61,4236.0,329.85,330.77,329.41,330.61,4236.0
2024-09-20 12:30:00,330.37,330.5,329.97,330.45,2995.0,330.37,330.5,329.97,330.45,2995.0
2024-09-20 13:00:00,330.07,332.19,330.07,331.44,3891.0,330.07,332.19,330.07,331.44,3891.0
2024-09-20 13:30:00,332.2,333.45,332.2,333.44,4796.0,332.2,333.45,332.2,333.44,4796.0
2024-09-20 14:00:00,333.33,335.68,333.04,334.96,6328.0,333.33,335.68,333.04,334.96,6328.0
2024-09-20 14:30:00,334.71,334.71,331.22,331.74,6105.0,334.71,334.71,331.22,331.74,6105.0
2024-09-20 15:00:00,332.01,333.96,331.63,333.43,18250.0,332.01,333.96,331.63,333.43,18250.0
2024-09-20 15:30:00,333.27,336.82,325.88,329.66,124969.0,333.27,336.82,325.88,329.66,124969.0
2024-09-23 09:30:00,330.7,331.55,326.15,327.75,20733.0,330.7,331.55,326.15,327.75,20733.0
2024-09-23 10:00:00,327.52,329.04,326.72,328.37,1549.0,327.52,329.04,326.72,328.37,1549.0
2024-09-23 10:30:00,329.0,329.2,328.47,329.0,3054.0,329.0,329.2,328.47,329.0,3054.0
2024-09-23 11:00:00,329.01,329.01,325.19,326.35,4298.0,329.01,329.01,325.19,326.35,4298.0
2024-09-23 11:30:00,326.24,326.58,324.8,324.81,3451.0,326.24,326.58,324.8,324.81,3451.0
2024-09-23 12:00:00,325.09,325.73,324.55,325.67,5341.0,325.09,325.73,324.55,325.67,5341.0
2024-09-23 12:30:00,325.39,325.76,323.78,324.9,7025.0,325.39,325.76,323.78,324.9,7025.0
2024-09-23 13:00:00,325.02,325.28,324.39,324.59,2547.0,325.02,325.28,324.39,324.59,2547.0
2024-09-23 13:30:00,324.59,324.79,324.02,324.03,1900.0,324.59,324.79,324.02,324.03,1900.0
2024-09-23 14:00:00,323.57,323.58,322.49,322.54,2568.0,323.57,323.58,322.49,322.54,2568.0
2024-09-23 14:30:00,322.65,324.72,322.39,324.71,6294.0,322.65,324.72,322.39,324.71,6294.0
2024-09-23 15:00:00,324.46,325.03,324.44,325.03,2286.0,324.46,325.03,324.44,325.03,2286.0
2024-09-23 15:30:00,324.93,326.8,324.78,326.6,16073.0,324.93,326.8,324.78,326.6,16073.0
2024-09-24 09:30:00,328.2,328.2,325.58,327.15,4577.0,328.2,328.2,325.58,327.15,4577.0
2024-09-24 10:00:00,324.85,329.9,324.85,329.28,5360.0,324.85,329.9,324.85,329.28,5360.0
2024-09-24 10:30:00,329.96,331.09,328.53,329.59,6430.0,329.96,331.09,328.53,329.59,6430.0
2024-09-24 11:00:00,330.07,330.52,329.09,330.24,5459.0,330.07,330.52,329.09,330.24,5459.0
2024-09-24 11:30:00,330.55,330.55,328.24,328.65,3641.0,330.55,330.55,328.24,328.65,3641.0
2024-09-24 12:00:00,328.62,329.24,328.46,329.09,5396.0,328.62,329.24,328.46,329.09,5396.0
2024-09-24 12:30:00,329.09,329.26,328.74,329.12,4246.0,329.09,329.26,328.74,329.12,4246.0
2024-09-24 13:00:00,328.99,330.6,328.89,330.01,5518.0,328.99,330.6,328.89,330.01,5518.0
2024-09-24 13:30:00,330.19,330.23,329.29,329.29,4080.0,330.19,330.23,329.29,329.29,4080.0
2024-09-24 14:00:00,329.46,329.67,328.04,328.1,2782.0,329.46,329.67,328.04,328.1,2782.0
2024-09-24 14:30:00,327.56,328.5,327.17,328.5,3229.0,327.56,328.5,327.17,328.5,3229.0
2024-09-24 15:00:00,328.59,330.32,328.59,329.6,14063.0,328.59,330.32,328.59,329.6,14063.0
2024-09-24 15:30:00,329.6,329.6,327.19,328.25,15947.0,329.6,329.6,327.19,328.25,15947.0
2024-09-25 09:30:00,329.51,329.96,322.73,322.74,4703.0,329.51,329.96,322.73,322.74,4703.0
2024-09-25 10:00:00,323.85,323.97,320.6,320.6,2986.0,323.85,323.97,320.6,320.6,2986.0
2024-09-25 10:30:00,320.55,320.69,319.56,319.59,2436.0,320.55,320.69,319.56,319.59,2436.0
2024-09-25 11:00:00,319.59,320.48,318.93,319.93,6055.0,319.59,320.48,318.93,319.93,6055.0
2024-09-25 11:30:00,319.94,321.11,319.94,320.7,3559.0,319.94,321.11,319.94,320.7,3559.0
2024-09-25 12:00:00,320.35,320.35,318.18,318.84,3124.0,320.35,320.35,318.18,318.84,3124.0
2024-09-25 12:30:00,318.18,319.58,318.18,318.95,3190.0,318.18,319.58,318.18,318.95,3190.0
2024-09-25 13:00:00,318.96,319.9,318.94,319.24,1644.0,318.96,319.9,318.94,319.24,1644.0
2024-09-25 13:30:00,319.25,319.44,317.92,318.02,6600.0,319.25,319.44,317.92,318.02,6600.0
2024-09-25 14:00:00,317.38,317.64,316.58,317.64,5622.0,317.38,317.64,316.58,317.64,5622.0
2024-09-25 14:30:00,317.63,317.66,316.4,317.28,2297.0,317.63,317.66,316.4,317.28,2297.0
2024-09-25 15:00:00,317.34,317.77,316.6,316.79,1868.0,317.34,317.77,316.6,316.79,1868.0
2024-09-25 15:30:00,316.4,316.55,315.31,315.4,15750.0,316.4,316.55,315.31,315.4,15750.0
2024-09-26 09:30:00,319.32,328.81,319.32,323.89,18241.0,319.32,328.81,319.32,323.89,18241.0
2024-09-26 10:00:00,324.87,327.1,323.35,324.12,8909.0,324.87,327.1,323.35,324.12,8909.0
2024-09-26 10:30:00,324.62,326.0,324.48,325.21,4273.0,324.62,326.0,324.48,325.21,4273.0
2024-09-26 11:00:00,325.19,326.16,324.64,326.07,3682.0,325.19,326.16,324.64,326.07,3682.0
2024-09-26 11:30:00,326.19,328.25,325.53,328.25,3073.0,326.19,328.25,325.53,328.25,3073.0
2024-09-26 12:00:00,327.89,328.14,327.44,328.14,1323.0,327.89,328.14,327.44,328.14,1323.0
2024-09-26 12:30:00,328.19,328.81,328.07,328.5,5187.0,328.19,328.81,328.07,328.5,5187.0
2024-09-26 13:00:00,326.98,326.98,326.64,326.64,300.0,326.98,326.98,326.64,326.64,300.0
2024-09-26 13:30:00,326.85,328.25,326.85,327.88,2714.0,326.85,328.25,326.85,327.88,2714.0
2024-09-26 14:00:00,327.6,327.92,327.29,327.7,1696.0,327.6,327.92,327.29,327.7,1696.0
2024-09-26 14:30:00,327.76,328.26,327.49,327.99,2987.0,327.76,328.26,327.49,327.99,2987.0
2024-09-26 15:00:00,328.02,329.37,328.02,328.34,3547.0,328.02,329.37,328.02,328.34,3547.0
2024-09-26 15:30:00,328.51,332.1,328.51,332.1,15254.0,328.51,332.1,328.51,332.1,15254.0
2024-09-27 09:30:00,333.46,336.52,332.23,334.44,8888.0,333.46,336.52,332.23,334.44,8888.0
2024-09-27 10:00:00,335.07,335.93,334.32,335.93,4511.0,335.07,335.93,334.32,335.93,4511.0
2024-09-27 10:30:00,335.49,337.0,335.49,335.62,1736.0,335.49,337.0,335.49,335.62,1736.0
2024-09-27 11:00:00,335.5,335.5,333.33,333.56,6941.0,335.5,335.5,333.33,333.56,6941.0
2024-09-27 11:30:00,334.2,334.9,333.73,333.88,3582.0,334.2,334.9,333.73,333.88,3582.0
2024-09-27 12:00:00,332.43,332.43,331.28,332.25,2651.0,332.43,332.43,331.28,332.25,2651.0
2024-09-27 12:30:00,331.82,332.42,331.82,332.42,732.0,331.82,332.42,331.82,332.42,732.0
2024-09-27 13:00:00,331.47,332.44,331.27,332.33,1200.0,331.47,332.44,331.27,332.33,1200.0
2024-09-27 13:30:00,333.13,333.13,331.73,332.56,3209.0,333.13,333.13,331.73,332.56,3209.0
2024-09-27 14:00:00,332.43,333.34,332.08,333.24,2022.0,332.43,333.34,332.08,333.24,2022.0
2024-09-27 14:30:00,331.98,332.8,331.72,332.8,1206.0,331.98,332.8,331.72,332.8,1206.0
2024-09-27 15:00:00,333.72,333.72,332.17,332.18,1420.0,333.72,333.72,332.17,332.18,1420.0
2024-09-27 15:30:00,332.12,332.57,331.47,331.59,10009.0,332.12,332.57,331.47,331.59,10009.0
2024-09-30 09:30:00,330.9,332.82,328.67,329.59,3735.0,330.9,332.82,328.67,329.59,3735.0
2024-09-30 10:00:00,329.2,332.33,329.2,330.99,4151.0,329.2,332.33,329.2,330.99,4151.0
2024-09-30 10:30:00,331.77,332.48,331.06,331.06,1119.0,331.77,332.48,331.06,331.06,1119.0
2024-09-30 11:00:00,330.54,330.96,329.81,330.7,800.0,330.54,330.96,329.81,330.7,800.0
2024-09-30 11:30:00,329.72,330.75,329.55,330.75,1250.0,329.72,330.75,329.55,330.75,1250.0
2024-09-30 12:00:00,330.94,331.5,330.93,330.93,2272.0,330.94,331.5,330.93,330.93,2272.0
2024-09-30 12:30:00,331.09,331.96,330.61,330.61,2493.0,331.09,331.96,330.61,330.61,2493.0
2024-09-30 13:00:00,330.24,331.21,329.98,331.21,3424.0,330.24,331.21,329.98,331.21,3424.0
2024-09-30 13:30:00,330.72,331.51,330.72,330.82,1955.0,330.72,331.51,330.72,330.82,1955.0
2024-09-30 14:00:00,330.54,330.72,328.64,329.85,2757.0,330.54,330.72,328.64,329.85,2757.0
2024-09-30 14:30:00,329.8,332.45,329.8,332.42,4069.0,329.8,332.45,329.8,332.42,4069.0
2024-09-30 15:00:00,332.2,332.41,330.69,331.81,1777.0,332.2,332.41,330.69,331.81,1777.0
2024-09-30 15:30:00,331.81,335.48,331.45,334.67,15192.0,331.81,335.48,331.45,334.67,15192.0
2024-10-01 09:30:00,338.55,338.55,330.49,331.12,7848.0,338.55,338.55,330.49,331.12,7848.0
2024-10-01 10:00:00,332.78,335.7,331.83,334.92,4386.0,332.78,335.7,331.83,334.92,4386.0
2024-10-01 10:30:00,334.45,335.84,332.69,333.53,3330.0,334.45,335.84,332.69,333.53,3330.0
2024-10-01 11:00:00,333.33,334.34,332.78,333.95,2639.0,333.33,334.34,332.78,333.95,2639.0
2024-10-01 11:30:00,334.19,336.21,334.19,335.87,5126.0,334.19,336.21,334.19,335.87,5126.0
2024-10-01 12:00:00,335.59,336.92,335.58,336.09,3725.0,335.59,336.92,335.58,336.09,3725.0
2024-10-01 12:30:00,336.14,337.02,335.26,336.71,5141.0,336.14,337.02,335.26,336.71,5141.0
2024-10-01 13:00:00,336.13,336.16,333.32,333.71,4006.0,336.13,336.16,333.32,333.71,4006.0
2024-10-01 13:30:00,334.21,336.88,334.21,336.88,1582.0,334.21,336.88,334.21,336.88,1582.0
2024-10-01 14:00:00,337.26,338.15,337.26,338.13,2092.0,337.26,338.15,337.26,338.13,2092.0
2024-10-01 14:30:00,338.19,339.45,338.08,338.81,12169.0,338.19,339.45,338.08,338.81,12169.0
2024-10-01 15:00:00,338.68,338.92,337.93,338.69,3281.0,338.68,338.92,337.93,338.69,3281.0
2024-10-01 15:30:00,338.9,338.9,337.13,338.09,17778.0,338.9,338.9,337.13,338.09,17778.0
2024-10-02 09:30:00,335.68,338.37,333.26,338.37,3878.0,335.68,338.37,333.26,338.37,3878.0
2024-10-02 10:00:00,337.67,340.06,335.92,339.37,7381.0,337.67,340.06,335.92,339.37,7381.0
2024-10-02 10:30:00,338.23,340.59,338.23,339.64,9155.0,338.23,340.59,338.23,339.64,9155.0
2024-10-02 11:00:00,341.49,343.97,339.5,343.97,2302.0,341.49,343.97,339.5,343.97,2302.0
2024-10-02 11:30:00,343.5,343.7,342.0,342.5,6735.0,343.5,343.7,342.0,342.5,6735.0
2024-10-02 12:00:00,342.22,342.22,340.86,341.84,22361.0,342.22,342.22,340.86,341.84,22361.0
2024-10-02 12:30:00,341.66,341.66,340.75,341.34,14446.0,341.66,341.66,340.75,341.34,14446.0
2024-10-02 13:00:00,341.35,341.36,341.02,341.02,1909.0,341.35,341.36,341.02,341.02,1909.0
2024-10-02 13:30:00,340.9,341.78,340.58,341.75,7293.0,340.9,341.78,340.58,341.75,7293.0
2024-10-02 14:00:00,341.75,342.03,340.38,340.65,3621.0,341.75,342.03,340.38,340.65,3621.0
2024-10-02 14:30:00,340.9,341.41,340.63,340.63,4620.0,340.9,341.41,340.63,340.63,4620.0
2024-10-02 15:00:00,340.74,340.78,340.09,340.73,4006.0,340.74,340.78,340.09,340.73,4006.0
2024-10-02 15:30:00,340.74,342.92,340.32,342.86,22712.0,340.74,342.92,340.32,342.86,22712.0
2024-10-03 09:30:00,339.47,340.98,333.41,333.41,9309.0,339.47,340.98,333.41,333.41,9309.0
2024-10-03 10:00:00,335.63,336.77,333.11,334.14,2969.0,335.63,336.77,333.11,334.14,2969.0
2024-10-03 10:30:00,334.32,335.27,333.63,335.09,500.0,334.32,335.27,333.63,335.09,500.0
2024-10-03 11:00:00,333.59,334.76,333.42,334.76,882.0,333.59,334.76,333.42,334.76,882.0
2024-10-03 11:30:00,335.46,336.47,334.98,336.47,900.0,335.46,336.47,334.98,336.47,900.0
2024-10-03 12:00:00,336.0,337.13,336.0,336.78,1110.0,336.0,337.13,336.0,336.78,1110.0
2024-10-03 12:30:00,336.59,336.59,335.33,335.48,1203.0,336.59,336.59,335.33,335.48,1203.0
2024-10-03 13:00:00,335.02,335.56,333.38,334.26,3209.0,335.02,335.56,333.38,334.26,3209.0
2024-10-03 13:30:00,334.68,336.79,334.61,336.79,2753.0,334.68,336.79,334.61,336.79,2753.0
2024-10-03 14:00:00,336.92,337.95,336.78,337.95,2387.0,336.92,337.95,336.78,337.95,2387.0
2024-10-03 14:30:00,337.56,338.13,337.22,337.28,5835.0,337.56,338.13,337.22,337.28,5835.0
2024-10-03 15:00:00,336.87,338.05,336.83,337.38,3268.0,336.87,338.05,336.83,337.38,3268.0
2024-10-03 15:30:00,337.12,338.14,336.01,337.08,12910.0,337.12,338.14,336.01,337.08,12910.0
2024-10-04 09:30:00,338.57,340.76,335.68,340.76,3613.0,338.57,340.76,335.68,340.76,3613.0
2024-10-04 10:00:00,340.15,340.15,337.93,338.87,1000.0,340.15,340.15,337.93,338.87,1000.0
2024-10-04 10:30:00,336.6,336.85,334.78,335.65,1249.0,336.6,336.85,334.78,335.65,1249.0
2024-10-04 11:00:00,336.43,336.94,332.46,334.41,1958.0,336.43,336.94,332.46,334.41,1958.0
2024-10-04 11:30:00,335.13,337.71,335.13,337.49,1639.0,335.13,337.71,335.13,337.49,1639.0
2024-10-04 12:00:00,337.93,338.61,337.18,338.22,1551.0,337.93,338.61,337.18,338.22,1551.0
2024-10-04 12:30:00,337.67,339.66,337.66,339.12,2347.0,337.67,339.66,337.66,339.12,2347.0
2024-10-04 13:00:00,339.36,341.88,338.53,341.09,8135.0,339.36,341.88,338.53,341.09,8135.0
2024-10-04 13:30:00,340.57,341.09,338.4,338.86,12824.0,340.57,341.09,338.4,338.86,12824.0
2024-10-04 14:00:00,339.05,339.29,338.26,339.29,3604.0,339.05,339.29,338.26,339.29,3604.0
2024-10-04 14:30:00,339.25,339.92,338.91,339.65,3834.0,339.25,339.92,338.91,339.65,3834.0
2024-10-04 15:00:00,339.32,340.84,339.29,340.84,8059.0,339.32,340.84,339.29,340.84,8059.0
2024-10-04 15:30:00,340.75,343.86,340.44,343.57,36163.0,340.75,343.86,340.44,343.57,36163.0
2024-10-07 09:30:00,340.71,340.71,335.78,336.02,4167.0,340.71,340.71,335.78,336.02,4167.0
2024-10-07 10:00:00,336.84,339.02,336.46,338.62,2784.0,336.84,339.02,336.46,338.62,2784.0
2024-10-07 10:30:00,339.24,339.24,337.88,339.2,3070.0,339.24,339.24,337.88,339.2,3070.0
2024-10-07 11:00:00,338.75,340.7,337.92,340.7,9657.0,338.75,340.7,337.92,340.7,9657.0
2024-10-07 11:30:00,340.47,340.75,339.64,339.82,5259.0,340.47,340.75,339.64,339.82,5259.0
2024-10-07 12:00:00,340.51,341.43,340.51,341.43,1350.0,340.51,341.43,340.51,341.43,1350.0
2024-10-07 12:30:00,341.44,343.78,341.44,343.78,600.0,341.44,343.78,341.44,343.78,600.0
2024-10-07 13:00:00,343.57,343.82,342.75,342.75,2212.0,343.57,343.82,342.75,342.75,2212.0
2024-10-07 13:30:00,342.27,342.86,342.27,342.47,1409.0,342.27,342.86,342.27,342.47,1409.0
2024-10-07 14:00:00,342.34,343.86,342.33,343.44,1722.0,342.34,343.86,342.33,343.44,1722.0
2024-10-07 14:30:00,343.19,343.28,341.67,341.68,1714.0,343.19,343.28,341.67,341.68,1714.0
2024-10-07 15:00:00,340.66,342.08,340.66,341.3,2439.0,340.66,342.08,340.66,341.3,2439.0
2024-10-07 15:30:00,341.47,342.52,341.08,341.33,21288.0,341.47,342.52,341.08,341.33,21288.0
2024-10-08 09:30:00,339.43,344.16,339.12,340.22,4312.0,339.43,344.16,339.12,340.22,4312.0
2024-10-08 10:00:00,340.12,341.0,336.64,337.75,3695.0,340.12,341.0,336.64,337.75,3695.0
2024-10-08 10:30:00,338.07,340.12,337.92,340.11,1952.0,338.07,340.12,337.92,340.11,1952.0
2024-10-08 11:00:00,340.18,340.93,340.18,340.54,1600.0,340.18,340.93,340.18,340.54,1600.0
2024-10-08 11:30:00,340.33,341.14,339.65,341.04,4292.0,340.33,341.14,339.65,341.04,4292.0
2024-10-08 12:00:00,340.93,340.94,339.37,339.8,2817.0,340.93,340.94,339.37,339.8,2817.0
2024-10-08 12:30:00,339.37,340.68,339.36,340.5,6450.0,339.37,340.68,339.36,340.5,6450.0
2024-10-08 13:00:00,340.5,340.5,338.88,339.0,2361.0,340.5,340.5,338.88,339.0,2361.0
2024-10-08 13:30:00,338.77,339.96,338.77,339.96,4218.0,338.77,339.96,338.77,339.96,4218.0
2024-10-08 14:00:00,340.02,340.99,340.02,340.5,2646.0,340.02,340.99,340.02,340.5,2646.0
2024-10-08 14:30:00,340.7,341.4,340.36,340.92,1885.0,340.7,341.4,340.36,340.92,1885.0
2024-10-08 15:00:00,340.92,341.02,340.47,340.86,1400.0,340.92,341.02,340.47,340.86,1400.0
2024-10-08 15:30:00,340.68,340.95,339.18,339.61,13169.0,340.68,340.95,339.18,339.61,13169.0
2024-10-09 09:30:00,339.04,339.04,336.11,337.86,2503.0,339.04,339.04,336.11,337.86,2503.0
2024-10-09 10:00:00,338.05,338.42,334.96,334.97,3370.0,338.05,338.42,334.96,334.97,3370.0
2024-10-09 10:30:00,335.71,337.63,335.71,337.12,2798.0,335.71,337.63,335.71,337.12,2798.0
2024-10-09 11:00:00,336.47,337.38,336.47,336.79,1751.0,336.47,337.38,336.47,336.79,1751.0
2024-10-09 11:30:00,336.8,337.72,336.77,336.82,5692.0,336.8,337.72,336.77,336.82,5692.0
2024-10-09 12:00:00,336.31,337.75,335.83,337.75,5689.0,336.31,337.75,335.83,337.75,5689.0
2024-10-09 12:30:00,337.24,337.88,337.17,337.53,1204.0,337.24,337.88,337.17,337.53,1204.0
2024-10-09 13:00:00,337.33,338.12,337.01,337.77,1762.0,337.33,338.12,337.01,337.77,1762.0
2024-10-09 13:30:00,337.51,337.63,335.39,335.72,2781.0,337.51,337.63,335.39,335.72,2781.0
2024-10-09 14:00:00,335.86,335.95,335.22,335.49,1104.0,335.86,335.95,335.22,335.49,1104.0
2024-10-09 14:30:00,335.61,336.6,334.87,335.84,4017.0,335.61,336.6,334.87,335.84,4017.0
2024-10-09 15:00:00,335.6,335.86,335.12,335.73,2337.0,335.6,335.86,335.12,335.73,2337.0
2024-10-09 15:30:00,336.14,338.63,335.39,338.61,15239.0,336.14,338.63,335.39,338.61,15239.0
2024-10-10 09:30:00,336.23,336.23,333.87,333.88,910.0,336.23,336.23,333.87,333.88,910.0
2024-10-10 10:00:00,333.89,335.52,333.87,335.52,740.0,333.89,335.52,333.87,335.52,740.0
2024-10-10 10:30:00,334.67,336.1,334.58,335.28,1406.0,334.67,336.1,334.58,335.28,1406.0
2024-10-10 11:00:00,335.09,335.57,335.08,335.17,900.0,335.09,335.57,335.08,335.17,900.0
2024-10-10 11:30:00,335.59,337.75,335.59,335.81,7785.0,335.59,337.75,335.59,335.81,7785.0
2024-10-10 12:00:00,335.16,337.49,335.01,337.49,3929.0,335.16,337.49,335.01,337.49,3929.0
2024-10-10 12:30:00,337.44,337.44,334.31,334.92,4843.0,337.44,337.44,334.31,334.92,4843.0
2024-10-10 13:00:00,334.38,334.38,333.35,333.74,2784.0,334.38,334.38,333.35,333.74,2784.0
2024-10-10 13:30:00,333.21,333.89,332.93,333.88,1974.0,333.21,333.89,332.93,333.88,1974.0
2024-10-10 14:00:00,333.75,333.75,332.64,332.66,1125.0,333.75,333.75,332.64,332.66,1125.0
2024-10-10 14:30:00,332.7,333.07,332.14,332.16,3765.0,332.7,333.07,332.14,332.16,3765.0
2024-10-10 15:00:00,332.29,332.29,330.92,331.94,5748.0,332.29,332.29,330.92,331.94,5748.0
2024-10-10 15:30:00,332.21,333.52,331.7,333.52,8841.0,332.21,333.52,331.7,333.52,8841.0
2024-10-11 09:30:00,334.07,336.35,334.07,335.79,4375.0,334.07,336.35,334.07,335.79,4375.0
2024-10-11 10:00:00,335.1,339.52,335.09,337.21,7933.0,335.1,339.52,335.09,337.21,7933.0
2024-10-11 10:30:00,338.29,339.62,337.06,339.24,2768.0,338.29,339.62,337.06,339.24,2768.0
2024-10-11 11:00:00,339.15,339.99,337.51,337.51,900.0,339.15,339.99,337.51,337.51,900.0
2024-10-11 11:30:00,339.0,339.81,337.81,337.81,8167.0,339.0,339.81,337.81,337.81,8167.0
2024-10-11 12:00:00,338.82,338.82,337.14,337.14,1118.0,338.82,338.82,337.14,337.14,1118.0
2024-10-11 12:30:00,336.92,336.92,335.67,336.3,1200.0,336.92,336.92,335.67,336.3,1200.0
2024-10-11 13:00:00,336.3,336.62,335.81,335.87,2645.0,336.3,336.62,335.81,335.87,2645.0
2024-10-11 13:30:00,336.0,337.39,336.0,336.51,5413.0,336.0,337.39,336.0,336.51,5413.0
2024-10-11 14:00:00,336.28,336.66,335.4,335.4,1469.0,336.28,336.66,335.4,335.4,1469.0
2024-10-11 14:30:00,335.88,336.09,335.22,335.66,2199.0,335.88,336.09,335.22,335.66,2199.0
2024-10-11 15:00:00,335.88,337.16,335.49,336.94,7334.0,335.88,337.16,335.49,336.94,7334.0
2024-10-11 15:30:00,336.94,337.76,336.31,336.93,16804.0,336.94,337.76,336.31,336.93,16804.0
2024-10-14 09:30:00,336.91,336.91,334.35,335.34,2960.0,336.91,336.91,334.35,335.34,2960.0
2024-10-14 10:00:00,336.11,338.51,335.37,336.32,3873.0,336.11,338.51,335.37,336.32,3873.0
2024-10-14 10:30:00,336.12,337.1,335.22,336.22,1450.0,336.12,337.1,335.22,336.22,1450.0
2024-10-14 11:00:00,336.23,338.17,335.22,337.88,7710.0,336.23,338.17,335.22,337.88,7710.0
2024-10-14 11:30:00,337.92,337.92,337.8,337.8,300.0,337.92,337.92,337.8,337.8,300.0
2024-10-14 12:00:00,336.99,337.39,335.74,336.2,3607.0,336.99,337.39,335.74,336.2,3607.0
2024-10-14 12:30:00,336.19,338.04,336.19,337.75,2428.0,336.19,338.04,336.19,337.75,2428.0
2024-10-14 13:00:00,337.75,337.81,336.72,337.34,1665.0,337.75,337.81,336.72,337.34,1665.0
2024-10-14 13:30:00,337.23,337.57,336.91,337.42,1000.0,337.23,337.57,336.91,337.42,1000.0
2024-10-14 14:00:00,337.52,339.14,337.52,339.14,3906.0,337.52,339.14,337.52,339.14,3906.0
2024-10-14 14:30:00,338.85,339.51,338.85,339.51,575.0,338.85,339.51,338.85,339.51,575.0
2024-10-14 15:00:00,339.35,340.02,339.35,339.98,4251.0,339.35,340.02,339.35,339.98,4251.0
2024-10-14 15:30:00,339.8,342.64,339.8,341.05,9403.0,339.8,342.64,339.8,341.05,9403.0
2024-10-15 09:30:00,342.36,344.0,342.12,342.84,3233.0,342.36,344.0,342.12,342.84,3233.0
2024-10-15 10:00:00,342.7,345.08,342.68,345.07,1047.0,342.7,345.08,342.68,345.07,1047.0
2024-10-15 10:30:00,345.11,345.73,343.34,343.34,1863.0,345.11,345.73,343.34,343.34,1863.0
2024-10-15 11:00:00,343.61,343.96,343.34,343.96,842.0,343.61,343.96,343.34,343.96,842.0
2024-10-15 11:30:00,344.32,344.32,342.82,342.82,2707.0,344.32,344.32,342.82,342.82,2707.0
2024-10-15 12:00:00,343.4,345.01,343.4,345.01,2031.0,343.4,345.01,343.4,345.01,2031.0
2024-10-15 12:30:00,344.94,346.09,343.68,343.68,7840.0,344.94,346.09,343.68,343.68,7840.0
2024-10-15 13:00:00,343.53,343.99,342.86,343.67,1896.0,343.53,343.99,342.86,343.67,1896.0
2024-10-15 13:30:00,343.59,343.96,342.38,342.38,2220.0,343.59,343.96,342.38,342.38,2220.0
2024-10-15 14:00:00,342.43,342.82,341.96,342.36,1683.0,342.43,342.82,341.96,342.36,1683.0
2024-10-15 14:30:00,341.97,342.38,341.1,341.49,1322.0,341.97,342.38,341.1,341.49,1322.0
2024-10-15 15:00:00,341.99,342.59,341.56,342.0,3707.0,341.99,342.59,341.56,342.0,3707.0
2024-10-15 15:30:00,341.52,343.33,340.74,342.53,10054.0,341.52,343.33,340.74,342.53,10054.0
2024-10-16 09:30:00,340.99,340.99,335.6,337.17,3834.0,340.99,340.99,335.6,337.17,3834.0
2024-10-16 10:00:00,337.97,338.98,335.33,335.34,2718.0,337.97,338.98,335.33,335.34,2718.0
2024-10-16 10:30:00,335.34,336.25,333.5,333.61,1769.0,335.34,336.25,333.5,333.61,1769.0
2024-10-16 11:00:00,332.5,333.05,331.5,331.5,2828.0,332.5,333.05,331.5,331.5,2828.0
2024-10-16 11:30:00,331.5,332.49,331.04,332.15,3865.0,331.5,332.49,331.04,332.15,3865.0
2024-10-16 12:00:00,332.31,332.47,331.06,331.5,6223.0,332.31,332.47,331.06,331.5,6223.0
2024-10-16 12:30:00,331.67,332.36,331.31,331.32,2878.0,331.67,332.36,331.31,331.32,2878.0
2024-10-16 13:00:00,331.17,331.17,329.5,329.89,4304.0,331.17,331.17,329.5,329.89,4304.0
2024-10-16 13:30:00,329.89,331.46,329.5,330.99,1626.0,329.89,331.46,329.5,330.99,1626.0
2024-10-16 14:00:00,330.75,330.78,330.31,330.78,1083.0,330.75,330.78,330.31,330.78,1083.0
2024-10-16 14:30:00,331.25,331.58,330.33,330.33,11768.0,331.25,331.58,330.33,330.33,11768.0
2024-10-16 15:00:00,330.72,332.07,330.25,330.25,8249.0,330.72,332.07,330.25,330.25,8249.0
2024-10-16 15:30:00,330.39,330.89,329.07,329.92,29063.0,330.39,330.89,329.07,329.92,29063.0
2024-10-17 09:30:00,345.0,350.53,344.86,347.13,21329.0,345.0,350.53,344.86,347.13,21329.0
2024-10-17 10:00:00,346.8,348.02,344.0,344.11,8916.0,346.8,348.02,344.0,344.11,8916.0
2024-10-17 10:30:00,341.58,344.68,341.58,344.13,2832.0,341.58,344.68,341.58,344.13,2832.0
2024-10-17 11:00:00,343.48,345.19,343.48,345.19,500.0,343.48,345.19,343.48,345.19,500.0
2024-10-17 11:30:00,344.06,345.35,342.57,345.35,6421.0,344.06,345.35,342.57,345.35,6421.0
2024-10-17 12:00:00,345.0,346.12,345.0,346.12,1391.0,345.0,346.12,345.0,346.12,1391.0
2024-10-17 12:30:00,345.57,346.22,345.57,346.16,1542.0,345.57,346.22,345.57,346.16,1542.0
2024-10-17 13:00:00,345.64,346.4,344.9,346.38,3767.0,345.64,346.4,344.9,346.38,3767.0
2024-10-17 13:30:00,346.11,347.07,345.8,347.07,2683.0,346.11,347.07,345.8,347.07,2683.0
2024-10-17 14:00:00,347.51,347.89,344.99,345.2,8054.0,347.51,347.89,344.99,345.2,8054.0
2024-10-17 14:30:00,345.0,345.0,340.04,342.5,12512.0,345.0,345.0,340.04,342.5,12512.0
2024-10-17 15:00:00,342.78,342.78,340.0,340.0,8515.0,342.78,342.78,340.0,340.0,8515.0
2024-10-17 15:30:00,340.0,344.25,339.15,343.98,12402.0,340.0,344.25,339.15,343.98,12402.0
2024-10-18 09:30:00,343.95,344.58,339.79,343.26,6130.0,343.95,344.58,339.79,343.26,6130.0
2024-10-18 10:00:00,341.73,341.88,339.1,340.04,3081.0,341.73,341.88,339.1,340.04,3081.0
2024-10-18 10:30:00,341.04,341.04,338.84,340.86,2224.0,341.04,341.04,338.84,340.86,2224.0
2024-10-18 11:00:00,341.04,343.06,341.04,341.61,2313.0,341.04,343.06,341.04,341.61,2313.0
2024-10-18 11:30:00,342.3,342.3,341.37,342.29,600.0,342.3,342.3,341.37,342.29,600.0
2024-10-18 12:00:00,342.57,344.24,342.44,343.84,1361.0,342.57,344.24,342.44,343.84,1361.0
2024-10-18 12:30:00,344.06,346.68,343.17,346.5,5080.0,344.06,346.68,343.17,346.5,5080.0
2024-10-18 13:00:00,345.89,345.91,344.65,345.06,4110.0,345.89,345.91,344.65,345.06,4110.0
2024-10-18 13:30:00,345.81,346.32,345.12,345.16,1797.0,345.81,346.32,345.12,345.16,1797.0
2024-10-18 14:00:00,344.84,346.27,344.83,346.15,1515.0,344.84,346.27,344.83,346.15,1515.0
2024-10-18 14:30:00,345.91,346.14,344.22,344.69,2562.0,345.91,346.14,344.22,344.69,2562.0
2024-10-18 15:00:00,344.35,344.74,344.31,344.47,2127.0,344.35,344.74,344.31,344.47,2127.0
2024-10-18 15:30:00,344.81,347.13,344.32,346.08,16362.0,344.81,347.13,344.32,346.08,16362.0
2024-10-21 09:30:00,343.76,343.76,342.05,342.07,1822.0,343.76,343.76,342.05,342.07,1822.0
2024-10-21 10:00:00,342.92,343.43,341.85,341.85,3079.0,342.92,343.43,341.85,341.85,3079.0
2024-10-21 10:30:00,341.03,341.82,340.96,341.7,794.0,341.03,341.82,340.96,341.7,794.0
2024-10-21 11:00:00,340.27,341.46,340.27,340.71,1000.0,340.27,341.46,340.27,340.71,1000.0
2024-10-21 11:30:00,340.78,342.63,340.71,342.63,700.0,340.78,342.63,340.71,342.63,700.0
2024-10-21 12:00:00,342.32,342.6,341.04,341.2,1910.0,342.32,342.6,341.04,341.2,1910.0
2024-10-21 12:30:00,341.57,341.57,340.73,341.04,788.0,341.57,341.57,340.73,341.04,788.0
2024-10-21 13:00:00,341.05,342.37,340.98,342.37,1100.0,341.05,342.37,340.98,342.37,1100.0
2024-10-21 13:30:00,342.48,344.7,342.48,344.39,4133.0,342.48,344.7,342.48,344.39,4133.0
2024-10-21 14:00:00,344.36,344.36,342.6,342.68,5038.0,344.36,344.36,342.6,342.68,5038.0
2024-10-21 14:30:00,342.55,343.18,342.52,343.09,2884.0,342.55,343.18,342.52,343.09,2884.0
2024-10-21 15:00:00,342.67,344.19,342.55,342.55,5751.0,342.67,344.19,342.55,342.55,5751.0
2024-10-21 15:30:00,342.06,344.25,342.06,343.32,10168.0,342.06,344.25,342.06,343.32,10168.0
2024-10-22 09:30:00,339.89,340.67,335.22,337.57,6015.0,339.89,340.67,335.22,337.57,6015.0
2024-10-22 10:00:00,337.51,338.1,336.85,337.93,4116.0,337.51,338.1,336.85,337.93,4116.0
2024-10-22 10:30:00,337.39,338.0,337.24,337.96,2838.0,337.39,338.0,337.24,337.96,2838.0
2024-10-22 11:00:00,337.86,339.26,337.86,337.89,3449.0,337.86,339.26,337.86,337.89,3449.0
2024-10-22 11:30:00,337.64,337.78,336.95,337.78,2702.0,337.64,337.78,336.95,337.78,2702.0
2024-10-22 12:00:00,337.92,338.83,337.7,338.27,3426.0,337.92,338.83,337.7,338.27,3426.0
2024-10-22 12:30:00,338.75,339.84,338.74,339.84,843.0,338.75,339.84,338.74,339.84,843.0
2024-10-22 13:00:00,340.39,341.0,339.57,340.31,3221.0,340.39,341.0,339.57,340.31,3221.0
2024-10-22 13:30:00,341.11,341.41,340.54,340.95,3642.0,341.11,341.41,340.54,340.95,3642.0
2024-10-22 14:00:00,340.91,340.91,339.59,339.59,1367.0,340.91,340.91,339.59,339.59,1367.0
2024-10-22 14:30:00,340.18,340.36,338.29,338.29,2032.0,340.18,340.36,338.29,338.29,2032.0
2024-10-22 15:00:00,338.1,339.62,338.1,339.29,2426.0,338.1,339.62,338.1,339.29,2426.0
2024-10-22 15:30:00,339.77,341.41,339.45,340.08,11111.0,339.77,341.41,339.45,340.08,11111.0
2024-10-23 09:30:00,341.85,341.85,337.35,337.93,3779.0,341.85,341.85,337.35,337.93,3779.0
2024-10-23 10:00:00,337.2,337.2,335.02,335.25,910.0,337.2,337.2,335.02,335.25,910.0
2024-10-23 10:30:00,334.24,335.26,333.91,333.91,2183.0,334.24,335.26,333.91,333.91,2183.0
2024-10-23 11:00:00,333.8,334.54,333.25,334.24,3759.0,333.8,334.54,333.25,334.24,3759.0
2024-10-23 11:30:00,333.37,334.77,333.06,334.77,3106.0,333.37,334.77,333.06,334.77,3106.0
2024-10-23 12:00:00,334.36,334.64,333.31,334.02,2929.0,334.36,334.64,333.31,334.02,2929.0
2024-10-23 12:30:00,333.84,335.12,333.83,333.91,5625.0,333.84,335.12,333.83,333.91,5625.0
2024-10-23 13:00:00,334.21,334.4,333.49,334.4,3658.0,334.21,334.4,333.49,334.4,3658.0
2024-10-23 13:30:00,334.19,334.33,334.02,334.02,1980.0,334.19,334.33,334.02,334.02,1980.0
2024-10-23 14:00:00,334.02,334.62,332.91,334.1,3352.0,334.02,334.62,332.91,334.1,3352.0
2024-10-23 14:30:00,334.02,335.75,333.97,334.36,4233.0,334.02,335.75,333.97,334.36,4233.0
2024-10-23 15:00:00,334.38,336.05,334.38,334.53,3455.0,334.38,336.05,334.38,334.53,3455.0
2024-10-23 15:30:00,334.7,336.11,334.64,335.26,15235.0,334.7,336.11,334.64,335.26,15235.0
2024-10-24 09:30:00,335.21,336.01,332.77,334.49,2894.0,335.21,336.01,332.77,334.49,2894.0
2024-10-24 10:00:00,333.47,334.4,332.36,334.4,2847.0,333.47,334.4,332.36,334.4,2847.0
2024-10-24 10:30:00,335.53,335.53,334.15,334.18,1171.0,335.53,335.53,334.15,334.18,1171.0
2024-10-24 11:00:00,334.13,334.18,332.0,332.0,3348.0,334.13,334.18,332.0,332.0,3348.0
2024-10-24 11:30:00,331.69,332.11,330.35,332.07,1800.0,331.69,332.11,330.35,332.07,1800.0
2024-10-24 12:00:00,331.79,331.79,330.68,331.05,1500.0,331.79,331.79,330.68,331.05,1500.0
2024-10-24 12:30:00,331.4,333.01,331.33,332.73,4420.0,331.4,333.01,331.33,332.73,4420.0
2024-10-24 13:00:00,332.32,332.42,331.65,332.41,3652.0,332.32,332.42,331.65,332.41,3652.0
2024-10-24 13:30:00,332.4,333.39,332.25,332.79,2424.0,332.4,333.39,332.25,332.79,2424.0
2024-10-24 14:00:00,332.66,333.14,329.88,329.88,2600.0,332.66,333.14,329.88,329.88,2600.0
2024-10-24 14:30:00,330.31,331.43,330.02,331.4,4301.0,330.31,331.43,330.02,331.4,4301.0
2024-10-24 15:00:00,331.2,331.32,330.37,331.28,3627.0,331.2,331.32,330.37,331.28,3627.0
2024-10-24 15:30:00,331.6,331.6,327.65,327.81,19145.0,331.6,331.6,327.65,327.81,19145.0
2024-10-25 09:30:00,328.51,330.4,327.31,328.88,3205.0,328.51,330.4,327.31,328.88,3205.0
2024-10-25 10:00:00,329.09,329.09,327.23,328.04,2544.0,329.09,329.09,327.23,328.04,2544.0
2024-10-25 10:30:00,327.22,328.01,326.23,326.58,3736.0,327.22,328.01,326.23,326.58,3736.0
2024-10-25 11:00:00,327.43,327.57,324.46,324.46,5161.0,327.43,327.57,324.46,324.46,5161.0
2024-10-25 11:30:00,324.06,325.21,322.84,324.42,4728.0,324.06,325.21,322.84,324.42,4728.0
2024-10-25 12:00:00,324.38,324.45,322.97,324.09,7348.0,324.38,324.45,322.97,324.09,7348.0
2024-10-25 12:30:00,324.25,324.26,323.1,323.47,1100.0,324.25,324.26,323.1,323.47,1100.0
2024-10-25 13:00:00,322.66,324.04,322.66,323.65,1813.0,322.66,324.04,322.66,323.65,1813.0
2024-10-25 13:30:00,323.63,323.93,322.84,323.47,2831.0,323.63,323.93,322.84,323.47,2831.0
2024-10-25 14:00:00,323.34,323.34,322.02,322.4,3100.0,323.34,323.34,322.02,322.4,3100.0
2024-10-25 14:30:00,321.91,321.91,320.56,320.59,2724.0,321.91,321.91,320.56,320.59,2724.0
2024-10-25 15:00:00,320.16,320.76,320.15,320.18,2834.0,320.16,320.76,320.15,320.18,2834.0
2024-10-25 15:30:00,320.43,320.77,319.57,320.45,24367.0,320.43,320.77,319.57,320.45,24367.0
2024-10-28 09:30:00,323.5,327.42,319.74,325.29,7055.0,323.5,327.42,319.74,325.29,7055.0
2024-10-28 10:00:00,324.32,326.46,323.71,326.46,3087.0,324.32,326.46,323.71,326.46,3087.0
2024-10-28 10:30:00,326.48,326.48,324.46,324.65,2003.0,326.48,326.48,324.46,324.65,2003.0
2024-10-28 11:00:00,325.29,325.63,323.13,323.13,4518.0,325.29,325.63,323.13,323.13,4518.0
2024-10-28 11:30:00,321.7,324.56,321.69,324.12,4765.0,321.7,324.56,321.69,324.12,4765.0
2024-10-28 12:00:00,323.87,324.54,323.87,324.13,1775.0,323.87,324.54,323.87,324.13,1775.0
2024-10-28 12:30:00,323.73,323.73,321.85,321.85,689.0,323.73,323.73,321.85,321.85,689.0
2024-10-28 13:00:00,321.46,322.67,321.46,322.4,4875.0,321.46,322.67,321.46,322.4,4875.0
2024-10-28 13:30:00,322.07,322.3,322.06,322.11,691.0,322.07,322.3,322.06,322.11,691.0
2024-10-28 14:00:00,322.13,322.87,321.69,322.87,2316.0,322.13,322.87,321.69,322.87,2316.0
2024-10-28 14:30:00,323.19,324.99,323.19,324.96,2993.0,323.19,324.99,323.19,324.96,2993.0
2024-10-28 15:00:00,324.88,326.74,324.48,326.23,3431.0,324.88,326.74,324.48,326.23,3431.0
2024-10-28 15:30:00,326.47,329.34,326.46,328.76,20714.0,326.47,329.34,326.46,328.76,20714.0
2024-10-29 09:30:00,327.6,327.6,325.66,326.5,1668.0,327.6,327.6,325.66,326.5,1668.0
2024-10-29 10:00:00,327.04,328.72,326.86,328.11,1782.0,327.04,328.72,326.86,328.11,1782.0
2024-10-29 10:30:00,328.17,330.57,327.99,329.93,5050.0,328.17,330.57,327.99,329.93,5050.0
2024-10-29 11:00:00,329.93,330.07,328.53,328.61,5201.0,329.93,330.07,328.53,328.61,5201.0
2024-10-29 11:30:00,329.07,329.68,328.32,328.75,2201.0,329.07,329.68,328.32,328.75,2201.0
2024-10-29 12:00:00,329.0,330.89,328.84,328.88,4062.0,329.0,330.89,328.84,328.88,4062.0
2024-10-29 12:30:00,328.84,330.14,328.19,329.59,21475.0,328.84,330.14,328.19,329.59,21475.0
2024-10-29 13:00:00,330.0,331.09,329.5,329.85,7247.0,330.0,331.09,329.5,329.85,7247.0
2024-10-29 13:30:00,329.94,332.0,329.63,331.46,4602.0,329.94,332.0,329.63,331.46,4602.0
2024-10-29 14:00:00,331.26,331.97,330.78,331.97,3354.0,331.26,331.97,330.78,331.97,3354.0
2024-10-29 14:30:00,331.92,332.76,331.47,331.86,3751.0,331.92,332.76,331.47,331.86,3751.0
2024-10-29 15:00:00,331.85,332.19,330.68,332.02,4672.0,331.85,332.19,330.68,332.02,4672.0
2024-10-29 15:30:00,332.02,332.61,330.95,331.79,25484.0,332.02,332.61,330.95,331.79,25484.0
2024-10-30 09:30:00,331.6,336.78,331.6,336.56,2297.0,331.6,336.78,331.6,336.56,2297.0
2024-10-30 10:00:00,335.36,337.85,332.29,334.12,13647.0,335.36,337.85,332.29,334.12,13647.0
2024-10-30 10:30:00,334.12,335.35,333.32,335.35,800.0,334.12,335.35,333.32,335.35,800.0
2024-10-30 11:00:00,334.44,334.45,333.38,334.0,2690.0,334.44,334.45,333.38,334.0,2690.0
2024-10-30 11:30:00,333.7,333.7,330.09,330.56,1933.0,333.7,333.7,330.09,330.56,1933.0
2024-10-30 12:00:00,329.7,330.71,329.59,330.52,2783.0,329.7,330.71,329.59,330.52,2783.0
2024-10-30 12:30:00,330.82,331.74,330.38,330.42,1981.0,330.82,331.74,330.38,330.42,1981.0
2024-10-30 13:00:00,329.92,331.84,329.92,331.17,2698.0,329.92,331.84,329.92,331.17,2698.0
2024-10-30 13:30:00,330.58,330.82,329.82,330.82,2418.0,330.58,330.82,329.82,330.82,2418.0
2024-10-30 14:00:00,331.28,331.62,331.21,331.41,1158.0,331.28,331.62,331.21,331.41,1158.0
2024-10-30 14:30:00,331.49,331.49,329.88,329.99,3784.0,331.49,331.49,329.88,329.99,3784.0
2024-10-30 15:00:00,329.77,329.87,328.17,329.17,3099.0,329.77,329.87,328.17,329.17,3099.0
2024-10-30 15:30:00,328.73,331.26,328.19,330.32,40226.0,328.73,331.26,328.19,330.32,40226.0
2024-10-31 09:30:00,348.47,358.96,340.0,357.06,38119.0,348.47,358.96,340.0,357.06,38119.0
2024-10-31 10:00:00,357.06,357.49,345.16,350.82,10266.0,357.06,357.49,345.16,350.82,10266.0
2024-10-31 10:30:00,353.16,355.24,351.94,355.24,5531.0,353.16,355.24,351.94,355.24,5531.0
2024-10-31 11:00:00,354.89,357.87,353.03,356.89,12682.0,354.89,357.87,353.03,356.89,12682.0
2024-10-31 11:30:00,357.44,357.44,354.85,355.18,1800.0,357.44,357.44,354.85,355.18,1800.0
2024-10-31 12:00:00,355.18,358.13,354.0,357.06,9775.0,355.18,358.13,354.0,357.06,9775.0
2024-10-31 12:30:00,355.48,355.48,348.4,350.46,8012.0,355.48,355.48,348.4,350.46,8012.0
2024-10-31 13:00:00,351.85,352.45,350.63,351.0,2408.0,351.85,352.45,350.63,351.0,2408.0
2024-10-31 13:30:00,349.77,354.96,349.76,353.86,6714.0,349.77,354.96,349.76,353.86,6714.0
2024-10-31 14:00:00,354.0,357.85,353.99,357.53,3549.0,354.0,357.85,353.99,357.53,3549.0
2024-10-31 14:30:00,357.53,357.53,354.64,355.08,10161.0,357.53,357.53,354.64,355.08,10161.0
2024-10-31 15:00:00,354.51,357.54,354.51,357.2,6280.0,354.51,357.54,354.51,357.2,6280.0
2024-10-31 15:30:00,357.24,359.22,356.97,358.14,36414.0,357.24,359.22,356.97,358.14,36414.0
2024-11-01 09:30:00,362.9,366.31,359.18,359.18,11466.0,362.9,366.31,359.18,359.18,11466.0
2024-11-01 10:00:00,357.3,362.42,357.3,362.41,2993.0,357.3,362.42,357.3,362.41,2993.0
2024-11-01 10:30:00,362.25,364.08,362.25,364.08,8693.0,362.25,364.08,362.25,364.08,8693.0
2024-11-01 11:00:00,364.08,365.1,363.01,365.1,9672.0,364.08,365.1,363.01,365.1,9672.0
2024-11-01 11:30:00,365.11,372.27,365.1,370.0,19344.0,365.11,372.27,365.1,370.0,19344.0
2024-11-01 12:00:00,369.03,370.33,368.94,370.33,1193.0,369.03,370.33,368.94,370.33,1193.0
2024-11-01 12:30:00,370.31,370.51,366.78,368.61,3235.0,370.31,370.51,366.78,368.61,3235.0
2024-11-01 13:00:00,370.34,370.34,369.05,369.53,3165.0,370.34,370.34,369.05,369.53,3165.0
2024-11-01 13:30:00,369.08,369.51,367.84,367.99,5171.0,369.08,369.51,367.84,367.99,5171.0
2024-11-01 14:00:00,367.94,368.73,367.37,368.65,9230.0,367.94,368.73,367.37,368.65,9230.0
2024-11-01 14:30:00,368.65,370.54,368.4,370.54,5043.0,368.65,370.54,368.4,370.54,5043.0
2024-11-01 15:00:00,370.74,371.77,369.81,369.81,6423.0,370.74,371.77,369.81,369.81,6423.0
2024-11-01 15:30:00,370.08,370.08,366.15,368.36,21825.0,370.08,370.08,366.15,368.36,21825.0
2024-11-04 09:30:00,367.06,370.54,366.27,369.2,6243.0,367.06,370.54,366.27,369.2,6243.0
2024-11-04 10:00:00,369.93,372.1,367.93,371.74,8698.0,369.93,372.1,367.93,371.74,8698.0
2024-11-04 10:30:00,371.27,371.86,365.65,366.69,3423.0,371.27,371.86,365.65,366.69,3423.0
2024-11-04 11:00:00,366.44,367.24,365.13,366.67,1570.0,366.44,367.24,365.13,366.67,1570.0
2024-11-04 11:30:00,365.71,366.92,365.71,366.92,3260.0,365.71,366.92,365.71,366.92,3260.0
2024-11-04 12:00:00,366.92,370.12,366.92,369.83,2555.0,366.92,370.12,366.92,369.83,2555.0
2024-11-04 12:30:00,369.74,369.89,369.07,369.77,2685.0,369.74,369.89,369.07,369.77,2685.0
2024-11-04 13:00:00,369.27,371.49,369.26,370.38,1802.0,369.27,371.49,369.26,370.38,1802.0
2024-11-04 13:30:00,369.86,370.54,368.68,370.03,4289.0,369.86,370.54,368.68,370.03,4289.0
2024-11-04 14:00:00,370.18,371.18,369.19,369.19,3300.0,370.18,371.18,369.19,369.19,3300.0
2024-11-04 14:30:00,369.53,369.53,368.05,368.05,4209.0,369.53,369.53,368.05,368.05,4209.0
2024-11-04 15:00:00,368.05,370.98,368.0,370.48,3753.0,368.05,370.98,368.0,370.48,3753.0
2024-11-04 15:30:00,370.22,370.22,367.17,369.0,26958.0,370.22,370.22,367.17,369.0,26958.0
2024-11-05 09:30:00,363.14,365.94,361.13,364.88,3762.0,363.14,365.94,361.13,364.88,3762.0
2024-11-05 10:00:00,364.24,367.23,363.85,363.93,3962.0,364.24,367.23,363.85,363.93,3962.0
2024-11-05 10:30:00,363.03,367.85,362.98,366.23,4997.0,363.03,367.85,362.98,366.23,4997.0
2024-11-05 11:00:00,365.87,370.18,365.87,369.32,2518.0,365.87,370.18,365.87,369.32,2518.0
2024-11-05 11:30:00,371.03,371.58,370.84,370.87,1743.0,371.03,371.58,370.84,370.87,1743.0
2024-11-05 12:00:00,371.46,374.15,371.05,374.15,5035.0,371.46,374.15,371.05,374.15,5035.0
2024-11-05 12:30:00,375.18,375.18,374.31,375.11,552.0,375.18,375.18,374.31,375.11,552.0
2024-11-05 13:00:00,376.04,376.04,374.28,374.38,3506.0,376.04,376.04,374.28,374.38,3506.0
2024-11-05 13:30:00,374.59,375.92,374.59,375.5,2357.0,374.59,375.92,374.59,375.5,2357.0
2024-11-05 14:00:00,375.97,376.12,375.15,376.1,4095.0,375.97,376.12,375.15,376.1,4095.0
2024-11-05 14:30:00,376.1,376.38,374.59,375.03,18442.0,376.1,376.38,374.59,375.03,18442.0
2024-11-05 15:00:00,375.22,375.22,373.58,374.78,3231.0,375.22,375.22,373.58,374.78,3231.0
2024-11-05 15:30:00,374.46,374.92,372.56,374.19,14180.0,374.46,374.92,372.56,374.19,14180.0
2024-11-06 09:30:00,377.45,387.99,366.7,366.7,8457.0,377.45,387.99,366.7,366.7,8457.0
2024-11-06 10:00:00,368.78,368.78,359.61,363.05,4263.0,368.78,368.78,359.61,363.05,4263.0
2024-11-06 10:30:00,362.55,369.58,362.5,369.58,5816.0,362.55,369.58,362.5,369.58,5816.0
2024-11-06 11:00:00,367.25,373.07,367.25,370.77,2613.0,367.25,373.07,367.25,370.77,2613.0
2024-11-06 11:30:00,372.07,374.78,372.07,373.27,1559.0,372.07,374.78,372.07,373.27,1559.0
2024-11-06 12:00:00,374.22,374.91,371.51,372.54,3948.0,374.22,374.91,371.51,372.54,3948.0
2024-11-06 12:30:00,373.79,375.6,372.62,375.6,4685.0,373.79,375.6,372.62,375.6,4685.0
2024-11-06 13:00:00,374.66,374.66,372.23,374.0,2419.0,374.66,374.66,372.23,374.0,2419.0
2024-11-06 13:30:00,374.28,375.31,373.0,375.31,3145.0,374.28,375.31,373.0,375.31,3145.0
2024-11-06 14:00:00,374.71,374.71,371.06,373.23,3427.0,374.71,374.71,371.06,373.23,3427.0
2024-11-06 14:30:00,372.66,373.99,372.27,372.36,1405.0,372.66,373.99,372.27,372.36,1405.0
2024-11-06 15:00:00,372.76,373.9,371.54,373.66,3074.0,372.76,373.9,371.54,373.66,3074.0
2024-11-06 15:30:00,373.19,373.87,371.54,372.72,23226.0,373.19,373.87,371.54,372.72,23226.0
2024-11-07 09:30:00,375.48,377.44,371.51,371.51,4092.0,375.48,377.44,371.51,371.51,4092.0
2024-11-07 10:00:00,372.54,372.54,370.04,370.04,1078.0,372.54,372.54,370.04,370.04,1078.0
2024-11-07 10:30:00,369.91,372.88,369.9,371.88,3236.0,369.91,372.88,369.9,371.88,3236.0
2024-11-07 11:00:00,372.2,373.98,372.2,373.13,1917.0,372.2,373.98,372.2,373.13,1917.0
2024-11-07 11:30:00,372.55,373.16,372.33,372.54,1126.0,372.55,373.16,372.33,372.54,1126.0
2024-11-07 12:00:00,372.81,375.75,372.81,374.96,4996.0,372.81,375.75,372.81,374.96,4996.0
2024-11-07 12:30:00,375.29,376.35,374.04,375.54,1237.0,375.29,376.35,374.04,375.54,1237.0
2024-11-07 13:00:00,375.98,377.4,375.76,376.67,1223.0,375.98,377.4,375.76,376.67,1223.0
2024-11-07 13:30:00,376.27,377.46,376.27,376.53,1238.0,376.27,377.46,376.27,376.53,1238.0
2024-11-07 14:00:00,375.96,376.7,375.18,375.41,772.0,375.96,376.7,375.18,375.41,772.0
2024-11-07 14:30:00,375.92,376.06,370.99,372.8,8158.0,375.92,376.06,370.99,372.8,8158.0
2024-11-07 15:00:00,372.14,374.68,371.52,373.44,1935.0,372.14,374.68,371.52,373.44,1935.0
2024-11-07 15:30:00,372.08,373.55,370.34,373.51,11017.0,372.08,373.55,370.34,373.51,11017.0
2024-11-08 09:30:00,371.17,372.19,370.12,370.13,2343.0,371.17,372.19,370.12,370.13,2343.0
2024-11-08 10:00:00,369.61,372.4,369.46,369.46,1957.0,369.61,372.4,369.46,369.46,1957.0
2024-11-08 10:30:00,371.88,372.24,370.01,370.01,2221.0,371.88,372.24,370.01,370.01,2221.0
2024-11-08 11:00:00,369.08,369.76,368.53,369.51,2359.0,369.08,369.76,368.53,369.51,2359.0
2024-11-08 11:30:00,370.54,370.54,369.72,370.02,1040.0,370.54,370.54,369.72,370.02,1040.0
2024-11-08 12:00:00,369.92,372.4,369.33,371.65,3915.0,369.92,372.4,369.33,371.65,3915.0
2024-11-08 12:30:00,371.91,371.91,370.91,371.3,1897.0,371.91,371.91,370.91,371.3,1897.0
2024-11-08 13:00:00,371.05,371.22,370.22,370.74,3675.0,371.05,371.22,370.22,370.74,3675.0
2024-11-08 13:30:00,370.24,371.42,370.24,371.24,2593.0,370.24,371.42,370.24,371.24,2593.0
2024-11-08 14:00:00,371.28,371.28,370.26,370.26,1535.0,371.28,371.28,370.26,370.26,1535.0
2024-11-08 14:30:00,370.72,371.33,369.5,370.78,3941.0,370.72,371.33,369.5,370.78,3941.0
2024-11-08 15:00:00,370.64,370.65,368.89,369.1,4335.0,370.64,370.65,368.89,369.1,4335.0
2024-11-08 15:30:00,369.23,370.17,368.37,369.56,13771.0,369.23,370.17,368.37,369.56,13771.0
2024-11-11 09:30:00,370.17,370.99,365.64,366.67,2668.0,370.17,370.99,365.64,366.67,2668.0
2024-11-11 10:00:00,368.31,370.05,365.64,369.25,1508.0,368.31,370.05,365.64,369.25,1508.0
2024-11-11 10:30:00,370.1,371.84,366.94,368.87,15868.0,370.1,371.84,366.94,368.87,15868.0
2024-11-11 11:00:00,368.53,371.83,368.52,370.55,2729.0,368.53,371.83,368.52,370.55,2729.0
2024-11-11 11:30:00,369.77,370.4,369.6,370.15,2305.0,369.77,370.4,369.6,370.15,2305.0
2024-11-11 12:00:00,370.17,370.23,368.65,368.89,3065.0,370.17,370.23,368.65,368.89,3065.0
2024-11-11 12:30:00,368.66,370.68,368.66,369.71,3523.0,368.66,370.68,368.66,369.71,3523.0
2024-11-11 13:00:00,369.21,369.21,365.16,365.52,5182.0,369.21,369.21,365.16,365.52,5182.0
2024-11-11 13:30:00,366.11,367.33,366.1,366.36,2279.0,366.11,367.33,366.1,366.36,2279.0
2024-11-11 14:00:00,365.6,365.6,365.29,365.3,2614.0,365.6,365.6,365.29,365.3,2614.0
2024-11-11 14:30:00,365.23,365.72,363.26,363.43,4348.0,365.23,365.72,363.26,363.43,4348.0
2024-11-11 15:00:00,363.71,364.28,363.05,364.28,4299.0,363.71,364.28,363.05,364.28,4299.0
2024-11-11 15:30:00,364.15,366.29,363.7,366.25,10707.0,364.15,366.29,363.7,366.25,10707.0
2024-11-12 09:30:00,365.71,370.08,365.71,370.08,4162.0,365.71,370.08,365.71,370.08,4162.0
2024-11-12 10:00:00,369.98,371.84,368.53,368.53,2867.0,369.98,371.84,368.53,368.53,2867.0
2024-11-12 10:30:00,370.41,370.41,367.06,367.67,6221.0,370.41,370.41,367.06,367.67,6221.0
2024-11-12 11:00:00,366.65,369.3,366.65,368.09,1406.0,366.65,369.3,366.65,368.09,1406.0
2024-11-12 11:30:00,368.06,368.06,366.36,367.52,2238.0,368.06,368.06,366.36,367.52,2238.0
2024-11-12 12:00:00,367.16,368.0,366.44,366.56,2000.0,367.16,368.0,366.44,366.56,2000.0
2024-11-12 12:30:00,366.25,366.42,365.05,365.76,3102.0,366.25,366.42,365.05,365.76,3102.0
2024-11-12 13:00:00,365.15,368.03,365.15,367.25,1093.0,365.15,368.03,365.15,367.25,1093.0
2024-11-12 13:30:00,367.19,367.19,365.42,365.91,2736.0,367.19,367.19,365.42,365.91,2736.0
2024-11-12 14:00:00,366.83,366.85,365.44,365.69,1993.0,366.83,366.85,365.44,365.69,1993.0
2024-11-12 14:30:00,365.56,366.52,363.95,366.16,11650.0,365.56,366.52,363.95,366.16,11650.0
2024-11-12 15:00:00,365.85,366.3,364.95,364.95,5450.0,365.85,366.3,364.95,364.95,5450.0
2024-11-12 15:30:00,364.48,366.53,363.22,364.52,25179.0,364.48,366.53,363.22,364.52,25179.0
2024-11-13 09:30:00,363.36,363.57,361.46,361.46,3261.0,363.36,363.57,361.46,361.46,3261.0
2024-11-13 10:00:00,359.09,359.85,358.55,359.58,1333.0,359.09,359.85,358.55,359.58,1333.0
2024-11-13 10:30:00,359.65,363.2,359.45,362.72,6995.0,359.65,363.2,359.45,362.72,6995.0
2024-11-13 11:00:00,362.87,362.87,361.12,361.79,2598.0,362.87,362.87,361.12,361.79,2598.0
2024-11-13 11:30:00,363.52,366.0,362.85,364.15,3648.0,363.52,366.0,362.85,364.15,3648.0
2024-11-13 12:00:00,364.16,364.71,363.47,364.38,3891.0,364.16,364.71,363.47,364.38,3891.0
2024-11-13 12:30:00,364.38,365.95,364.16,365.94,2246.0,364.38,365.95,364.16,365.94,2246.0
2024-11-13 13:00:00,365.36,365.36,365.05,365.05,1233.0,365.36,365.36,365.05,365.05,1233.0
2024-11-13 13:30:00,364.42,365.09,363.59,363.6,2719.0,364.42,365.09,363.59,363.6,2719.0
2024-11-13 14:00:00,364.59,365.48,364.59,364.6,500.0,364.59,365.48,364.59,364.6,500.0
2024-11-13 14:30:00,363.62,363.62,362.56,363.08,2410.0,363.62,363.62,362.56,363.08,2410.0
2024-11-13 15:00:00,363.47,363.95,362.78,363.05,3656.0,363.47,363.95,362.78,363.05,3656.0
2024-11-13 15:30:00,363.05,364.38,362.36,363.44,13129.0,363.05,364.38,362.36,363.44,13129.0
2024-11-14 09:30:00,360.83,361.41,356.14,356.14,3008.0,360.83,361.41,356.14,356.14,3008.0
2024-11-14 10:00:00,357.19,357.19,353.01,353.75,6153.0,357.19,357.19,353.01,353.75,6153.0
2024-11-14 10:30:00,353.88,353.89,351.54,353.85,5384.0,353.88,353.89,351.54,353.85,5384.0
2024-11-14 11:00:00,354.3,354.3,353.03,353.03,1190.0,354.3,354.3,353.03,353.03,1190.0
2024-11-14 11:30:00,352.27,354.39,352.26,353.48,2385.0,352.27,354.39,352.26,353.48,2385.0
2024-11-14 12:00:00,352.28,352.94,352.28,352.92,500.0,352.28,352.94,352.28,352.92,500.0
2024-11-14 12:30:00,352.92,354.68,352.42,354.1,1827.0,352.92,354.68,352.42,354.1,1827.0
2024-11-14 13:00:00,354.1,354.1,352.34,352.34,1300.0,354.1,354.1,352.34,352.34,1300.0
2024-11-14 13:30:00,353.24,353.89,353.24,353.89,1630.0,353.24,353.89,353.24,353.89,1630.0
2024-11-14 14:00:00,354.07,354.17,353.58,354.17,874.0,354.07,354.17,353.58,354.17,874.0
2024-11-14 14:30:00,354.29,354.35,353.72,353.83,3342.0,354.29,354.35,353.72,353.83,3342.0
2024-11-14 15:00:00,353.83,353.83,351.56,353.07,2205.0,353.83,353.83,351.56,353.07,2205.0
2024-11-14 15:30:00,352.69,352.69,348.6,350.25,22968.0,352.69,352.69,348.6,350.25,22968.0
2024-11-15 09:30:00,349.07,349.07,337.76,341.06,10083.0,349.07,349.07,337.76,341.06,10083.0
2024-11-15 10:00:00,338.48,340.27,332.65,334.21,8932.0,338.48,340.27,332.65,334.21,8932.0
2024-11-15 10:30:00,332.89,332.89,328.91,330.06,7956.0,332.89,332.89,328.91,330.06,7956.0
2024-11-15 11:00:00,329.59,330.22,327.45,329.92,4831.0,329.59,330.22,327.45,329.92,4831.0
2024-11-15 11:30:00,330.0,331.04,328.98,330.24,1392.0,330.0,331.04,328.98,330.24,1392.0
2024-11-15 12:00:00,328.98,331.21,326.85,328.0,10560.0,328.98,331.21,326.85,328.0,10560.0
2024-11-15 12:30:00,327.37,327.37,322.6,325.43,14697.0,327.37,327.37,322.6,325.43,14697.0
2024-11-15 13:00:00,325.86,325.92,322.24,324.87,8112.0,325.86,325.92,322.24,324.87,8112.0
2024-11-15 13:30:00,324.88,328.52,324.87,325.79,5965.0,324.88,328.52,324.87,325.79,5965.0
2024-11-15 14:00:00,326.71,326.77,324.27,324.28,5421.0,326.71,326.77,324.27,324.28,5421.0
2024-11-15 14:30:00,324.29,328.0,324.01,326.11,5131.0,324.29,328.0,324.01,326.11,5131.0
2024-11-15 15:00:00,326.13,326.14,322.89,323.44,3369.0,326.13,326.14,322.89,323.44,3369.0
2024-11-15 15:30:00,323.47,324.11,319.25,320.33,28825.0,323.47,324.11,319.25,320.33,28825.0
2024-11-18 09:30:00,317.63,318.38,313.03,313.32,16997.0,317.63,318.38,313.03,313.32,16997.0
2024-11-18 10:00:00,313.56,314.0,308.18,309.41,11509.0,313.56,314.0,308.18,309.41,11509.0
2024-11-18 10:30:00,308.24,310.29,308.14,309.64,10380.0,308.24,310.29,308.14,309.64,10380.0
2024-11-18 11:00:00,310.31,310.68,309.49,310.0,6523.0,310.31,310.68,309.49,310.0,6523.0
2024-11-18 11:30:00,310.37,310.37,306.8,306.86,4903.0,310.37,310.37,306.8,306.86,4903.0
2024-11-18 12:00:00,306.57,308.52,306.57,308.35,5372.0,306.57,308.52,306.57,308.35,5372.0
2024-11-18 12:30:00,308.05,308.31,306.42,307.37,5373.0,308.05,308.31,306.42,307.37,5373.0
2024-11-18 13:00:00,307.38,310.44,307.37,310.44,9782.0,307.38,310.44,307.37,310.44,9782.0
2024-11-18 13:30:00,309.89,311.37,309.58,310.75,17406.0,309.89,311.37,309.58,310.75,17406.0
2024-11-18 14:00:00,311.24,312.82,311.23,312.43,4212.0,311.24,312.82,311.23,312.43,4212.0
2024-11-18 14:30:00,312.57,312.79,311.95,312.43,3415.0,312.57,312.79,311.95,312.43,3415.0
2024-11-18 15:00:00,312.4,312.99,311.18,312.82,9954.0,312.4,312.99,311.18,312.82,9954.0
2024-11-18 15:30:00,312.65,314.72,312.5,313.15,32143.0,312.65,314.72,312.5,313.15,32143.0
2024-11-19 09:30:00,310.02,314.43,310.02,312.75,4064.0,310.02,314.43,310.02,312.75,4064.0
2024-11-19 10:00:00,313.26,313.27,310.06,312.52,6939.0,313.26,313.27,310.06,312.52,6939.0
2024-11-19 10:30:00,312.66,313.67,312.0,313.07,2864.0,312.66,313.67,312.0,313.07,2864.0
2024-11-19 11:00:00,312.99,312.99,311.95,312.57,1538.0,312.99,312.99,311.95,312.57,1538.0
2024-11-19 11:30:00,312.41,314.36,311.98,314.36,3504.0,312.41,314.36,311.98,314.36,3504.0
2024-11-19 12:00:00,313.04,313.35,312.54,313.08,1800.0,313.04,313.35,312.54,313.08,1800.0
2024-11-19 12:30:00,313.14,313.59,312.88,313.59,2536.0,313.14,313.59,312.88,313.59,2536.0
2024-11-19 13:00:00,313.63,316.21,313.24,316.21,4572.0,313.63,316.21,313.24,316.21,4572.0
2024-11-19 13:30:00,316.42,317.01,315.46,315.67,3697.0,316.42,317.01,315.46,315.67,3697.0
2024-11-19 14:00:00,315.81,317.11,315.8,317.04,3202.0,315.81,317.11,315.8,317.04,3202.0
2024-11-19 14:30:00,317.04,318.38,316.45,317.04,6737.0,317.04,318.38,316.45,317.04,6737.0
2024-11-19 15:00:00,317.05,319.01,316.86,318.54,8700.0,317.05,319.01,316.86,318.54,8700.0
2024-11-19 15:30:00,318.48,321.46,318.37,320.83,27335.0,318.48,321.46,318.37,320.83,27335.0
2024-11-20 09:30:00,319.84,328.58,319.6,326.97,7517.0,319.84,328.58,319.6,326.97,7517.0
2024-11-20 10:00:00,325.52,331.0,325.51,330.24,10006.0,325.52,331.0,325.51,330.24,10006.0
2024-11-20 10:30:00,330.54,330.76,328.86,329.83,6954.0,330.54,330.76,328.86,329.83,6954.0
2024-11-20 11:00:00,328.69,329.72,325.95,327.16,4369.0,328.69,329.72,325.95,327.16,4369.0
2024-11-20 11:30:00,326.67,328.65,326.18,328.0,7694.0,326.67,328.65,326.18,328.0,7694.0
2024-11-20 12:00:00,328.43,329.63,327.94,329.63,4060.0,328.43,329.63,327.94,329.63,4060.0
2024-11-20 12:30:00,328.6,330.73,326.84,326.84,8555.0,328.6,330.73,326.84,326.84,8555.0
2024-11-20 13:00:00,325.97,326.43,325.69,326.31,1362.0,325.97,326.43,325.69,326.31,1362.0
2024-11-20 13:30:00,325.67,325.67,323.24,323.93,6435.0,325.67,325.67,323.24,323.93,6435.0
2024-11-20 14:00:00,324.49,324.49,321.82,322.99,5921.0,324.49,324.49,321.82,322.99,5921.0
2024-11-20 14:30:00,323.06,324.16,320.72,321.49,17801.0,323.06,324.16,320.72,321.49,17801.0
2024-11-20 15:00:00,321.49,322.74,320.18,322.66,6274.0,321.49,322.74,320.18,322.66,6274.0
2024-11-20 15:30:00,322.65,324.18,322.06,323.38,20734.0,322.65,324.18,322.06,323.38,20734.0
2024-11-21 09:30:00,323.03,324.22,321.99,322.0,3404.0,323.03,324.22,321.99,322.0,3404.0
2024-11-21 10:00:00,321.74,323.76,320.32,323.74,2942.0,321.74,323.76,320.32,323.74,2942.0
2024-11-21 10:30:00,324.12,324.12,322.92,322.92,3925.0,324.12,324.12,322.92,322.92,3925.0
2024-11-21 11:00:00,322.22,324.95,321.62,324.95,2961.0,322.22,324.95,321.62,324.95,2961.0
2024-11-21 11:30:00,324.95,324.95,322.83,323.36,1717.0,324.95,324.95,322.83,323.36,1717.0
2024-11-21 12:00:00,322.54,322.89,322.08,322.15,5443.0,322.54,322.89,322.08,322.15,5443.0
2024-11-21 12:30:00,321.82,324.47,321.82,324.04,3850.0,321.82,324.47,321.82,324.04,3850.0
2024-11-21 13:00:00,323.69,323.97,322.4,323.31,1750.0,323.69,323.97,322.4,323.31,1750.0
2024-11-21 13:30:00,323.71,324.0,322.93,323.93,1569.0,323.71,324.0,322.93,323.93,1569.0
2024-11-21 14:00:00,323.84,326.2,323.83,326.12,4685.0,323.84,326.2,323.83,326.12,4685.0
2024-11-21 14:30:00,325.88,326.45,324.51,325.69,6614.0,325.88,326.45,324.51,325.69,6614.0
2024-11-21 15:00:00,325.17,325.58,324.78,325.3,2670.0,325.17,325.58,324.78,325.3,2670.0
2024-11-21 15:30:00,325.39,326.33,324.82,325.24,14805.0,325.39,326.33,324.82,325.24,14805.0
2024-11-22 09:30:00,324.3,328.69,321.62,328.33,15915.0,324.3,328.69,321.62,328.33,15915.0
2024-11-22 10:00:00,329.96,331.25,328.53,328.53,2120.0,329.96,331.25,328.53,328.53,2120.0
2024-11-22 10:30:00,328.22,330.02,328.22,330.01,927.0,328.22,330.02,328.22,330.01,927.0
2024-11-22 11:00:00,328.89,331.03,328.89,331.03,1247.0,328.89,331.03,328.89,331.03,1247.0
2024-11-22 11:30:00,330.85,330.85,329.35,329.91,1883.0,330.85,330.85,329.35,329.91,1883.0
2024-11-22 12:00:00,330.63,331.28,330.63,331.25,2254.0,330.63,331.28,330.63,331.25,2254.0
2024-11-22 12:30:00,331.3,332.27,331.11,331.76,3113.0,331.3,332.27,331.11,331.76,3113.0
2024-11-22 13:00:00,331.81,332.82,331.46,332.09,2200.0,331.81,332.82,331.46,332.09,2200.0
2024-11-22 13:30:00,332.39,332.94,331.75,332.8,4101.0,332.39,332.94,331.75,332.8,4101.0
2024-11-22 14:00:00,332.73,332.8,331.99,332.27,4832.0,332.73,332.8,331.99,332.27,4832.0
2024-11-22 14:30:00,332.58,333.51,331.84,331.89,3067.0,332.58,333.51,331.84,331.89,3067.0
2024-11-22 15:00:00,331.43,332.36,331.03,332.36,1900.0,331.43,332.36,331.03,332.36,1900.0
2024-11-22 15:30:00,332.37,334.71,332.24,332.92,13510.0,332.37,334.71,332.24,332.92,13510.0
2024-11-25 09:30:00,334.98,339.56,333.04,334.99,5274.0,334.98,339.56,333.04,334.99,5274.0
2024-11-25 10:00:00,336.75,340.19,335.93,339.46,3260.0,336.75,340.19,335.93,339.46,3260.0
2024-11-25 10:30:00,340.16,341.78,340.0,341.13,6061.0,340.16,341.78,340.0,341.13,6061.0
2024-11-25 11:00:00,341.11,343.66,341.11,342.22,4876.0,341.11,343.66,341.11,342.22,4876.0
2024-11-25 11:30:00,341.58,341.58,338.93,340.03,4817.0,341.58,341.58,338.93,340.03,4817.0
2024-11-25 12:00:00,340.03,342.3,340.02,340.65,2920.0,340.03,342.3,340.02,340.65,2920.0
2024-11-25 12:30:00,340.03,340.03,338.1,339.0,1900.0,340.03,340.03,338.1,339.0,1900.0
2024-11-25 13:00:00,339.08,340.41,339.08,340.41,1558.0,339.08,340.41,339.08,340.41,1558.0
2024-11-25 13:30:00,340.5,341.06,338.89,339.5,2762.0,340.5,341.06,338.89,339.5,2762.0
2024-11-25 14:00:00,339.74,339.74,337.48,338.75,2821.0,339.74,339.74,337.48,338.75,2821.0
2024-11-25 14:30:00,338.75,338.75,337.22,337.86,3933.0,338.75,338.75,337.22,337.86,3933.0
2024-11-25 15:00:00,337.91,338.57,336.39,337.5,3042.0,337.91,338.57,336.39,337.5,3042.0
2024-11-25 15:30:00,337.75,338.81,335.15,336.25,34034.0,337.75,338.81,335.15,336.25,34034.0
2024-11-26 09:30:00,337.6,339.11,326.66,330.55,3993.0,337.6,339.11,326.66,330.55,3993.0
2024-11-26 10:00:00,332.13,333.97,332.12,332.37,2204.0,332.13,333.97,332.12,332.37,2204.0
2024-11-26 10:30:00,332.37,334.59,331.01,334.59,1262.0,332.37,334.59,331.01,334.59,1262.0
2024-11-26 11:00:00,333.97,336.4,333.96,336.4,2781.0,333.97,336.4,333.96,336.4,2781.0
2024-11-26 11:30:00,336.34,337.98,335.69,335.8,3054.0,336.34,337.98,335.69,335.8,3054.0
2024-11-26 12:00:00,335.31,337.16,335.31,336.48,2401.0,335.31,337.16,335.31,336.48,2401.0
2024-11-26 12:30:00,336.48,337.07,335.08,335.42,4028.0,336.48,337.07,335.08,335.42,4028.0
2024-11-26 13:00:00,335.63,336.28,334.56,336.02,2343.0,335.63,336.28,334.56,336.02,2343.0
2024-11-26 13:30:00,335.72,337.08,335.54,336.31,2500.0,335.72,337.08,335.54,336.31,2500.0
2024-11-26 14:00:00,336.05,337.97,336.05,337.97,4631.0,336.05,337.97,336.05,337.97,4631.0
2024-11-26 14:30:00,337.98,338.43,336.34,337.92,13556.0,337.98,338.43,336.34,337.92,13556.0
2024-11-26 15:00:00,337.4,339.21,336.83,336.84,2191.0,337.4,339.21,336.83,336.84,2191.0
2024-11-26 15:30:00,336.84,339.15,336.83,338.29,13852.0,336.84,339.15,336.83,338.29,13852.0
2024-11-27 09:30:00,341.75,345.49,340.54,341.65,3919.0,341.75,345.49,340.54,341.65,3919.0
2024-11-27 10:00:00,340.6,344.07,340.59,344.07,1313.0,340.6,344.07,340.59,344.07,1313.0
2024-11-27 10:30:00,343.05,343.91,341.41,343.91,1230.0,343.05,343.91,341.41,343.91,1230.0
2024-11-27 11:00:00,343.95,343.95,342.23,342.31,1031.0,343.95,343.95,342.23,342.31,1031.0
2024-11-27 11:30:00,341.54,342.44,341.04,342.24,909.0,341.54,342.44,341.04,342.24,909.0
2024-11-27 12:00:00,342.21,342.23,341.27,341.53,2002.0,342.21,342.23,341.27,341.53,2002.0
2024-11-27 12:30:00,341.44,341.45,339.07,339.11,1960.0,341.44,341.45,339.07,339.11,1960.0
2024-11-27 13:00:00,339.24,339.9,338.41,338.62,3567.0,339.24,339.9,338.41,338.62,3567.0
2024-11-27 13:30:00,338.62,339.69,338.61,339.69,900.0,338.62,339.69,338.61,339.69,900.0
2024-11-27 14:00:00,339.56,339.56,338.17,338.18,2284.0,339.56,339.56,338.17,338.18,2284.0
2024-11-27 14:30:00,338.19,339.05,337.96,338.74,1200.0,338.19,339.05,337.96,338.74,1200.0
2024-11-27 15:00:00,338.68,338.69,336.77,337.87,1576.0,338.68,338.69,336.77,337.87,1576.0
2024-11-27 15:30:00,338.5,338.82,337.33,338.49,15132.0,338.5,338.82,337.33,338.49,15132.0
2024-11-29 09:30:00,340.18,342.29,337.98,338.52,3087.0,340.18,342.29,337.98,338.52,3087.0
2024-11-29 10:00:00,338.52,340.85,337.99,339.03,2497.0,338.52,340.85,337.99,339.03,2497.0
2024-11-29 10:30:00,339.97,340.97,339.3,339.86,2657.0,339.97,340.97,339.3,339.86,2657.0
2024-11-29 11:00:00,340.44,340.91,340.33,340.91,600.0,340.44,340.91,340.33,340.91,600.0
2024-11-29 11:30:00,340.01,340.01,339.55,339.82,700.0,340.01,340.01,339.55,339.82,700.0
2024-11-29 12:00:00,340.6,340.61,339.63,339.72,825.0,340.6,340.61,339.63,339.72,825.0
2024-11-29 12:30:00,340.33,341.4,339.52,340.33,3420.0,340.33,341.4,339.52,340.33,3420.0
2024-12-02 09:30:00,337.49,340.53,335.82,338.38,2163.0,337.49,340.53,335.82,338.38,2163.0
2024-12-02 10:00:00,338.95,340.81,338.66,340.81,3660.0,338.95,340.81,338.66,340.81,3660.0
2024-12-02 10:30:00,340.81,340.82,339.46,340.19,1400.0,340.81,340.82,339.46,340.19,1400.0
2024-12-02 11:00:00,340.19,340.2,339.2,339.52,772.0,340.19,340.2,339.2,339.52,772.0
2024-12-02 11:30:00,340.31,340.32,338.99,339.13,400.0,340.31,340.32,338.99,339.13,400.0
2024-12-02 12:00:00,339.11,339.37,338.69,339.26,900.0,339.11,339.37,338.69,339.26,900.0
2024-12-02 12:30:00,340.0,340.66,339.91,339.91,1134.0,340.0,340.66,339.91,339.91,1134.0
2024-12-02 13:00:00,340.61,340.61,338.63,338.63,878.0,340.61,340.61,338.63,338.63,878.0
2024-12-02 13:30:00,339.58,340.9,338.83,340.9,800.0,339.58,340.9,338.83,340.9,800.0
2024-12-02 14:00:00,341.07,341.08,338.92,339.23,1183.0,341.07,341.08,338.92,339.23,1183.0
2024-12-02 14:30:00,339.27,340.53,339.14,340.53,1357.0,339.27,340.53,339.14,340.53,1357.0
2024-12-02 15:00:00,340.61,340.61,339.35,339.35,2857.0,340.61,340.61,339.35,339.35,2857.0
2024-12-02 15:30:00,340.17,341.01,338.64,338.87,9044.0,340.17,341.01,338.64,338.87,9044.0
2024-12-03 09:30:00,337.62,337.62,329.99,333.78,3207.0,337.62,337.62,329.99,333.78,3207.0
2024-12-03 10:00:00,332.84,334.25,332.54,334.25,700.0,332.84,334.25,332.54,334.25,700.0
2024-12-03 10:30:00,334.88,334.88,331.08,332.78,3322.0,334.88,334.88,331.08,332.78,3322.0
2024-12-03 11:00:00,334.0,334.89,333.98,334.88,900.0,334.0,334.89,333.98,334.88,900.0
2024-12-03 11:30:00,334.88,335.06,334.39,334.89,1491.0,334.88,335.06,334.39,334.89,1491.0
2024-12-03 12:00:00,335.43,335.43,334.59,335.42,652.0,335.43,335.43,334.59,335.42,652.0
2024-12-03 12:30:00,335.13,336.08,335.07,336.08,1049.0,335.13,336.08,335.07,336.08,1049.0
2024-12-03 13:00:00,335.07,335.07,332.65,333.43,1200.0,335.07,335.07,332.65,333.43,1200.0
2024-12-03 13:30:00,333.43,333.43,332.25,332.48,500.0,333.43,333.43,332.25,332.48,500.0
2024-12-03 14:00:00,332.48,332.48,331.34,331.86,1000.0,332.48,332.48,331.34,331.86,1000.0
2024-12-03 14:30:00,332.48,332.51,330.69,331.74,1259.0,332.48,332.51,330.69,331.74,1259.0
2024-12-03 15:00:00,331.82,332.46,331.58,332.29,1100.0,331.82,332.46,331.58,332.29,1100.0
2024-12-03 15:30:00,332.55,332.66,330.71,332.41,11768.0,332.55,332.66,330.71,332.41,11768.0
2024-12-04 09:30:00,328.5,329.64,325.44,328.61,4742.0,328.5,329.64,325.44,328.61,4742.0
2024-12-04 10:00:00,330.01,333.78,327.73,332.14,34522.0,330.01,333.78,327.73,332.14,34522.0
2024-12-04 10:30:00,332.14,333.33,330.66,331.67,44490.0,332.14,333.33,330.66,331.67,44490.0
2024-12-04 11:00:00,331.71,336.0,331.7,335.73,1707.0,331.71,336.0,331.7,335.73,1707.0
2024-12-04 11:30:00,336.38,338.39,335.92,336.18,2105.0,336.38,338.39,335.92,336.18,2105.0
2024-12-04 12:00:00,336.16,338.99,335.85,338.88,5260.0,336.16,338.99,335.85,338.88,5260.0
2024-12-04 12:30:00,339.04,339.23,337.87,339.11,5121.0,339.04,339.23,337.87,339.11,5121.0
2024-12-04 13:00:00,339.11,339.11,337.13,338.19,6446.0,339.11,339.11,337.13,338.19,6446.0
2024-12-04 13:30:00,338.7,338.98,337.45,338.08,4300.0,338.7,338.98,337.45,338.08,4300.0
2024-12-04 14:00:00,337.49,337.5,336.12,336.86,6502.0,337.49,337.5,336.12,336.86,6502.0
2024-12-04 14:30:00,337.17,339.36,337.17,337.93,4341.0,337.17,339.36,337.17,337.93,4341.0
2024-12-04 15:00:00,337.65,338.54,337.2,338.54,4201.0,337.65,338.54,337.2,338.54,4201.0
2024-12-04 15:30:00,338.2,340.62,337.73,338.51,22624.0,338.2,340.62,337.73,338.51,22624.0
2024-12-05 09:30:00,337.49,337.49,331.44,331.44,1650.0,337.49,337.49,331.44,331.44,1650.0
2024-12-05 10:00:00,328.93,330.68,326.4,329.05,4123.0,328.93,330.68,326.4,329.05,4123.0
2024-12-05 10:30:00,327.32,327.73,325.98,325.99,3971.0,327.32,327.73,325.98,325.99,3971.0
2024-12-05 11:00:00,325.99,328.11,325.98,327.35,5938.0,325.99,328.11,325.98,327.35,5938.0
2024-12-05 11:30:00,326.47,326.7,325.0,326.68,2247.0,326.47,326.7,325.0,326.68,2247.0
2024-12-05 12:00:00,326.8,327.87,325.0,325.64,2289.0,326.8,327.87,325.0,325.64,2289.0
2024-12-05 12:30:00,324.77,325.08,322.94,323.98,3412.0,324.77,325.08,322.94,323.98,3412.0
2024-12-05 13:00:00,323.72,323.72,322.51,323.12,1500.0,323.72,323.72,322.51,323.12,1500.0
2024-12-05 13:30:00,322.96,323.83,322.38,322.71,2659.0,322.96,323.83,322.38,322.71,2659.0
2024-12-05 14:00:00,322.99,322.99,322.01,322.49,1669.0,322.99,322.99,322.01,322.49,1669.0
2024-12-05 14:30:00,322.48,323.38,322.42,322.42,2546.0,322.48,323.38,322.42,322.42,2546.0
2024-12-05 15:00:00,322.11,324.17,321.42,323.79,2246.0,322.11,324.17,321.42,323.79,2246.0
2024-12-05 15:30:00,323.15,324.01,321.67,322.16,11984.0,323.15,324.01,321.67,322.16,11984.0
2024-12-06 09:30:00,324.41,329.31,320.37,329.31,9183.0,324.41,329.31,320.37,329.31,9183.0
2024-12-06 10:00:00,327.5,329.93,325.31,327.88,5551.0,327.5,329.93,325.31,327.88,5551.0
2024-12-06 10:30:00,327.43,328.15,325.35,328.04,1800.0,327.43,328.15,325.35,328.04,1800.0
2024-12-06 11:00:00,327.06,327.22,324.89,325.92,1997.0,327.06,327.22,324.89,325.92,1997.0
2024-12-06 11:30:00,325.56,325.86,324.97,325.68,1000.0,325.56,325.86,324.97,325.68,1000.0
2024-12-06 12:00:00,326.25,326.25,323.65,323.65,1400.0,326.25,326.25,323.65,323.65,1400.0
2024-12-06 12:30:00,325.09,325.14,323.42,323.79,1102.0,325.09,325.14,323.42,323.79,1102.0
2024-12-06 13:00:00,323.92,324.49,323.54,324.1,4181.0,323.92,324.49,323.54,324.1,4181.0
2024-12-06 13:30:00,324.4,324.57,323.19,323.78,2203.0,324.4,324.57,323.19,323.78,2203.0
2024-12-06 14:00:00,323.27,323.84,322.59,323.84,1100.0,323.27,323.84,322.59,323.84,1100.0
2024-12-06 14:30:00,323.65,324.43,322.91,324.27,2506.0,323.65,324.43,322.91,324.27,2506.0
2024-12-06 15:00:00,323.82,323.94,323.27,323.94,1333.0,323.82,323.94,323.27,323.94,1333.0
2024-12-06 15:30:00,323.9,326.28,323.42,325.22,10694.0,323.9,326.28,323.42,325.22,10694.0
2024-12-09 09:30:00,324.83,333.44,324.83,331.42,4736.0,324.83,333.44,324.83,331.42,4736.0
2024-12-09 10:00:00,331.43,332.75,330.22,332.34,2923.0,331.43,332.75,330.22,332.34,2923.0
2024-12-09 10:30:00,332.31,334.84,332.01,334.08,1796.0,332.31,334.84,332.01,334.08,1796.0
2024-12-09 11:00:00,334.29,334.57,332.58,334.56,3811.0,334.29,334.57,332.58,334.56,3811.0
2024-12-09 11:30:00,333.68,339.01,333.42,337.98,4505.0,333.68,339.01,333.42,337.98,4505.0
2024-12-09 12:00:00,337.92,339.86,337.91,339.8,3439.0,337.92,339.86,337.91,339.8,3439.0
2024-12-09 12:30:00,338.89,342.38,338.57,342.38,4633.0,338.89,342.38,338.57,342.38,4633.0
2024-12-09 13:00:00,342.13,343.28,341.82,342.46,2425.0,342.13,343.28,341.82,342.46,2425.0
2024-12-09 13:30:00,342.61,344.27,342.61,344.27,400.0,342.61,344.27,342.61,344.27,400.0
2024-12-09 14:00:00,343.75,344.97,343.24,344.6,1812.0,343.75,344.97,343.24,344.6,1812.0
2024-12-09 14:30:00,345.27,347.1,344.3,347.1,3080.0,345.27,347.1,344.3,347.1,3080.0
2024-12-09 15:00:00,346.82,347.41,345.65,347.32,8450.0,346.82,347.41,345.65,347.32,8450.0
2024-12-09 15:30:00,347.46,347.8,344.48,345.41,16957.0,347.46,347.8,344.48,345.41,16957.0
2024-12-10 09:30:00,348.13,348.13,338.58,342.53,4753.0,348.13,348.13,338.58,342.53,4753.0
2024-12-10 10:00:00,341.79,342.58,339.57,341.56,4326.0,341.79,342.58,339.57,341.56,4326.0
2024-12-10 10:30:00,341.24,345.37,340.97,345.17,2544.0,341.24,345.37,340.97,345.17,2544.0
2024-12-10 11:00:00,344.98,346.07,343.95,346.07,1664.0,344.98,346.07,343.95,346.07,1664.0
2024-12-10 11:30:00,345.25,346.55,343.59,343.6,800.0,345.25,346.55,343.59,343.6,800.0
2024-12-10 12:00:00,344.28,346.05,344.28,346.05,609.0,344.28,346.05,344.28,346.05,609.0
2024-12-10 12:30:00,344.96,346.0,344.21,345.25,1616.0,344.96,346.0,344.21,345.25,1616.0
2024-12-10 13:00:00,346.05,346.05,344.0,345.04,800.0,346.05,346.05,344.0,345.04,800.0
2024-12-10 13:30:00,343.72,343.98,342.38,343.58,3504.0,343.72,343.98,342.38,343.58,3504.0
2024-12-10 14:00:00,343.37,343.37,342.08,342.75,1300.0,343.37,343.37,342.08,342.75,1300.0
2024-12-10 14:30:00,342.73,344.29,342.3,342.59,3575.0,342.73,344.29,342.3,342.59,3575.0
2024-12-10 15:00:00,342.46,342.46,338.83,339.04,4833.0,342.46,342.46,338.83,339.04,4833.0
2024-12-10 15:30:00,340.31,340.68,338.75,339.35,12075.0,340.31,340.68,338.75,339.35,12075.0
2024-12-11 09:30:00,341.26,343.09,339.94,341.04,2958.0,341.26,343.09,339.94,341.04,2958.0
2024-12-11 10:00:00,341.56,342.89,340.16,342.23,4849.0,341.56,342.89,340.16,342.23,4849.0
2024-12-11 10:30:00,341.8,342.62,341.51,341.61,1535.0,341.8,342.62,341.51,341.61,1535.0
2024-12-11 11:00:00,339.92,340.09,337.71,340.09,1052.0,339.92,340.09,337.71,340.09,1052.0
2024-12-11 11:30:00,340.25,342.01,340.25,341.03,900.0,340.25,342.01,340.25,341.03,900.0
2024-12-11 12:00:00,341.0,341.99,340.27,340.31,1655.0,341.0,341.99,340.27,340.31,1655.0
2024-12-11 12:30:00,341.42,341.48,341.42,341.48,400.0,341.42,341.48,341.42,341.48,400.0
2024-12-11 13:00:00,340.85,340.85,340.22,340.22,200.0,340.85,340.85,340.22,340.22,200.0
2024-12-11 13:30:00,340.27,340.27,338.34,338.34,499.0,340.27,340.27,338.34,338.34,499.0
2024-12-11 14:00:00,339.45,340.88,339.0,339.46,1089.0,339.45,340.88,339.0,339.46,1089.0
2024-12-11 14:30:00,340.01,341.04,339.49,340.9,1542.0,340.01,341.04,339.49,340.9,1542.0
2024-12-11 15:00:00,340.34,341.0,338.61,340.43,4507.0,340.34,341.0,338.61,340.43,4507.0
2024-12-11 15:30:00,340.09,342.0,339.78,341.51,12547.0,340.09,342.0,339.78,341.51,12547.0
2024-12-12 09:30:00,337.76,342.49,337.76,339.8,1843.0,337.76,342.49,337.76,339.8,1843.0
2024-12-12 10:00:00,337.31,339.31,337.31,338.01,2612.0,337.31,339.31,337.31,338.01,2612.0
2024-12-12 10:30:00,338.96,340.49,337.63,340.49,3692.0,338.96,340.49,337.63,340.49,3692.0
2024-12-12 11:00:00,340.79,342.28,339.68,339.92,2334.0,340.79,342.28,339.68,339.92,2334.0
2024-12-12 11:30:00,340.81,341.31,339.88,339.88,1042.0,340.81,341.31,339.88,339.88,1042.0
2024-12-12 12:00:00,339.82,340.92,339.42,340.67,543.0,339.82,340.92,339.42,340.67,543.0
2024-12-12 12:30:00,340.58,341.54,338.81,339.91,1519.0,340.58,341.54,338.81,339.91,1519.0
2024-12-12 13:00:00,339.81,339.81,337.3,339.36,525.0,339.81,339.81,337.3,339.36,525.0
2024-12-12 13:30:00,338.7,338.7,338.52,338.52,300.0,338.7,338.7,338.52,338.52,300.0
2024-12-12 14:00:00,338.84,339.3,338.35,339.3,600.0,338.84,339.3,338.35,339.3,600.0
2024-12-12 14:30:00,339.22,340.82,339.22,340.81,1744.0,339.22,340.82,339.22,340.81,1744.0
2024-12-12 15:00:00,340.78,341.13,340.78,341.13,300.0,340.78,341.13,340.78,341.13,300.0
2024-12-12 15:30:00,340.33,341.49,338.46,339.97,6376.0,340.33,341.49,338.46,339.97,6376.0
2024-12-13 09:30:00,340.54,340.54,334.21,334.57,1604.0,340.54,340.54,334.21,334.57,1604.0
2024-12-13 10:00:00,330.18,332.61,329.07,332.05,2317.0,330.18,332.61,329.07,332.05,2317.0
2024-12-13 10:30:00,331.38,333.12,331.38,333.0,2908.0,331.38,333.12,331.38,333.0,2908.0
2024-12-13 11:00:00,333.49,334.63,333.48,334.53,1889.0,333.49,334.63,333.48,334.53,1889.0
2024-12-13 11:30:00,334.76,335.51,334.75,335.51,735.0,334.76,335.51,334.75,335.51,735.0
2024-12-13 12:00:00,335.17,335.36,334.0,334.69,5771.0,335.17,335.36,334.0,334.69,5771.0
2024-12-13 12:30:00,334.24,335.67,333.62,335.67,5891.0,334.24,335.67,333.62,335.67,5891.0
2024-12-13 13:00:00,335.66,335.66,335.34,335.52,419.0,335.66,335.66,335.34,335.52,419.0
2024-12-13 13:30:00,335.37,336.45,335.37,336.45,972.0,335.37,336.45,335.37,336.45,972.0
2024-12-13 14:00:00,336.46,337.26,336.46,337.26,988.0,336.46,337.26,336.46,337.26,988.0
2024-12-13 14:30:00,336.82,337.75,336.82,336.96,1486.0,336.82,337.75,336.82,336.96,1486.0
2024-12-13 15:00:00,335.82,336.6,334.07,334.07,2806.0,335.82,336.6,334.07,334.07,2806.0
2024-12-13 15:30:00,335.71,337.54,335.31,336.44,13785.0,335.71,337.54,335.31,336.44,13785.0
2024-12-16 09:30:00,333.6,342.95,333.6,342.95,5793.0,333.6,342.95,333.6,342.95,5793.0
2024-12-16 10:00:00,343.49,344.59,341.19,342.71,6502.0,343.49,344.59,341.19,342.71,6502.0
2024-12-16 10:30:00,342.34,344.06,340.34,344.06,4946.0,342.34,344.06,340.34,344.06,4946.0
2024-12-16 11:00:00,342.16,343.28,340.85,341.11,6479.0,342.16,343.28,340.85,341.11,6479.0
2024-12-16 11:30:00,339.87,341.31,339.87,340.7,2318.0,339.87,341.31,339.87,340.7,2318.0
2024-12-16 12:00:00,340.9,341.97,338.99,340.46,2159.0,340.9,341.97,338.99,340.46,2159.0
2024-12-16 12:30:00,340.46,341.91,339.6,340.03,2524.0,340.46,341.91,339.6,340.03,2524.0
2024-12-16 13:00:00,340.3,340.69,339.83,339.83,2073.0,340.3,340.69,339.83,339.83,2073.0
2024-12-16 13:30:00,340.0,340.87,339.53,339.53,3750.0,340.0,340.87,339.53,339.53,3750.0
2024-12-16 14:00:00,339.3,340.88,339.29,339.9,4265.0,339.3,340.88,339.29,339.9,4265.0
2024-12-16 14:30:00,340.4,341.99,339.5,341.21,11346.0,340.4,341.99,339.5,341.21,11346.0
2024-12-16 15:00:00,341.4,342.15,339.28,340.31,11334.0,341.4,342.15,339.28,340.31,11334.0
2024-12-16 15:30:00,340.45,343.96,339.98,342.87,19034.0,340.45,343.96,339.98,342.87,19034.0
2024-12-17 09:30:00,342.98,351.08,342.98,346.62,9523.0,342.98,351.08,342.98,346.62,9523.0
2024-12-17 10:00:00,346.59,346.59,344.13,344.13,1426.0,346.59,346.59,344.13,344.13,1426.0
2024-12-17 10:30:00,344.98,345.51,342.7,342.7,4000.0,344.98,345.51,342.7,342.7,4000.0
2024-12-17 11:00:00,343.53,344.76,340.56,340.56,6073.0,343.53,344.76,340.56,340.56,6073.0
2024-12-17 11:30:00,340.32,341.4,340.0,340.78,5821.0,340.32,341.4,340.0,340.78,5821.0
2024-12-17 12:00:00,340.91,341.08,339.43,340.18,8062.0,340.91,341.08,339.43,340.18,8062.0
2024-12-17 12:30:00,339.38,341.06,338.28,341.06,17929.0,339.38,341.06,338.28,341.06,17929.0
2024-12-17 13:00:00,339.94,340.9,339.73,340.49,900.0,339.94,340.9,339.73,340.49,900.0
2024-12-17 13:30:00,341.38,341.71,339.9,341.44,4399.0,341.38,341.71,339.9,341.44,4399.0
2024-12-17 14:00:00,340.65,340.67,339.71,340.05,4400.0,340.65,340.67,339.71,340.05,4400.0
2024-12-17 14:30:00,339.52,340.1,338.76,339.34,1443.0,339.52,340.1,338.76,339.34,1443.0
2024-12-17 15:00:00,339.66,339.66,337.71,337.71,1607.0,339.66,339.66,337.71,337.71,1607.0
2024-12-17 15:30:00,337.54,338.78,337.16,337.22,8939.0,337.54,338.78,337.16,337.22,8939.0
2024-12-18 09:30:00,337.54,337.75,334.65,336.19,3661.0,337.54,337.75,334.65,336.19,3661.0
2024-12-18 10:00:00,334.57,338.2,334.51,338.2,7459.0,334.57,338.2,334.51,338.2,7459.0
2024-12-18 10:30:00,338.02,338.35,335.11,336.0,2805.0,338.02,338.35,335.11,336.0,2805.0
2024-12-18 11:00:00,336.45,337.2,335.82,336.86,2693.0,336.45,337.2,335.82,336.86,2693.0
2024-12-18 11:30:00,337.2,337.36,336.48,337.24,8657.0,337.2,337.36,336.48,337.24,8657.0
2024-12-18 12:00:00,337.83,338.58,337.25,337.67,1549.0,337.83,338.58,337.25,337.67,1549.0
2024-12-18 12:30:00,337.62,338.47,336.69,337.25,1174.0,337.62,338.47,336.69,337.25,1174.0
2024-12-18 13:00:00,336.74,336.79,335.58,336.21,1300.0,336.74,336.79,335.58,336.21,1300.0
2024-12-18 13:30:00,335.78,336.09,334.14,334.21,2100.0,335.78,336.09,334.14,334.21,2100.0
2024-12-18 14:00:00,334.92,335.34,327.63,329.62,3962.0,334.92,335.34,327.63,329.62,3962.0
2024-12-18 14:30:00,328.26,330.41,327.88,328.21,4932.0,328.26,330.41,327.88,328.21,4932.0
2024-12-18 15:00:00,328.0,329.17,325.57,327.0,5318.0,328.0,329.17,325.57,327.0,5318.0
2024-12-18 15:30:00,326.83,326.83,322.62,323.71,9495.0,326.83,326.83,322.62,323.71,9495.0
2024-12-19 09:30:00,322.99,326.14,318.27,323.12,4021.0,322.99,326.14,318.27,323.12,4021.0
2024-12-19 10:00:00,321.17,324.7,321.17,323.17,2445.0,321.17,324.7,321.17,323.17,2445.0
2024-12-19 10:30:00,323.97,323.97,321.06,322.33,3743.0,323.97,323.97,321.06,322.33,3743.0
2024-12-19 11:00:00,321.36,324.34,321.21,323.06,3819.0,321.36,324.34,321.21,323.06,3819.0
2024-12-19 11:30:00,324.86,325.28,323.86,324.61,1252.0,324.86,325.28,323.86,324.61,1252.0
2024-12-19 12:00:00,325.28,325.72,324.61,325.72,1459.0,325.28,325.72,324.61,325.72,1459.0
2024-12-19 12:30:00,325.56,325.57,324.56,324.78,2700.0,325.56,325.57,324.56,324.78,2700.0
2024-12-19 13:00:00,325.22,327.24,324.67,326.01,2022.0,325.22,327.24,324.67,326.01,2022.0
2024-12-19 13:30:00,325.52,327.24,325.33,327.24,1288.0,325.52,327.24,325.33,327.24,1288.0
2024-12-19 14:00:00,327.61,328.08,327.32,327.49,1157.0,327.61,328.08,327.32,327.49,1157.0
2024-12-19 14:30:00,327.24,330.0,325.61,328.32,8029.0,327.24,330.0,325.61,328.32,8029.0
2024-12-19 15:00:00,327.52,330.44,327.51,327.62,4817.0,327.52,330.44,327.51,327.62,4817.0
2024-12-19 15:30:00,326.88,329.78,325.28,325.63,13716.0,326.88,329.78,325.28,325.63,13716.0
2024-12-20 09:30:00,325.72,332.39,325.72,329.87,11573.0,325.72,332.39,325.72,329.87,11573.0
2024-12-20 10:00:00,329.32,331.23,328.07,330.21,1659.0,329.32,331.23,328.07,330.21,1659.0
2024-12-20 10:30:00,330.07,334.1,329.3,331.0,6054.0,330.07,334.1,329.3,331.0,6054.0
2024-12-20 11:00:00,329.68,330.94,329.16,330.87,1500.0,329.68,330.94,329.16,330.87,1500.0
2024-12-20 11:30:00,330.55,331.97,330.43,331.97,1715.0,330.55,331.97,330.43,331.97,1715.0
2024-12-20 12:00:00,332.79,332.79,329.96,332.21,4165.0,332.79,332.79,329.96,332.21,4165.0
2024-12-20 12:30:00,332.21,333.91,331.06,331.81,1162.0,332.21,333.91,331.06,331.81,1162.0
2024-12-20 13:00:00,331.51,332.67,329.56,330.46,3716.0,331.51,332.67,329.56,330.46,3716.0
2024-12-20 13:30:00,330.46,331.42,330.11,330.33,1722.0,330.46,331.42,330.11,330.33,1722.0
2024-12-20 14:00:00,330.13,330.68,328.68,329.53,2330.0,330.13,330.68,328.68,329.53,2330.0
2024-12-20 14:30:00,330.03,330.4,328.85,328.85,1223.0,330.03,330.4,328.85,328.85,1223.0
2024-12-20 15:00:00,327.38,329.2,327.3,328.24,4960.0,327.38,329.2,327.3,328.24,4960.0
2024-12-20 15:30:00,328.34,329.3,326.16,327.15,27325.0,328.34,329.3,326.16,327.15,27325.0
2024-12-23 09:30:00,325.44,327.5,324.54,325.81,2250.0,325.44,327.5,324.54,325.81,2250.0
2024-12-23 10:00:00,325.34,327.06,324.06,325.66,4810.0,325.34,327.06,324.06,325.66,4810.0
2024-12-23 10:30:00,325.28,325.85,324.67,324.67,727.0,325.28,325.85,324.67,324.67,727.0
2024-12-23 11:00:00,325.06,325.21,324.53,324.88,2479.0,325.06,325.21,324.53,324.88,2479.0
2024-12-23 11:30:00,324.58,325.29,324.57,324.57,945.0,324.58,325.29,324.57,324.57,945.0
2024-12-23 12:00:00,325.42,325.42,324.52,324.88,1068.0,325.42,325.42,324.52,324.88,1068.0
2024-12-23 12:30:00,323.79,324.55,323.7,324.44,830.0,323.79,324.55,323.7,324.44,830.0
2024-12-23 13:00:00,324.5,324.75,324.13,324.13,787.0,324.5,324.75,324.13,324.13,787.0
2024-12-23 13:30:00,324.13,325.15,323.79,324.76,1575.0,324.13,325.15,323.79,324.76,1575.0
2024-12-23 14:00:00,325.11,326.08,325.11,325.87,1308.0,325.11,326.08,325.11,325.87,1308.0
2024-12-23 14:30:00,326.13,327.27,325.65,326.44,733.0,326.13,327.27,325.65,326.44,733.0
2024-12-23 15:00:00,325.65,328.89,325.65,328.88,1073.0,325.65,328.89,325.65,328.88,1073.0
2024-12-23 15:30:00,327.41,328.39,326.21,328.29,6398.0,327.41,328.39,326.21,328.29,6398.0
2024-12-24 09:30:00,329.95,329.95,323.56,327.38,4184.0,329.95,329.95,323.56,327.38,4184.0
2024-12-24 10:00:00,328.11,330.27,327.8,329.21,4659.0,328.11,330.27,327.8,329.21,4659.0
2024-12-24 10:30:00,329.93,329.93,329.28,329.34,407.0,329.93,329.93,329.28,329.34,407.0
2024-12-24 11:00:00,329.88,329.89,329.88,329.88,111.0,329.88,329.89,329.88,329.88,111.0
2024-12-24 11:30:00,327.69,328.77,326.85,328.77,1226.0,327.69,328.77,326.85,328.77,1226.0
2024-12-24 12:00:00,328.53,328.53,327.67,327.67,593.0,328.53,328.53,327.67,327.67,593.0
2024-12-24 12:30:00,328.18,330.53,328.18,330.53,1157.0,328.18,330.53,328.18,330.53,1157.0
2024-12-26 09:30:00,328.35,328.57,328.35,328.56,1554.0,328.35,328.57,328.35,328.56,1554.0
2024-12-26 10:00:00,330.52,330.84,330.1,330.84,2119.0,330.52,330.84,330.1,330.84,2119.0
2024-12-26 10:30:00,330.9,332.0,330.19,331.62,3759.0,330.9,332.0,330.19,331.62,3759.0
2024-12-26 11:00:00,331.62,331.62,331.62,331.62,0.0,331.62,331.62,331.62,331.62,0.0
2024-12-26 11:30:00,331.28,331.94,331.28,331.94,234.0,331.28,331.94,331.28,331.94,234.0
2024-12-26 12:00:00,331.17,331.17,330.29,330.29,524.0,331.17,331.17,330.29,330.29,524.0
2024-12-26 12:30:00,330.19,330.88,330.19,330.27,509.0,330.19,330.88,330.19,330.27,509.0
2024-12-26 13:00:00,330.01,330.99,330.01,330.99,511.0,330.01,330.99,330.01,330.99,511.0
2024-12-26 13:30:00,330.99,330.99,330.99,330.99,0.0,330.99,330.99,330.99,330.99,0.0
2024-12-26 14:00:00,329.86,330.84,329.86,330.5,1101.0,329.86,330.84,329.86,330.5,1101.0
2024-12-26 14:30:00,330.33,331.01,329.79,330.88,1959.0,330.33,331.01,329.79,330.88,1959.0
2024-12-26 15:00:00,330.51,330.51,330.51,330.51,100.0,330.51,330.51,330.51,330.51,100.0
2024-12-26 15:30:00,330.63,332.34,330.63,331.81,3049.0,330.63,332.34,330.63,331.81,3049.0
2024-12-27 09:30:00,329.59,331.63,329.59,330.44,917.0,329.59,331.63,329.59,330.44,917.0
2024-12-27 10:00:00,328.92,329.95,328.91,329.95,360.0,328.92,329.95,328.91,329.95,360.0
2024-12-27 10:30:00,327.87,330.21,327.69,330.2,1704.0,327.87,330.21,327.69,330.2,1704.0
2024-12-27 11:00:00,329.5,329.5,328.52,328.52,432.0,329.5,329.5,328.52,328.52,432.0
2024-12-27 11:30:00,329.46,329.68,327.05,327.05,696.0,329.46,329.68,327.05,327.05,696.0
2024-12-27 12:00:00,328.81,328.81,326.56,326.56,902.0,328.81,328.81,326.56,326.56,902.0
2024-12-27 12:30:00,327.29,328.48,327.29,328.48,424.0,327.29,328.48,327.29,328.48,424.0
2024-12-27 13:00:00,328.48,328.48,328.48,328.48,0.0,328.48,328.48,328.48,328.48,0.0
2024-12-27 13:30:00,328.19,329.53,327.79,329.53,1825.0,328.19,329.53,327.79,329.53,1825.0
2024-12-27 14:00:00,329.41,329.82,329.4,329.81,422.0,329.41,329.82,329.4,329.81,422.0
2024-12-27 14:30:00,329.81,332.13,329.34,331.38,6151.0,329.81,332.13,329.34,331.38,6151.0
2024-12-27 15:00:00,330.79,331.15,329.81,330.22,1617.0,330.79,331.15,329.81,330.22,1617.0
2024-12-27 15:30:00,330.22,331.48,329.44,331.3,3872.0,330.22,331.48,329.44,331.3,3872.0
2024-12-30 09:30:00,328.0,328.0,323.94,324.03,1659.0,328.0,328.0,323.94,324.03,1659.0
2024-12-30 10:00:00,323.33,326.22,323.33,324.18,547.0,323.33,326.22,323.33,324.18,547.0
2024-12-30 10:30:00,324.97,326.39,323.05,326.39,3454.0,324.97,326.39,323.05,326.39,3454.0
2024-12-30 11:00:00,326.08,326.76,326.08,326.75,700.0,326.08,326.76,326.08,326.75,700.0
2024-12-30 11:30:00,327.31,327.31,326.54,326.54,547.0,327.31,327.31,326.54,326.54,547.0
2024-12-30 12:00:00,327.1,328.67,327.1,327.15,1634.0,327.1,328.67,327.1,327.15,1634.0
2024-12-30 12:30:00,327.29,328.29,327.29,328.29,300.0,327.29,328.29,327.29,328.29,300.0
2024-12-30 13:00:00,327.44,327.98,327.4,327.41,2200.0,327.44,327.98,327.4,327.41,2200.0
2024-12-30 13:30:00,327.02,328.56,327.02,328.56,1137.0,327.02,328.56,327.02,328.56,1137.0
2024-12-30 14:00:00,328.74,328.74,327.56,327.56,1326.0,328.74,328.74,327.56,327.56,1326.0
2024-12-30 14:30:00,327.67,328.12,327.61,328.09,904.0,327.67,328.12,327.61,328.09,904.0
2024-12-30 15:00:00,328.0,328.55,327.72,327.72,1912.0,328.0,328.55,327.72,327.72,1912.0
2024-12-30 15:30:00,327.44,328.18,326.34,326.34,15187.0,327.44,328.18,326.34,326.34,15187.0
2024-12-31 09:30:00,329.39,329.39,328.04,328.04,638.0,329.39,329.39,328.04,328.04,638.0
2024-12-31 10:00:00,327.45,327.46,327.45,327.45,100.0,327.45,327.46,327.45,327.45,100.0
2024-12-31 10:30:00,328.04,328.44,327.44,327.44,401.0,328.04,328.44,327.44,327.44,401.0
2024-12-31 11:00:00,326.88,326.89,326.88,326.89,210.0,326.88,326.89,326.88,326.89,210.0
2024-12-31 11:30:00,326.06,326.75,325.74,326.26,1177.0,326.06,326.75,325.74,326.26,1177.0
2024-12-31 12:00:00,326.34,327.2,325.84,325.85,7380.0,326.34,327.2,325.84,325.85,7380.0
2024-12-31 12:30:00,326.72,327.69,326.69,327.69,1022.0,326.72,327.69,326.69,327.69,1022.0
2024-12-31 13:00:00,327.47,328.53,326.35,326.35,1933.0,327.47,328.53,326.35,326.35,1933.0
2024-12-31 13:30:00,326.52,328.07,326.52,328.07,510.0,326.52,328.07,326.52,328.07,510.0
2024-12-31 14:00:00,327.16,328.05,326.94,326.94,2155.0,327.16,328.05,326.94,326.94,2155.0
2024-12-31 14:30:00,326.73,327.0,326.07,327.0,1523.0,326.73,327.0,326.07,327.0,1523.0
2024-12-31 15:00:00,327.01,328.18,327.01,328.18,2671.0,327.01,328.18,327.01,328.18,2671.0
2024-12-31 15:30:00,327.77,329.35,327.64,328.52,4928.0,327.77,329.35,327.64,328.52,4928.0
2025-01-02 09:30:00,330.19,335.79,330.19,331.44,3339.0,330.19,335.79,330.19,331.44,3339.0
2025-01-02 10:00:00,332.55,332.82,329.83,329.83,1010.0,332.55,332.82,329.83,329.83,1010.0
2025-01-02 10:30:00,330.18,330.18,329.61,329.76,600.0,330.18,330.18,329.61,329.76,600.0
2025-01-02 11:00:00,329.23,329.23,329.18,329.18,200.0,329.23,329.23,329.18,329.18,200.0
2025-01-02 11:30:00,327.35,329.41,327.35,329.27,915.0,327.35,329.41,327.35,329.27,915.0
2025-01-02 12:00:00,328.6,329.75,328.6,328.64,1899.0,328.6,329.75,328.6,328.64,1899.0
2025-01-02 12:30:00,328.02,328.98,327.64,328.22,1482.0,328.02,328.98,327.64,328.22,1482.0
2025-01-02 13:00:00,327.62,328.62,326.02,326.02,1063.0,327.62,328.62,326.02,326.02,1063.0
2025-01-02 13:30:00,326.78,326.93,326.78,326.9,500.0,326.78,326.93,326.78,326.9,500.0
2025-01-02 14:00:00,327.05,327.05,325.38,326.75,2571.0,327.05,327.05,325.38,326.75,2571.0
2025-01-02 14:30:00,325.8,326.75,324.56,325.69,3500.0,325.8,326.75,324.56,325.69,3500.0
2025-01-02 15:00:00,324.82,326.86,324.82,326.86,1280.0,324.82,326.86,324.82,326.86,1280.0
2025-01-02 15:30:00,326.15,327.19,325.58,326.06,5249.0,326.15,327.19,325.58,326.06,5249.0
2025-01-03 09:30:00,326.78,326.78,324.22,324.55,1035.0,326.78,326.78,324.22,324.55,1035.0
2025-01-03 10:00:00,328.11,328.11,327.43,327.44,727.0,328.11,328.11,327.43,327.44,727.0
2025-01-03 10:30:00,327.73,329.36,327.72,329.25,1181.0,327.73,329.36,327.72,329.25,1181.0
2025-01-03 11:00:00,329.79,329.79,329.79,329.79,100.0,329.79,329.79,329.79,329.79,100.0
2025-01-03 11:30:00,328.91,330.62,328.91,329.77,1150.0,328.91,330.62,328.91,329.77,1150.0
2025-01-03 12:00:00,330.09,330.59,330.09,330.59,409.0,330.09,330.59,330.09,330.59,409.0
2025-01-03 12:30:00,330.32,331.59,330.02,331.57,2141.0,330.32,331.59,330.02,331.57,2141.0
2025-01-03 13:00:00,331.44,333.87,331.43,333.87,1128.0,331.44,333.87,331.43,333.87,1128.0
2025-01-03 13:30:00,334.44,335.07,333.43,333.44,683.0,334.44,335.07,333.43,333.44,683.0
2025-01-03 14:00:00,333.9,333.98,333.52,333.98,700.0,333.9,333.98,333.52,333.98,700.0
2025-01-03 14:30:00,334.07,335.04,333.62,334.46,1826.0,334.07,335.04,333.62,334.46,1826.0
2025-01-03 15:00:00,334.0,334.01,331.94,332.38,4072.0,334.0,334.01,331.94,332.38,4072.0
2025-01-03 15:30:00,332.21,332.68,330.63,330.72,8185.0,332.21,332.68,330.63,330.72,8185.0
2025-01-06 09:30:00,331.44,339.68,331.44,338.71,5159.0,331.44,339.68,331.44,338.71,5159.0
2025-01-06 10:00:00,336.59,341.85,336.59,339.1,6215.0,336.59,341.85,336.59,339.1,6215.0
2025-01-06 10:30:00,338.93,344.05,338.92,344.05,3565.0,338.93,344.05,338.92,344.05,3565.0
2025-01-06 11:00:00,343.49,345.03,341.84,343.81,5085.0,343.49,345.03,341.84,343.81,5085.0
2025-01-06 11:30:00,344.16,346.3,343.44,346.3,2015.0,344.16,346.3,343.44,346.3,2015.0
2025-01-06 12:00:00,345.01,346.87,344.75,345.69,3081.0,345.01,346.87,344.75,345.69,3081.0
2025-01-06 12:30:00,345.67,345.94,343.9,344.37,4084.0,345.67,345.94,343.9,344.37,4084.0
2025-01-06 13:00:00,344.27,345.21,343.77,344.47,2800.0,344.27,345.21,343.77,344.47,2800.0
2025-01-06 13:30:00,344.42,344.68,343.55,343.92,900.0,344.42,344.68,343.55,343.92,900.0
2025-01-06 14:00:00,343.36,343.36,342.23,342.71,1309.0,343.36,343.36,342.23,342.71,1309.0
2025-01-06 14:30:00,343.1,343.64,342.71,343.3,3195.0,343.1,343.64,342.71,343.3,3195.0
2025-01-06 15:00:00,342.83,343.28,341.32,342.68,2768.0,342.83,343.28,341.32,342.68,2768.0
2025-01-06 15:30:00,343.38,343.85,342.29,343.8,10034.0,343.38,343.85,342.29,343.8,10034.0
2025-01-07 09:30:00,344.48,351.96,344.48,351.71,1343.0,344.48,351.96,344.48,351.71,1343.0
2025-01-07 10:00:00,350.41,350.41,346.0,348.56,2675.0,350.41,350.41,346.0,348.56,2675.0
2025-01-07 10:30:00,347.69,348.5,346.0,348.5,1700.0,347.69,348.5,346.0,348.5,1700.0
2025-01-07 11:00:00,349.13,349.13,346.74,346.99,2668.0,349.13,349.13,346.74,346.99,2668.0
2025-01-07 11:30:00,346.29,347.11,345.73,345.73,1137.0,346.29,347.11,345.73,345.73,1137.0
2025-01-07 12:00:00,344.51,345.04,343.82,344.83,1200.0,344.51,345.04,343.82,344.83,1200.0
2025-01-07 12:30:00,344.86,344.86,342.76,343.08,1686.0,344.86,344.86,342.76,343.08,1686.0
2025-01-07 13:00:00,343.63,344.61,343.47,344.19,1132.0,343.63,344.61,343.47,344.19,1132.0
2025-01-07 13:30:00,344.67,345.64,343.09,344.23,2145.0,344.67,345.64,343.09,344.23,2145.0
2025-01-07 14:00:00,344.3,344.48,343.13,344.28,1470.0,344.3,344.48,343.13,344.28,1470.0
2025-01-07 14:30:00,343.62,345.65,343.42,343.52,1611.0,343.62,345.65,343.42,343.52,1611.0
2025-01-07 15:00:00,343.26,343.26,341.04,341.04,3536.0,343.26,343.26,341.04,341.04,3536.0
2025-01-07 15:30:00,341.04,344.1,340.72,343.91,9484.0,341.04,344.1,340.72,343.91,9484.0
2025-01-08 09:30:00,339.32,339.32,337.36,337.37,1028.0,339.32,339.32,337.36,337.37,1028.0
2025-01-08 10:00:00,339.67,340.99,339.54,340.77,2398.0,339.67,340.99,339.54,340.77,2398.0
2025-01-08 10:30:00,340.9,343.38,340.9,342.67,1400.0,340.9,343.38,340.9,342.67,1400.0
2025-01-08 11:00:00,342.87,345.0,342.14,343.35,6671.0,342.87,345.0,342.14,343.35,6671.0
2025-01-08 11:30:00,344.78,344.78,344.03,344.03,303.0,344.78,344.78,344.03,344.03,303.0
2025-01-08 12:00:00,345.06,345.61,343.87,343.87,866.0,345.06,345.61,343.87,343.87,866.0
2025-01-08 12:30:00,342.5,342.51,342.5,342.5,100.0,342.5,342.51,342.5,342.5,100.0
2025-01-08 13:00:00,342.33,343.29,342.33,343.28,450.0,342.33,343.29,342.33,343.28,450.0
2025-01-08 13:30:00,342.96,345.01,342.18,342.18,4708.0,342.96,345.01,342.18,342.18,4708.0
2025-01-08 14:00:00,342.88,345.73,341.57,345.73,1369.0,342.88,345.73,341.57,345.73,1369.0
2025-01-08 14:30:00,344.66,347.11,344.66,346.68,15368.0,344.66,347.11,344.66,346.68,15368.0
2025-01-08 15:00:00,345.22,346.17,345.21,346.17,1027.0,345.22,346.17,345.21,346.17,1027.0
2025-01-08 15:30:00,345.61,345.7,344.29,344.52,8206.0,345.61,345.7,344.29,344.52,8206.0
2025-01-10 09:30:00,335.63,344.37,335.63,341.29,9203.0,335.63,344.37,335.63,341.29,9203.0
2025-01-10 10:00:00,337.58,339.49,335.42,339.49,2090.0,337.58,339.49,335.42,339.49,2090.0
2025-01-10 10:30:00,340.57,340.58,338.55,340.34,1232.0,340.57,340.58,338.55,340.34,1232.0
2025-01-10 11:00:00,340.25,341.1,340.21,340.3,835.0,340.25,341.1,340.21,340.3,835.0
2025-01-10 11:30:00,339.32,339.91,337.85,337.85,1329.0,339.32,339.91,337.85,337.85,1329.0
2025-01-10 12:00:00,337.85,339.35,337.64,338.69,1320.0,337.85,339.35,337.64,338.69,1320.0
2025-01-10 12:30:00,339.09,340.11,338.36,339.07,1412.0,339.09,340.11,338.36,339.07,1412.0
2025-01-10 13:00:00,339.04,340.39,338.67,340.39,997.0,339.04,340.39,338.67,340.39,997.0
2025-01-10 13:30:00,340.29,340.73,339.46,340.73,800.0,340.29,340.73,339.46,340.73,800.0
2025-01-10 14:00:00,339.39,340.2,339.0,340.2,1055.0,339.39,340.2,339.0,340.2,1055.0
2025-01-10 14:30:00,339.52,339.78,337.99,339.57,2251.0,339.52,339.78,337.99,339.57,2251.0
2025-01-10 15:00:00,339.57,339.57,337.19,337.3,2092.0,339.57,339.57,337.19,337.3,2092.0
2025-01-10 15:30:00,338.3,342.8,338.29,342.36,22784.0,338.3,342.8,338.29,342.36,22784.0
2025-01-13 09:30:00,342.34,347.1,342.34,347.1,1342.0,342.34,347.1,342.34,347.1,1342.0
2025-01-13 10:00:00,349.53,350.4,346.97,347.52,3649.0,349.53,350.4,346.97,347.52,3649.0
2025-01-13 10:30:00,347.99,351.49,347.99,350.0,3133.0,347.99,351.49,347.99,350.0,3133.0
2025-01-13 11:00:00,351.43,352.11,350.17,351.39,2928.0,351.43,352.11,350.17,351.39,2928.0
2025-01-13 11:30:00,352.11,352.11,347.19,347.28,1114.0,352.11,352.11,347.19,347.28,1114.0
2025-01-13 12:00:00,347.57,349.24,347.57,349.24,1998.0,347.57,349.24,347.57,349.24,1998.0
2025-01-13 12:30:00,349.24,349.6,348.49,348.68,4960.0,349.24,349.6,348.49,348.68,4960.0
2025-01-13 13:00:00,347.83,348.19,347.83,348.19,243.0,347.83,348.19,347.83,348.19,243.0
2025-01-13 13:30:00,349.31,350.33,349.3,350.32,400.0,349.31,350.33,349.3,350.32,400.0
2025-01-13 14:00:00,350.34,350.41,349.74,350.41,705.0,350.34,350.41,349.74,350.41,705.0
2025-01-13 14:30:00,350.05,351.92,349.36,351.92,3611.0,350.05,351.92,349.36,351.92,3611.0
2025-01-13 15:00:00,350.29,351.43,349.75,350.78,1380.0,350.29,351.43,349.75,350.78,1380.0
2025-01-13 15:30:00,351.23,352.8,350.9,351.87,5095.0,351.23,352.8,350.9,351.87,5095.0
2025-01-14 09:30:00,351.7,353.0,347.55,351.21,4485.0,351.7,353.0,347.55,351.21,4485.0
2025-01-14 10:00:00,351.39,355.05,349.17,349.17,5550.0,351.39,355.05,349.17,349.17,5550.0
2025-01-14 10:30:00,349.13,350.03,348.68,349.43,1410.0,349.13,350.03,348.68,349.43,1410.0
2025-01-14 11:00:00,348.5,348.66,346.61,346.83,5140.0,348.5,348.66,346.61,346.83,5140.0
2025-01-14 11:30:00,346.83,347.45,346.42,347.21,1191.0,346.83,347.45,346.42,347.21,1191.0
2025-01-14 12:00:00,346.15,346.53,336.67,338.16,10754.0,346.15,346.53,336.67,338.16,10754.0
2025-01-14 12:30:00,338.06,341.77,338.06,340.48,3048.0,338.06,341.77,338.06,340.48,3048.0
2025-01-14 13:00:00,341.41,343.2,340.3,342.97,4287.0,341.41,343.2,340.3,342.97,4287.0
2025-01-14 13:30:00,343.3,344.2,343.29,343.38,2200.0,343.3,344.2,343.29,343.38,2200.0
2025-01-14 14:00:00,342.78,344.04,342.11,343.5,3641.0,342.78,344.04,342.11,343.5,3641.0
2025-01-14 14:30:00,343.77,345.27,343.19,343.45,2701.0,343.77,345.27,343.19,343.45,2701.0
2025-01-14 15:00:00,342.43,343.79,341.47,343.23,2723.0,342.43,343.79,341.47,343.23,2723.0
2025-01-14 15:30:00,343.11,343.57,340.65,342.0,12791.0,343.11,343.57,340.65,342.0,12791.0
2025-01-15 09:30:00,344.63,347.67,344.63,347.23,3250.0,344.63,347.67,344.63,347.23,3250.0
2025-01-15 10:00:00,348.2,350.82,348.2,349.62,4136.0,348.2,350.82,348.2,349.62,4136.0
2025-01-15 10:30:00,348.37,348.59,346.5,347.31,4700.0,348.37,348.59,346.5,347.31,4700.0
2025-01-15 11:00:00,346.86,347.21,337.8,337.8,11623.0,346.86,347.21,337.8,337.8,11623.0
2025-01-15 11:30:00,337.29,341.33,334.57,341.33,12473.0,337.29,341.33,334.57,341.33,12473.0
2025-01-15 12:00:00,341.81,342.44,340.61,340.95,1025.0,341.81,342.44,340.61,340.95,1025.0
2025-01-15 12:30:00,342.04,342.26,339.87,341.12,2407.0,342.04,342.26,339.87,341.12,2407.0
2025-01-15 13:00:00,341.28,342.48,339.89,341.32,1452.0,341.28,342.48,339.89,341.32,1452.0
2025-01-15 13:30:00,342.42,344.3,341.71,341.72,1940.0,342.42,344.3,341.71,341.72,1940.0
2025-01-15 14:00:00,342.5,343.86,342.5,342.88,1100.0,342.5,343.86,342.5,342.88,1100.0
2025-01-15 14:30:00,343.31,343.97,342.79,342.82,2840.0,343.31,343.97,342.79,342.82,2840.0
2025-01-15 15:00:00,343.21,344.96,342.96,344.62,5780.0,343.21,344.96,342.96,344.62,5780.0
2025-01-15 15:30:00,344.76,345.18,341.79,341.79,25018.0,344.76,345.18,341.79,341.79,25018.0
2025-01-16 09:30:00,341.79,341.9,335.92,336.32,9224.0,341.79,341.9,335.92,336.32,9224.0
2025-01-16 10:00:00,336.32,340.63,335.6,340.0,2783.0,336.32,340.63,335.6,340.0,2783.0
2025-01-16 10:30:00,342.45,345.49,342.07,344.79,1524.0,342.45,345.49,342.07,344.79,1524.0
2025-01-16 11:00:00,344.42,344.8,343.87,344.48,900.0,344.42,344.8,343.87,344.48,900.0
2025-01-16 11:30:00,344.3,344.78,342.59,343.04,1300.0,344.3,344.78,342.59,343.04,1300.0
2025-01-16 12:00:00,343.29,343.29,342.36,342.46,1135.0,343.29,343.29,342.36,342.46,1135.0
2025-01-16 12:30:00,341.91,342.09,341.29,341.47,612.0,341.91,342.09,341.29,341.47,612.0
2025-01-16 13:00:00,341.8,341.8,341.01,341.56,947.0,341.8,341.8,341.01,341.56,947.0
2025-01-16 13:30:00,342.08,342.7,341.42,341.68,1577.0,342.08,342.7,341.42,341.68,1577.0
2025-01-16 14:00:00,342.12,342.5,341.85,342.14,1388.0,342.12,342.5,341.85,342.14,1388.0
2025-01-16 14:30:00,342.24,343.2,341.91,342.74,1966.0,342.24,343.2,341.91,342.74,1966.0
2025-01-16 15:00:00,343.06,343.07,342.21,342.57,1100.0,343.06,343.07,342.21,342.57,1100.0
2025-01-16 15:30:00,342.64,345.47,342.47,344.65,10773.0,342.64,345.47,342.47,344.65,10773.0
2025-01-17 09:30:00,341.77,345.67,341.77,344.64,3085.0,341.77,345.67,341.77,344.64,3085.0
2025-01-17 10:00:00,343.38,345.76,343.37,345.76,1163.0,343.38,345.76,343.37,345.76,1163.0
2025-01-17 10:30:00,345.12,345.75,342.71,342.91,2308.0,345.12,345.75,342.71,342.91,2308.0
2025-01-17 11:00:00,343.28,344.0,341.95,342.44,2456.0,343.28,344.0,341.95,342.44,2456.0
2025-01-17 11:30:00,343.12,343.12,341.38,342.06,1800.0,343.12,343.12,341.38,342.06,1800.0
2025-01-17 12:00:00,342.67,344.08,341.99,344.08,3680.0,342.67,344.08,341.99,344.08,3680.0
2025-01-17 12:30:00,344.79,345.03,343.01,344.0,3405.0,344.79,345.03,343.01,344.0,3405.0
2025-01-17 13:00:00,343.44,344.12,342.5,342.5,2257.0,343.44,344.12,342.5,342.5,2257.0
2025-01-17 13:30:00,342.92,342.92,342.23,342.59,1300.0,342.92,342.92,342.23,342.59,1300.0
2025-01-17 14:00:00,342.28,343.61,342.27,343.06,2345.0,342.28,343.61,342.27,343.06,2345.0
2025-01-17 14:30:00,343.17,343.83,342.3,342.74,2461.0,343.17,343.83,342.3,342.74,2461.0
2025-01-17 15:00:00,342.36,343.37,342.3,343.35,3066.0,342.36,343.37,342.3,343.35,3066.0
2025-01-17 15:30:00,343.35,343.92,342.6,342.66,13662.0,343.35,343.92,342.6,342.66,13662.0
2025-01-21 09:30:00,344.51,350.3,342.95,347.59,3886.0,344.51,350.3,342.95,347.59,3886.0
2025-01-21 10:00:00,347.57,350.81,346.31,348.49,4551.0,347.57,350.81,346.31,348.49,4551.0
2025-01-21 10:30:00,348.82,349.22,347.87,348.44,2118.0,348.82,349.22,347.87,348.44,2118.0
2025-01-21 11:00:00,348.44,350.45,348.16,350.45,3004.0,348.44,350.45,348.16,350.45,3004.0
2025-01-21 11:30:00,351.13,351.24,350.23,350.9,2475.0,351.13,351.24,350.23,350.9,2475.0
2025-01-21 12:00:00,351.68,352.82,351.68,352.51,1108.0,351.68,352.82,351.68,352.51,1108.0
2025-01-21 12:30:00,351.98,353.77,351.57,353.71,2934.0,351.98,353.77,351.57,353.71,2934.0
2025-01-21 13:00:00,352.13,352.71,351.49,351.49,384.0,352.13,352.71,351.49,351.49,384.0
2025-01-21 13:30:00,351.78,352.46,350.69,351.76,2639.0,351.78,352.46,350.69,351.76,2639.0
2025-01-21 14:00:00,352.1,352.23,351.53,351.93,600.0,352.1,352.23,351.53,351.93,600.0
2025-01-21 14:30:00,351.4,351.85,350.92,351.06,2419.0,351.4,351.85,350.92,351.06,2419.0
2025-01-21 15:00:00,351.46,352.58,351.38,352.18,2319.0,351.46,352.58,351.38,352.18,2319.0
2025-01-21 15:30:00,352.79,354.73,352.46,354.07,9328.0,352.79,354.73,352.46,354.07,9328.0
2025-01-22 09:30:00,353.29,354.39,351.62,353.28,3862.0,353.29,354.39,351.62,353.28,3862.0
2025-01-22 10:00:00,356.03,357.07,354.25,355.43,1000.0,356.03,357.07,354.25,355.43,1000.0
2025-01-22 10:30:00,355.42,356.46,353.46,355.05,3592.0,355.42,356.46,353.46,355.05,3592.0
2025-01-22 11:00:00,355.31,355.94,354.17,354.17,16229.0,355.31,355.94,354.17,354.17,16229.0
2025-01-22 11:30:00,355.0,355.37,353.27,353.46,3524.0,355.0,355.37,353.27,353.46,3524.0
2025-01-22 12:00:00,353.9,356.43,353.83,355.44,1407.0,353.9,356.43,353.83,355.44,1407.0
2025-01-22 12:30:00,355.9,357.46,355.89,356.73,1307.0,355.9,357.46,355.89,356.73,1307.0
2025-01-22 13:00:00,355.9,356.88,355.57,356.88,900.0,355.9,356.88,355.57,356.88,900.0
2025-01-22 13:30:00,355.56,357.28,355.15,357.28,1907.0,355.56,357.28,355.15,357.28,1907.0
2025-01-22 14:00:00,356.56,356.95,356.56,356.95,400.0,356.56,356.95,356.56,356.95,400.0
2025-01-22 14:30:00,356.98,357.8,356.98,357.8,400.0,356.98,357.8,356.98,357.8,400.0
2025-01-22 15:00:00,357.99,359.2,357.7,359.19,6130.0,357.99,359.2,357.7,359.19,6130.0
2025-01-22 15:30:00,358.01,360.93,357.82,360.92,6115.0,358.01,360.93,357.82,360.92,6115.0
2025-01-23 09:30:00,359.03,362.78,348.15,349.99,16148.0,359.03,362.78,348.15,349.99,16148.0
2025-01-23 10:00:00,350.0,350.89,343.66,350.0,17017.0,350.0,350.89,343.66,350.0,17017.0
2025-01-23 10:30:00,347.89,350.07,347.89,349.13,5870.0,347.89,350.07,347.89,349.13,5870.0
2025-01-23 11:00:00,350.0,351.45,349.39,350.17,4198.0,350.0,351.45,349.39,350.17,4198.0
2025-01-23 11:30:00,350.96,350.96,348.53,348.53,1100.0,350.96,350.96,348.53,348.53,1100.0
2025-01-23 12:00:00,348.22,349.17,348.22,349.13,1400.0,348.22,349.17,348.22,349.13,1400.0
2025-01-23 12:30:00,349.56,350.75,347.59,348.21,1895.0,349.56,350.75,347.59,348.21,1895.0
2025-01-23 13:00:00,347.94,349.5,347.94,348.78,2133.0,347.94,349.5,347.94,348.78,2133.0
2025-01-23 13:30:00,348.67,349.77,348.66,349.07,2000.0,348.67,349.77,348.66,349.07,2000.0
2025-01-23 14:00:00,349.07,349.37,348.02,348.21,1747.0,349.07,349.37,348.02,348.21,1747.0
2025-01-23 14:30:00,347.06,350.45,347.05,350.45,2475.0,347.06,350.45,347.05,350.45,2475.0
2025-01-23 15:00:00,350.58,352.44,349.78,351.88,7447.0,350.58,352.44,349.78,351.88,7447.0
2025-01-23 15:30:00,352.33,355.91,352.21,353.29,18248.0,352.33,355.91,352.21,353.29,18248.0
2025-01-24 09:30:00,353.42,353.42,350.68,353.31,4940.0,353.42,353.42,350.68,353.31,4940.0
2025-01-24 10:00:00,353.42,355.2,353.4,355.05,2148.0,353.42,355.2,353.4,355.05,2148.0
2025-01-24 10:30:00,355.07,356.02,353.31,355.52,1322.0,355.07,356.02,353.31,355.52,1322.0
2025-01-24 11:00:00,355.52,355.93,355.36,355.93,400.0,355.52,355.93,355.36,355.93,400.0
2025-01-24 11:30:00,356.28,356.73,355.86,355.94,569.0,356.28,356.73,355.86,355.94,569.0
2025-01-24 12:00:00,356.31,356.82,356.31,356.48,1400.0,356.31,356.82,356.31,356.48,1400.0
2025-01-24 12:30:00,357.38,357.61,356.46,356.46,355.0,357.38,357.61,356.46,356.46,355.0
2025-01-24 13:00:00,354.99,355.75,354.86,355.36,1356.0,354.99,355.75,354.86,355.36,1356.0
2025-01-24 13:30:00,354.71,355.29,354.71,354.76,1003.0,354.71,355.29,354.71,354.76,1003.0
2025-01-24 14:00:00,355.62,355.62,354.8,354.81,1124.0,355.62,355.62,354.8,354.81,1124.0
2025-01-24 14:30:00,355.01,356.9,355.01,356.9,574.0,355.01,356.9,355.01,356.9,574.0
2025-01-24 15:00:00,354.67,355.36,354.64,354.65,994.0,354.67,355.36,354.64,354.65,994.0
2025-01-24 15:30:00,354.91,356.35,354.53,354.82,11132.0,354.91,356.35,354.53,354.82,11132.0
2025-01-27 09:30:00,356.83,360.07,352.84,357.21,4379.0,356.83,360.07,352.84,357.21,4379.0
2025-01-27 10:00:00,357.34,358.74,356.38,357.97,2727.0,357.34,358.74,356.38,357.97,2727.0
2025-01-27 10:30:00,357.97,358.3,355.33,355.57,2324.0,357.97,358.3,355.33,355.57,2324.0
2025-01-27 11:00:00,354.49,355.97,354.49,355.88,1056.0,354.49,355.97,354.49,355.88,1056.0
2025-01-27 11:30:00,355.79,357.78,354.66,356.63,6603.0,355.79,357.78,354.66,356.63,6603.0
2025-01-27 12:00:00,356.41,358.78,356.4,358.78,1300.0,356.41,358.78,356.4,358.78,1300.0
2025-01-27 12:30:00,358.71,359.43,358.18,358.19,1911.0,358.71,359.43,358.18,358.19,1911.0
2025-01-27 13:00:00,357.9,358.08,356.42,356.98,1600.0,357.9,358.08,356.42,356.98,1600.0
2025-01-27 13:30:00,357.78,357.98,356.18,357.27,2019.0,357.78,357.98,356.18,357.27,2019.0
2025-01-27 14:00:00,356.91,357.49,355.44,355.99,1510.0,356.91,357.49,355.44,355.99,1510.0
2025-01-27 14:30:00,357.13,357.41,356.13,357.41,1700.0,357.13,357.41,356.13,357.41,1700.0
2025-01-27 15:00:00,357.1,358.01,357.0,357.62,7838.0,357.1,358.01,357.0,357.62,7838.0
2025-01-27 15:30:00,357.12,359.59,355.95,359.11,17352.0,357.12,359.59,355.95,359.11,17352.0
2025-01-28 09:30:00,368.95,373.69,365.53,368.76,19580.0,368.95,373.69,365.53,368.76,19580.0
2025-01-28 10:00:00,371.03,371.71,367.98,370.56,13404.0,371.03,371.71,367.98,370.56,13404.0
2025-01-28 10:30:00,369.36,371.66,369.16,371.66,2402.0,369.36,371.66,369.16,371.66,2402.0
2025-01-28 11:00:00,371.43,371.43,368.66,368.66,6484.0,371.43,371.43,368.66,368.66,6484.0
2025-01-28 11:30:00,368.17,368.94,367.31,368.77,2936.0,368.17,368.94,367.31,368.77,2936.0
2025-01-28 12:00:00,368.04,368.25,367.35,367.8,5351.0,368.04,368.25,367.35,367.8,5351.0
2025-01-28 12:30:00,367.8,368.91,367.76,368.84,1800.0,367.8,368.91,367.76,368.84,1800.0
2025-01-28 13:00:00,368.72,370.01,368.5,369.92,1324.0,368.72,370.01,368.5,369.92,1324.0
2025-01-28 13:30:00,369.72,369.72,369.39,369.4,400.0,369.72,369.72,369.39,369.4,400.0
2025-01-28 14:00:00,368.68,368.8,367.9,368.14,954.0,368.68,368.8,367.9,368.14,954.0
2025-01-28 14:30:00,368.06,369.22,368.05,369.22,400.0,368.06,369.22,368.05,369.22,400.0
2025-01-28 15:00:00,370.1,370.12,369.15,369.16,900.0,370.1,370.12,369.15,369.16,900.0
2025-01-28 15:30:00,369.13,369.13,366.34,366.57,7407.0,369.13,369.13,366.34,366.57,7407.0
2025-01-29 09:30:00,362.67,362.67,355.87,356.0,7999.0,362.67,362.67,355.87,356.0,7999.0
2025-01-29 10:00:00,356.61,360.06,356.16,360.06,2348.0,356.61,360.06,356.16,360.06,2348.0
2025-01-29 10:30:00,358.7,360.25,357.15,359.46,1949.0,358.7,360.25,357.15,359.46,1949.0
2025-01-29 11:00:00,359.65,359.65,357.43,357.43,1000.0,359.65,359.65,357.43,357.43,1000.0
2025-01-29 11:30:00,356.87,357.61,356.54,357.23,1300.0,356.87,357.61,356.54,357.23,1300.0
2025-01-29 12:00:00,357.25,358.02,357.25,357.8,300.0,357.25,358.02,357.25,357.8,300.0
2025-01-29 12:30:00,358.66,359.5,358.08,358.14,7365.0,358.66,359.5,358.08,358.14,7365.0
2025-01-29 13:00:00,357.27,357.27,357.04,357.04,357.0,357.27,357.27,357.04,357.04,357.0
2025-01-29 13:30:00,357.15,357.15,356.21,356.75,800.0,357.15,357.15,356.21,356.75,800.0
2025-01-29 14:00:00,353.2,353.21,351.36,352.95,2256.0,353.2,353.21,351.36,352.95,2256.0
2025-01-29 14:30:00,353.12,354.88,353.11,353.93,1062.0,353.12,354.88,353.11,353.93,1062.0
2025-01-29 15:00:00,352.7,355.33,351.53,354.32,1003.0,352.7,355.33,351.53,354.32,1003.0
2025-01-29 15:30:00,354.25,357.08,352.82,356.62,13005.0,354.25,357.08,352.82,356.62,13005.0
2025-01-30 09:30:00,360.23,368.65,359.45,367.18,6183.0,360.23,368.65,359.45,367.18,6183.0
2025-01-30 10:00:00,365.0,365.0,360.39,360.4,3489.0,365.0,365.0,360.39,360.4,3489.0
2025-01-30 10:30:00,360.81,362.58,360.81,361.99,706.0,360.81,362.58,360.81,361.99,706.0
2025-01-30 11:00:00,360.78,362.5,360.74,361.94,1577.0,360.78,362.5,360.74,361.94,1577.0
2025-01-30 11:30:00,360.79,362.34,359.62,360.68,1828.0,360.79,362.34,359.62,360.68,1828.0
2025-01-30 12:00:00,359.86,360.2,359.85,359.92,500.0,359.86,360.2,359.85,359.92,500.0
2025-01-30 12:30:00,357.51,359.39,357.29,359.39,1365.0,357.51,359.39,357.29,359.39,1365.0
2025-01-30 13:00:00,359.4,360.85,359.28,359.94,3653.0,359.4,360.85,359.28,359.94,3653.0
2025-01-30 13:30:00,359.82,360.21,358.95,360.07,1430.0,359.82,360.21,358.95,360.07,1430.0
2025-01-30 14:00:00,359.76,359.77,358.8,358.81,721.0,359.76,359.77,358.8,358.81,721.0
2025-01-30 14:30:00,359.05,359.58,358.52,359.33,3394.0,359.05,359.58,358.52,359.33,3394.0
2025-01-30 15:00:00,358.94,359.49,357.64,359.18,3025.0,358.94,359.49,357.64,359.18,3025.0
2025-01-30 15:30:00,359.18,359.18,355.39,358.57,17376.0,359.18,359.18,355.39,358.57,17376.0
2025-01-31 09:30:00,361.26,361.26,357.59,357.59,1084.0,361.26,361.26,357.59,357.59,1084.0
2025-01-31 10:00:00,358.05,361.9,357.59,361.73,1759.0,358.05,361.9,357.59,361.73,1759.0
2025-01-31 10:30:00,362.24,363.96,361.33,361.33,2277.0,362.24,363.96,361.33,361.33,2277.0
2025-01-31 11:00:00,361.78,361.78,360.55,360.55,2465.0,361.78,361.78,360.55,360.55,2465.0
2025-01-31 11:30:00,360.33,361.7,359.92,361.7,1000.0,360.33,361.7,359.92,361.7,1000.0
2025-01-31 12:00:00,362.01,362.01,360.59,360.9,2922.0,362.01,362.01,360.59,360.9,2922.0
2025-01-31 12:30:00,361.48,362.15,361.48,361.55,1705.0,361.48,362.15,361.48,361.55,1705.0
2025-01-31 13:00:00,361.77,361.77,359.07,359.07,2422.0,361.77,361.77,359.07,359.07,2422.0
2025-01-31 13:30:00,358.92,358.92,357.02,358.27,1900.0,358.92,358.92,357.02,358.27,1900.0
2025-01-31 14:00:00,357.35,360.1,356.65,360.09,1344.0,357.35,360.1,356.65,360.09,1344.0
2025-01-31 14:30:00,359.84,359.84,358.41,358.68,1200.0,359.84,359.84,358.41,358.68,1200.0
2025-01-31 15:00:00,358.67,360.34,357.84,359.89,5500.0,358.67,360.34,357.84,359.89,5500.0
2025-01-31 15:30:00,359.89,362.65,359.53,360.84,16143.0,359.89,362.65,359.53,360.84,16143.0
2025-02-03 09:30:00,353.25,358.04,353.25,356.76,6216.0,353.25,358.04,353.25,356.76,6216.0
2025-02-03 10:00:00,356.18,356.89,352.42,353.49,4373.0,356.18,356.89,352.42,353.49,4373.0
2025-02-03 10:30:00,355.48,358.4,355.47,355.59,770.0,355.48,358.4,355.47,355.59,770.0
2025-02-03 11:00:00,356.87,357.48,355.16,355.74,5366.0,356.87,357.48,355.16,355.74,5366.0
2025-02-03 11:30:00,356.03,357.69,355.22,355.22,3420.0,356.03,357.69,355.22,355.22,3420.0
2025-02-03 12:00:00,352.96,355.77,352.71,355.67,1400.0,352.96,355.77,352.71,355.67,1400.0
2025-02-03 12:30:00,354.92,355.3,353.18,355.3,700.0,354.92,355.3,353.18,355.3,700.0
2025-02-03 13:00:00,355.05,356.48,354.7,355.56,900.0,355.05,356.48,354.7,355.56,900.0
2025-02-03 13:30:00,356.04,356.04,353.89,353.89,1154.0,356.04,356.04,353.89,353.89,1154.0
2025-02-03 14:00:00,356.18,358.0,354.56,356.06,3212.0,356.18,358.0,354.56,356.06,3212.0
2025-02-03 14:30:00,355.85,357.1,355.58,356.26,1000.0,355.85,357.1,355.58,356.26,1000.0
2025-02-03 15:00:00,356.06,356.3,355.13,355.54,2189.0,356.06,356.3,355.13,355.54,2189.0
2025-02-03 15:30:00,355.13,355.94,352.67,353.72,12501.0,355.13,355.94,352.67,353.72,12501.0
2025-02-04 09:30:00,354.88,354.88,347.2,350.49,4953.0,354.88,354.88,347.2,350.49,4953.0
2025-02-04 10:00:00,351.48,354.81,348.74,348.74,1020.0,351.48,354.81,348.74,348.74,1020.0
2025-02-04 10:30:00,348.74,348.74,343.66,345.2,24442.0,348.74,348.74,343.66,345.2,24442.0
2025-02-04 11:00:00,346.0,348.87,346.0,347.29,2208.0,346.0,348.87,346.0,347.29,2208.0
2025-02-04 11:30:00,348.05,348.05,344.7,344.7,5300.0,348.05,348.05,344.7,344.7,5300.0
2025-02-04 12:00:00,345.21,346.07,344.66,346.03,13427.0,345.21,346.07,344.66,346.03,13427.0
2025-02-04 12:30:00,346.25,348.0,346.25,347.98,1461.0,346.25,348.0,346.25,347.98,1461.0
2025-02-04 13:00:00,347.59,347.59,347.17,347.17,300.0,347.59,347.59,347.17,347.17,300.0
2025-02-04 13:30:00,347.4,347.4,345.94,345.97,1088.0,347.4,347.4,345.94,345.97,1088.0
2025-02-04 14:00:00,346.41,347.4,346.41,347.4,700.0,346.41,347.4,346.41,347.4,700.0
2025-02-04 14:30:00,346.67,346.98,345.38,345.51,1052.0,346.67,346.98,345.38,345.51,1052.0
2025-02-04 15:00:00,345.42,346.6,343.21,343.21,1517.0,345.42,346.6,343.21,343.21,1517.0
2025-02-04 15:30:00,342.76,346.29,342.76,345.99,6609.0,342.76,346.29,342.76,345.99,6609.0
2025-02-05 09:30:00,346.03,350.05,346.03,347.94,2466.0,346.03,350.05,346.03,347.94,2466.0
2025-02-05 10:00:00,348.0,349.63,348.0,349.63,1200.0,348.0,349.63,348.0,349.63,1200.0
2025-02-05 10:30:00,347.46,347.46,347.46,347.46,309.0,347.46,347.46,347.46,347.46,309.0
2025-02-05 11:00:00,347.56,347.57,347.17,347.26,819.0,347.56,347.57,347.17,347.26,819.0
2025-02-05 11:30:00,347.18,348.88,347.17,348.5,1320.0,347.18,348.88,347.17,348.5,1320.0
2025-02-05 12:00:00,347.88,349.06,347.74,349.06,2345.0,347.88,349.06,347.74,349.06,2345.0
2025-02-05 12:30:00,349.11,349.11,348.96,348.96,238.0,349.11,349.11,348.96,348.96,238.0
2025-02-05 13:00:00,348.93,348.93,346.49,346.49,2164.0,348.93,348.93,346.49,346.49,2164.0
2025-02-05 13:30:00,347.38,347.44,346.84,347.44,436.0,347.38,347.44,346.84,347.44,436.0
2025-02-05 14:00:00,346.99,348.12,346.93,346.93,2331.0,346.99,348.12,346.93,346.93,2331.0
2025-02-05 14:30:00,346.85,346.85,346.85,346.85,196.0,346.85,346.85,346.85,346.85,196.0
2025-02-05 15:00:00,346.8,348.07,346.24,347.88,5997.0,346.8,348.07,346.24,347.88,5997.0
2025-02-05 15:30:00,347.81,351.02,347.81,350.81,13647.0,347.81,351.02,347.81,350.81,13647.0
2025-02-06 09:30:00,350.0,350.0,343.25,344.5,2820.0,350.0,350.0,343.25,344.5,2820.0
2025-02-06 10:00:00,343.58,347.15,343.58,345.36,1908.0,343.58,347.15,343.58,345.36,1908.0
2025-02-06 10:30:00,345.31,345.55,344.02,345.05,500.0,345.31,345.55,344.02,345.05,500.0
2025-02-06 11:00:00,344.02,344.93,343.5,343.5,1603.0,344.02,344.93,343.5,343.5,1603.0
2025-02-06 11:30:00,342.38,343.52,342.37,343.09,500.0,342.38,343.52,342.37,343.09,500.0
2025-02-06 12:00:00,343.01,343.01,341.56,342.42,1381.0,343.01,343.01,341.56,342.42,1381.0
2025-02-06 12:30:00,342.28,344.11,342.28,343.19,700.0,342.28,344.11,342.28,343.19,700.0
2025-02-06 13:00:00,343.31,343.96,341.57,341.57,1023.0,343.31,343.96,341.57,341.57,1023.0
2025-02-06 13:30:00,341.79,341.79,340.84,341.17,918.0,341.79,341.79,340.84,341.17,918.0
2025-02-06 14:00:00,340.35,341.98,340.35,341.18,951.0,340.35,341.98,340.35,341.18,951.0
2025-02-06 14:30:00,340.08,341.6,339.63,341.6,500.0,340.08,341.6,339.63,341.6,500.0
2025-02-06 15:00:00,340.97,343.25,340.96,342.61,2784.0,340.97,343.25,340.96,342.61,2784.0
2025-02-06 15:30:00,343.4,349.28,342.6,346.03,19335.0,343.4,349.28,342.6,346.03,19335.0
2025-02-07 09:30:00,345.7,345.7,339.63,342.57,5728.0,345.7,345.7,339.63,342.57,5728.0
2025-02-07 10:00:00,342.92,343.29,341.78,341.78,1002.0,342.92,343.29,341.78,341.78,1002.0
2025-02-07 10:30:00,343.03,343.34,341.52,341.84,4530.0,343.03,343.34,341.52,341.84,4530.0
2025-02-07 11:00:00,340.83,341.74,338.12,338.12,1742.0,340.83,341.74,338.12,338.12,1742.0
2025-02-07 11:30:00,338.18,338.52,336.3,336.3,1433.0,338.18,338.52,336.3,336.3,1433.0
2025-02-07 12:00:00,337.87,340.0,337.74,340.0,1126.0,337.87,340.0,337.74,340.0,1126.0
2025-02-07 12:30:00,340.0,342.14,339.47,340.47,15199.0,340.0,342.14,339.47,340.47,15199.0
2025-02-07 13:00:00,340.13,343.44,340.1,341.85,7832.0,340.13,343.44,340.1,341.85,7832.0
2025-02-07 13:30:00,341.56,341.86,339.93,340.44,3399.0,341.56,341.86,339.93,340.44,3399.0
2025-02-07 14:00:00,339.88,341.97,339.88,341.17,2500.0,339.88,341.97,339.88,341.17,2500.0
2025-02-07 14:30:00,341.02,341.38,340.41,340.66,2922.0,341.02,341.38,340.41,340.66,2922.0
2025-02-07 15:00:00,340.53,341.36,340.09,341.36,3140.0,340.53,341.36,340.09,341.36,3140.0
2025-02-07 15:30:00,341.31,342.94,339.92,342.09,18330.0,341.31,342.94,339.92,342.09,18330.0
2025-02-10 09:30:00,341.78,341.78,325.75,327.12,10312.0,341.78,341.78,325.75,327.12,10312.0
2025-02-10 10:00:00,327.61,330.65,326.52,326.52,6253.0,327.61,330.65,326.52,326.52,6253.0
2025-02-10 10:30:00,327.43,329.1,326.81,327.81,4516.0,327.43,329.1,326.81,327.81,4516.0
2025-02-10 11:00:00,328.24,328.24,326.77,326.77,3723.0,328.24,328.24,326.77,326.77,3723.0
2025-02-10 11:30:00,325.86,327.0,325.84,326.21,2479.0,325.86,327.0,325.84,326.21,2479.0
2025-02-10 12:00:00,326.21,326.49,323.59,324.92,11322.0,326.21,326.49,323.59,324.92,11322.0
2025-02-10 12:30:00,324.9,326.67,324.56,325.95,3323.0,324.9,326.67,324.56,325.95,3323.0
2025-02-10 13:00:00,326.61,328.27,326.6,327.19,2605.0,326.61,328.27,326.6,327.19,2605.0
2025-02-10 13:30:00,327.34,327.53,326.94,326.94,2609.0,327.34,327.53,326.94,326.94,2609.0
2025-02-10 14:00:00,326.98,327.45,326.0,326.0,2973.0,326.98,327.45,326.0,326.0,2973.0
2025-02-10 14:30:00,326.48,326.48,324.37,324.97,4327.0,326.48,326.48,324.37,324.97,4327.0
2025-02-10 15:00:00,325.03,325.69,323.89,325.01,3641.0,325.03,325.69,323.89,325.01,3641.0
2025-02-10 15:30:00,325.01,327.46,325.01,326.86,17608.0,325.01,327.46,325.01,326.86,17608.0
2025-02-11 09:30:00,324.2,326.35,324.2,325.77,5150.0,324.2,326.35,324.2,325.77,5150.0
2025-02-11 10:00:00,323.88,324.65,320.39,321.57,4214.0,323.88,324.65,320.39,321.57,4214.0
2025-02-11 10:30:00,321.2,321.77,319.55,321.48,1036.0,321.2,321.77,319.55,321.48,1036.0
2025-02-11 11:00:00,321.35,321.35,319.0,319.27,1938.0,321.35,321.35,319.0,319.27,1938.0
2025-02-11 11:30:00,319.46,319.46,318.0,318.0,609.0,319.46,319.46,318.0,318.0,609.0
2025-02-11 12:00:00,317.88,318.07,316.51,317.32,1373.0,317.88,318.07,316.51,317.32,1373.0
2025-02-11 12:30:00,316.93,316.93,316.19,316.76,537.0,316.93,316.93,316.19,316.76,537.0
2025-02-11 13:00:00,316.1,316.44,316.1,316.44,200.0,316.1,316.44,316.1,316.44,200.0
2025-02-11 13:30:00,315.97,316.63,315.25,315.25,769.0,315.97,316.63,315.25,315.25,769.0
2025-02-11 14:00:00,316.07,316.87,315.48,316.87,1302.0,316.07,316.87,315.48,316.87,1302.0
2025-02-11 14:30:00,316.68,316.95,315.85,316.94,1798.0,316.68,316.95,315.85,316.94,1798.0
2025-02-11 15:00:00,316.13,317.16,315.01,315.9,3795.0,316.13,317.16,315.01,315.9,3795.0
2025-02-11 15:30:00,315.61,316.03,314.14,314.28,10559.0,315.61,316.03,314.14,314.28,10559.0
2025-02-12 09:30:00,310.7,311.24,306.77,307.25,12049.0,310.7,311.24,306.77,307.25,12049.0
2025-02-12 10:00:00,307.25,311.29,306.44,311.21,4761.0,307.25,311.29,306.44,311.21,4761.0
2025-02-12 10:30:00,311.44,312.54,311.0,311.87,5448.0,311.44,312.54,311.0,311.87,5448.0
2025-02-12 11:00:00,311.97,313.61,311.5,312.48,2759.0,311.97,313.61,311.5,312.48,2759.0
2025-02-12 11:30:00,312.54,312.85,311.85,312.0,4322.0,312.54,312.85,311.85,312.0,4322.0
2025-02-12 12:00:00,312.0,313.34,312.0,312.91,3035.0,312.0,313.34,312.0,312.91,3035.0
2025-02-12 12:30:00,312.96,312.96,312.0,312.0,1686.0,312.96,312.96,312.0,312.0,1686.0
2025-02-12 13:00:00,311.99,312.33,311.9,312.0,1597.0,311.99,312.33,311.9,312.0,1597.0
2025-02-12 13:30:00,312.28,312.56,311.96,311.97,2286.0,312.28,312.56,311.96,311.97,2286.0
2025-02-12 14:00:00,312.0,312.3,311.69,312.3,3373.0,312.0,312.3,311.69,312.3,3373.0
2025-02-12 14:30:00,312.19,313.68,312.09,313.0,4546.0,312.19,313.68,312.09,313.0,4546.0
2025-02-12 15:00:00,313.0,313.74,312.12,312.2,14842.0,313.0,313.74,312.12,312.2,14842.0
2025-02-12 15:30:00,312.02,312.24,310.75,312.12,17236.0,312.02,312.24,310.75,312.12,17236.0
2025-02-13 09:30:00,314.64,315.0,309.32,312.3,3947.0,314.64,315.0,309.32,312.3,3947.0
2025-02-13 10:00:00,313.03,313.03,310.62,310.63,2112.0,313.03,313.03,310.62,310.63,2112.0
2025-02-13 10:30:00,311.69,313.5,309.13,309.15,11228.0,311.69,313.5,309.13,309.15,11228.0
2025-02-13 11:00:00,308.79,310.07,307.15,307.44,16462.0,308.79,310.07,307.15,307.44,16462.0
2025-02-13 11:30:00,308.0,308.12,305.17,305.5,4502.0,308.0,308.12,305.17,305.5,4502.0
2025-02-13 12:00:00,305.11,305.3,303.37,303.71,9109.0,305.11,305.3,303.37,303.71,9109.0
2025-02-13 12:30:00,303.92,304.27,302.75,303.13,2300.0,303.92,304.27,302.75,303.13,2300.0
2025-02-13 13:00:00,303.16,303.16,300.9,300.96,5036.0,303.16,303.16,300.9,300.96,5036.0
2025-02-13 13:30:00,300.74,305.38,300.63,304.53,12049.0,300.74,305.38,300.63,304.53,12049.0
2025-02-13 14:00:00,304.75,304.76,303.24,304.42,4100.0,304.75,304.76,303.24,304.42,4100.0
2025-02-13 14:30:00,304.1,304.79,302.76,304.1,7821.0,304.1,304.79,302.76,304.1,7821.0
2025-02-13 15:00:00,304.02,305.22,303.7,305.17,7275.0,304.02,305.22,303.7,305.17,7275.0
2025-02-13 15:30:00,304.86,306.15,302.97,305.86,40998.0,304.86,306.15,302.97,305.86,40998.0
2025-02-14 09:30:00,301.98,301.98,285.56,287.74,127728.0,301.98,301.98,285.56,287.74,127728.0
2025-02-14 10:00:00,288.06,289.53,281.09,282.52,65149.0,288.06,289.53,281.09,282.52,65149.0
2025-02-14 10:30:00,282.45,288.37,281.91,284.91,35110.0,282.45,288.37,281.91,284.91,35110.0
2025-02-14 11:00:00,284.91,285.26,280.0,280.0,29340.0,284.91,285.26,280.0,280.0,29340.0
2025-02-14 11:30:00,280.19,282.6,280.19,281.09,17030.0,280.19,282.6,280.19,281.09,17030.0
2025-02-14 12:00:00,281.31,281.31,275.75,275.75,27763.0,281.31,281.31,275.75,275.75,27763.0
2025-02-14 12:30:00,276.6,285.2,273.67,282.36,50029.0,276.6,285.2,273.67,282.36,50029.0
2025-02-14 13:00:00,281.46,285.23,280.93,282.44,16523.0,281.46,285.23,280.93,282.44,16523.0
2025-02-14 13:30:00,281.63,284.0,281.37,282.84,7508.0,281.63,284.0,281.37,282.84,7508.0
2025-02-14 14:00:00,282.62,282.85,280.59,282.68,9192.0,282.62,282.85,280.59,282.68,9192.0
2025-02-14 14:30:00,281.92,284.3,279.55,280.59,22686.0,281.92,284.3,279.55,280.59,22686.0
2025-02-14 15:00:00,280.08,281.14,279.3,280.22,28763.0,280.08,281.14,279.3,280.22,28763.0
2025-02-14 15:30:00,279.99,279.99,273.74,277.1,104282.0,279.99,279.99,273.74,277.1,104282.0
2025-02-18 09:30:00,275.5,281.68,275.5,280.11,18301.0,275.5,281.68,275.5,280.11,18301.0
2025-02-18 10:00:00,281.31,284.43,280.83,284.43,18015.0,281.31,284.43,280.83,284.43,18015.0
2025-02-18 10:30:00,283.95,284.2,283.21,283.21,3778.0,283.95,284.2,283.21,283.21,3778.0
2025-02-18 11:00:00,283.37,284.99,282.53,282.65,16442.0,283.37,284.99,282.53,282.65,16442.0
2025-02-18 11:30:00,283.23,284.63,283.23,284.06,9144.0,283.23,284.63,283.23,284.06,9144.0
2025-02-18 12:00:00,284.06,284.64,282.74,283.08,7916.0,284.06,284.64,282.74,283.08,7916.0
2025-02-18 12:30:00,282.66,282.81,282.12,282.6,12552.0,282.66,282.81,282.12,282.6,12552.0
2025-02-18 13:00:00,282.47,283.55,282.27,283.19,19673.0,282.47,283.55,282.27,283.19,19673.0
2025-02-18 13:30:00,283.28,283.53,282.53,282.81,8643.0,283.28,283.53,282.53,282.81,8643.0
2025-02-18 14:00:00,282.69,282.93,280.88,281.13,21690.0,282.69,282.93,280.88,281.13,21690.0
2025-02-18 14:30:00,281.25,281.44,280.0,280.16,13514.0,281.25,281.44,280.0,280.16,13514.0
2025-02-18 15:00:00,280.33,281.8,280.33,281.8,8132.0,280.33,281.8,280.33,281.8,8132.0
2025-02-18 15:30:00,281.96,284.25,281.89,283.04,38418.0,281.96,284.25,281.89,283.04,38418.0
2025-02-19 09:30:00,283.2,284.86,282.7,283.85,7751.0,283.2,284.86,282.7,283.85,7751.0
2025-02-19 10:00:00,283.91,284.21,281.56,283.83,4332.0,283.91,284.21,281.56,283.83,4332.0
2025-02-19 10:30:00,283.41,284.22,282.61,283.45,3315.0,283.41,284.22,282.61,283.45,3315.0
2025-02-19 11:00:00,283.35,284.69,283.29,284.69,5447.0,283.35,284.69,283.29,284.69,5447.0
2025-02-19 11:30:00,284.21,285.0,281.53,282.75,31378.0,284.21,285.0,281.53,282.75,31378.0
2025-02-19 12:00:00,283.67,284.43,283.02,283.4,2418.0,283.67,284.43,283.02,283.4,2418.0
2025-02-19 12:30:00,283.04,284.79,283.04,284.79,2600.0,283.04,284.79,283.04,284.79,2600.0
2025-02-19 13:00:00,284.79,285.92,284.14,285.92,3788.0,284.79,285.92,284.14,285.92,3788.0
2025-02-19 13:30:00,286.2,286.7,285.35,285.51,3265.0,286.2,286.7,285.35,285.51,3265.0
2025-02-19 14:00:00,284.56,286.23,284.46,285.44,4034.0,284.56,286.23,284.46,285.44,4034.0
2025-02-19 14:30:00,285.44,286.84,285.0,286.11,13792.0,285.44,286.84,285.0,286.11,13792.0
2025-02-19 15:00:00,286.03,286.26,284.83,285.61,6174.0,286.03,286.26,284.83,285.61,6174.0
2025-02-19 15:30:00,285.85,285.97,283.57,283.73,45494.0,285.85,285.97,283.57,283.73,45494.0
2025-02-20 09:30:00,286.68,289.97,285.7,287.12,10777.0,286.68,289.97,285.7,287.12,10777.0
2025-02-20 10:00:00,286.4,287.9,285.58,287.22,6728.0,286.4,287.9,285.58,287.22,6728.0
2025-02-20 10:30:00,287.95,288.09,287.17,287.26,5330.0,287.95,288.09,287.17,287.26,5330.0
2025-02-20 11:00:00,287.26,287.27,286.22,287.14,9791.0,287.26,287.27,286.22,287.14,9791.0
2025-02-20 11:30:00,286.74,288.29,286.66,287.96,2483.0,286.74,288.29,286.66,287.96,2483.0
2025-02-20 12:00:00,287.64,287.82,285.3,285.5,7922.0,287.64,287.82,285.3,285.5,7922.0
2025-02-20 12:30:00,285.75,286.63,285.21,285.39,9763.0,285.75,286.63,285.21,285.39,9763.0
2025-02-20 13:00:00,285.44,285.65,284.15,285.65,13934.0,285.44,285.65,284.15,285.65,13934.0
2025-02-20 13:30:00,285.27,287.25,284.56,287.25,5348.0,285.27,287.25,284.56,287.25,5348.0
2025-02-20 14:00:00,287.44,288.07,286.84,287.99,5127.0,287.44,288.07,286.84,287.99,5127.0
2025-02-20 14:30:00,287.66,287.83,286.74,287.83,8302.0,287.66,287.83,286.74,287.83,8302.0
2025-02-20 15:00:00,287.82,287.82,286.1,286.11,5523.0,287.82,287.82,286.1,286.11,5523.0
2025-02-20 15:30:00,286.63,287.94,285.29,286.38,44930.0,286.63,287.94,285.29,286.38,44930.0
2025-02-21 09:30:00,286.28,286.91,282.5,285.31,8678.0,286.28,286.91,282.5,285.31,8678.0
2025-02-21 10:00:00,282.68,283.69,282.0,283.34,5386.0,282.68,283.69,282.0,283.34,5386.0
2025-02-21 10:30:00,283.34,283.34,280.48,280.48,3923.0,283.34,283.34,280.48,280.48,3923.0
2025-02-21 11:00:00,281.01,281.3,280.17,280.18,4998.0,281.01,281.3,280.17,280.18,4998.0
2025-02-21 11:30:00,280.53,280.58,277.35,277.6,39814.0,280.53,280.58,277.35,277.6,39814.0
2025-02-21 12:00:00,278.07,278.45,275.97,276.91,7493.0,278.07,278.45,275.97,276.91,7493.0
2025-02-21 12:30:00,277.32,277.55,276.5,277.23,11938.0,277.32,277.55,276.5,277.23,11938.0
2025-02-21 13:00:00,277.36,279.83,277.35,278.4,6069.0,277.36,279.83,277.35,278.4,6069.0
2025-02-21 13:30:00,278.43,278.54,277.46,277.8,3361.0,278.43,278.54,277.46,277.8,3361.0
2025-02-21 14:00:00,277.86,278.98,277.29,278.05,4308.0,277.86,278.98,277.29,278.05,4308.0
2025-02-21 14:30:00,278.45,278.45,277.0,277.75,14002.0,278.45,278.45,277.0,277.75,14002.0
2025-02-21 15:00:00,277.45,279.19,277.0,279.19,10052.0,277.45,279.19,277.0,279.19,10052.0
2025-02-21 15:30:00,278.81,280.85,278.64,280.08,41297.0,278.81,280.85,278.64,280.08,41297.0
2025-02-24 09:30:00,280.08,280.37,278.52,279.98,6844.0,280.08,280.37,278.52,279.98,6844.0
2025-02-24 10:00:00,279.98,280.54,279.13,280.41,6039.0,279.98,280.54,279.13,280.41,6039.0
2025-02-24 10:30:00,280.48,282.74,280.06,281.75,17871.0,280.48,282.74,280.06,281.75,17871.0
2025-02-24 11:00:00,281.94,283.18,281.61,282.91,4000.0,281.94,283.18,281.61,282.91,4000.0
2025-02-24 11:30:00,283.39,283.44,281.86,282.35,7286.0,283.39,283.44,281.86,282.35,7286.0
2025-02-24 12:00:00,282.14,282.35,281.28,282.35,3660.0,282.14,282.35,281.28,282.35,3660.0
2025-02-24 12:30:00,282.21,283.62,282.21,283.1,2709.0,282.21,283.62,282.21,283.1,2709.0
2025-02-24 13:00:00,283.1,283.52,281.85,283.22,5346.0,283.1,283.52,281.85,283.22,5346.0
2025-02-24 13:30:00,283.71,283.71,281.07,281.48,4838.0,283.71,283.71,281.07,281.48,4838.0
2025-02-24 14:00:00,281.18,281.92,280.22,281.91,18576.0,281.18,281.92,280.22,281.91,18576.0
2025-02-24 14:30:00,281.55,282.2,280.85,281.8,7738.0,281.55,282.2,280.85,281.8,7738.0
2025-02-24 15:00:00,282.44,283.61,282.26,282.77,5362.0,282.44,283.61,282.26,282.77,5362.0
2025-02-24 15:30:00,282.72,283.38,279.71,279.71,23404.0,282.72,283.38,279.71,279.71,23404.0
2025-02-25 09:30:00,279.59,281.8,276.4,277.44,12282.0,279.59,281.8,276.4,277.44,12282.0
2025-02-25 10:00:00,276.84,279.1,276.0,277.96,8577.0,276.84,279.1,276.0,277.96,8577.0
2025-02-25 10:30:00,276.49,278.98,276.49,278.97,3475.0,276.49,278.98,276.49,278.97,3475.0
2025-02-25 11:00:00,278.42,278.42,276.67,276.92,2573.0,278.42,278.42,276.67,276.92,2573.0
2025-02-25 11:30:00,276.62,277.08,274.36,275.2,4435.0,276.62,277.08,274.36,275.2,4435.0
2025-02-25 12:00:00,275.04,275.46,274.35,274.71,3171.0,275.04,275.46,274.35,274.71,3171.0
2025-02-25 12:30:00,274.35,275.95,274.35,275.08,3284.0,274.35,275.95,274.35,275.08,3284.0
2025-02-25 13:00:00,275.43,276.44,274.93,275.79,4404.0,275.43,276.44,274.93,275.79,4404.0
2025-02-25 13:30:00,275.38,276.34,275.14,275.39,2330.0,275.38,276.34,275.14,275.39,2330.0
2025-02-25 14:00:00,275.19,275.19,273.65,273.92,1718.0,275.19,275.19,273.65,273.92,1718.0
2025-02-25 14:30:00,273.84,276.5,273.73,275.95,6025.0,273.84,276.5,273.73,275.95,6025.0
2025-02-25 15:00:00,275.95,278.04,275.68,277.96,13824.0,275.95,278.04,275.68,277.96,13824.0
2025-02-25 15:30:00,277.96,278.37,275.96,277.37,37155.0,277.96,278.37,275.96,277.37,37155.0
2025-02-26 09:30:00,276.97,281.74,276.97,281.74,4593.0,276.97,281.74,276.97,281.74,4593.0
2025-02-26 10:00:00,281.29,281.29,279.78,280.69,1745.0,281.29,281.29,279.78,280.69,1745.0
2025-02-26 10:30:00,280.69,280.7,279.71,280.37,2182.0,280.69,280.7,279.71,280.37,2182.0
2025-02-26 11:00:00,279.73,281.26,279.58,281.26,10459.0,279.73,281.26,279.58,281.26,10459.0
2025-02-26 11:30:00,280.62,280.7,278.85,278.85,6569.0,280.62,280.7,278.85,278.85,6569.0
2025-02-26 12:00:00,278.97,279.81,278.8,278.8,831.0,278.97,279.81,278.8,278.8,831.0
2025-02-26 12:30:00,278.3,278.3,276.5,276.5,5591.0,278.3,278.3,276.5,276.5,5591.0
2025-02-26 13:00:00,276.66,277.5,276.05,276.06,3384.0,276.66,277.5,276.05,276.06,3384.0
2025-02-26 13:30:00,276.47,277.0,276.09,276.42,12818.0,276.47,277.0,276.09,276.42,12818.0
2025-02-26 14:00:00,276.42,277.02,276.0,277.01,15928.0,276.42,277.02,276.0,277.01,15928.0
2025-02-26 14:30:00,276.63,277.42,276.43,276.48,2836.0,276.63,277.42,276.43,276.48,2836.0
2025-02-26 15:00:00,276.97,277.16,276.32,276.56,5100.0,276.97,277.16,276.32,276.56,5100.0
2025-02-26 15:30:00,276.56,277.82,276.16,276.19,14962.0,276.56,277.82,276.16,276.19,14962.0
2025-02-27 09:30:00,274.93,277.65,269.77,276.78,18826.0,274.93,277.65,269.77,276.78,18826.0
2025-02-27 10:00:00,276.61,276.61,273.12,274.15,3474.0,276.61,276.61,273.12,274.15,3474.0
2025-02-27 10:30:00,274.98,275.79,272.85,273.0,4260.0,274.98,275.79,272.85,273.0,4260.0
2025-02-27 11:00:00,273.03,273.38,271.39,273.29,10488.0,273.03,273.38,271.39,273.29,10488.0
2025-02-27 11:30:00,273.18,273.21,272.22,272.26,2821.0,273.18,273.21,272.22,272.26,2821.0
2025-02-27 12:00:00,272.59,273.39,271.91,272.91,6734.0,272.59,273.39,271.91,272.91,6734.0
2025-02-27 12:30:00,273.24,273.7,272.72,273.7,4262.0,273.24,273.7,272.72,273.7,4262.0
2025-02-27 13:00:00,273.36,273.57,272.83,273.12,2921.0,273.36,273.57,272.83,273.12,2921.0
2025-02-27 13:30:00,272.83,273.53,272.2,272.69,14156.0,272.83,273.53,272.2,272.69,14156.0
2025-02-27 14:00:00,272.69,272.7,269.85,270.03,9470.0,272.69,272.7,269.85,270.03,9470.0
2025-02-27 14:30:00,269.74,269.87,267.34,268.4,5624.0,269.74,269.87,267.34,268.4,5624.0
2025-02-27 15:00:00,267.92,267.92,265.75,266.77,5265.0,267.92,267.92,265.75,266.77,5265.0
2025-02-27 15:30:00,266.47,267.7,265.0,265.66,32755.0,266.47,267.7,265.0,265.66,32755.0
2025-02-28 09:30:00,267.33,269.0,264.76,265.63,9084.0,267.33,269.0,264.76,265.63,9084.0
2025-02-28 10:00:00,266.58,269.0,266.07,268.42,4488.0,266.58,269.0,266.07,268.42,4488.0
2025-02-28 10:30:00,268.01,269.3,267.23,268.01,3439.0,268.01,269.3,267.23,268.01,3439.0
2025-02-28 11:00:00,268.0,268.38,267.09,267.31,5644.0,268.0,268.38,267.09,267.31,5644.0
2025-02-28 11:30:00,267.39,268.6,266.12,266.12,6633.0,267.39,268.6,266.12,266.12,6633.0
2025-02-28 12:00:00,266.2,266.75,263.3,263.82,23184.0,266.2,266.75,263.3,263.82,23184.0
2025-02-28 12:30:00,264.17,264.72,262.61,263.17,4094.0,264.17,264.72,262.61,263.17,4094.0
2025-02-28 13:00:00,262.81,263.39,262.45,262.45,2285.0,262.81,263.39,262.45,262.45,2285.0
2025-02-28 13:30:00,263.4,263.93,262.11,262.11,2903.0,263.4,263.93,262.11,262.11,2903.0
2025-02-28 14:00:00,262.21,263.58,262.2,262.57,5019.0,262.21,263.58,262.2,262.57,5019.0
2025-02-28 14:30:00,262.52,263.7,262.52,263.31,4170.0,262.52,263.7,262.52,263.31,4170.0
2025-02-28 15:00:00,263.74,264.03,262.9,263.15,5168.0,263.74,264.03,262.9,263.15,5168.0
2025-02-28 15:30:00,263.34,265.16,262.69,265.05,30584.0,263.34,265.16,262.69,265.05,30584.0
2025-03-03 09:30:00,266.38,266.38,261.56,262.75,7660.0,266.38,266.38,261.56,262.75,7660.0
2025-03-03 10:00:00,261.5,264.09,261.5,262.4,2431.0,261.5,264.09,261.5,262.4,2431.0
2025-03-03 10:30:00,262.5,264.0,262.1,263.82,7753.0,262.5,264.0,262.1,263.82,7753.0
2025-03-03 11:00:00,263.93,264.84,263.74,264.13,6010.0,263.93,264.84,263.74,264.13,6010.0
2025-03-03 11:30:00,264.0,266.0,263.73,265.63,6269.0,264.0,266.0,263.73,265.63,6269.0
2025-03-03 12:00:00,265.26,265.65,264.73,265.65,12200.0,265.26,265.65,264.73,265.65,12200.0
2025-03-03 12:30:00,265.05,265.06,262.57,262.57,3913.0,265.05,265.06,262.57,262.57,3913.0
2025-03-03 13:00:00,262.13,262.47,261.27,261.27,2260.0,262.13,262.47,261.27,261.27,2260.0
2025-03-03 13:30:00,261.51,261.51,258.56,259.25,5237.0,261.51,261.51,258.56,259.25,5237.0
2025-03-03 14:00:00,259.18,260.08,259.13,259.76,4910.0,259.18,260.08,259.13,259.76,4910.0
2025-03-03 14:30:00,259.37,260.01,257.39,257.62,6447.0,259.37,260.01,257.39,257.62,6447.0
2025-03-03 15:00:00,257.21,258.23,256.6,257.21,9655.0,257.21,258.23,256.6,257.21,9655.0
2025-03-03 15:30:00,257.71,257.77,256.12,256.32,27694.0,257.71,257.77,256.12,256.32,27694.0
2025-03-04 09:30:00,255.44,255.79,250.75,251.8,8925.0,255.44,255.79,250.75,251.8,8925.0
2025-03-04 10:00:00,251.21,252.61,251.16,252.57,11202.0,251.21,252.61,251.16,252.57,11202.0
2025-03-04 10:30:00,251.8,252.52,248.3,249.47,15775.0,251.8,252.52,248.3,249.47,15775.0
2025-03-04 11:00:00,249.13,250.28,248.22,248.9,9909.0,249.13,250.28,248.22,248.9,9909.0
2025-03-04 11:30:00,249.1,251.22,249.08,250.94,3915.0,249.1,251.22,249.08,250.94,3915.0
2025-03-04 12:00:00,250.88,251.69,250.18,251.59,6655.0,250.88,251.69,250.18,251.59,6655.0
2025-03-04 12:30:00,251.99,252.72,251.16,251.24,4442.0,251.99,252.72,251.16,251.24,4442.0
2025-03-04 13:00:00,251.23,252.56,251.04,251.25,2886.0,251.23,252.56,251.04,251.25,2886.0
2025-03-04 13:30:00,251.44,253.02,251.44,252.61,5536.0,251.44,253.02,251.44,252.61,5536.0
2025-03-04 14:00:00,252.67,252.69,251.57,251.57,4110.0,252.67,252.69,251.57,251.57,4110.0
2025-03-04 14:30:00,251.85,253.19,251.85,252.87,5598.0,251.85,253.19,251.85,252.87,5598.0
2025-03-04 15:00:00,252.75,253.66,252.67,253.19,4389.0,252.75,253.66,252.67,253.19,4389.0
2025-03-04 15:30:00,253.0,253.0,249.99,250.51,27504.0,253.0,253.0,249.99,250.51,27504.0
2025-03-05 09:30:00,249.67,254.6,248.89,252.2,6732.0,249.67,254.6,248.89,252.2,6732.0
2025-03-05 10:00:00,253.41,256.22,252.86,256.13,8420.0,253.41,256.22,252.86,256.13,8420.0
2025-03-05 10:30:00,255.76,257.77,255.22,256.98,16868.0,255.76,257.77,255.22,256.98,16868.0
2025-03-05 11:00:00,256.89,258.25,256.7,258.03,11731.0,256.89,258.25,256.7,258.03,11731.0
2025-03-05 11:30:00,258.06,259.61,257.56,259.55,50823.0,258.06,259.61,257.56,259.55,50823.0
2025-03-05 12:00:00,259.53,259.72,258.42,258.8,11642.0,259.53,259.72,258.42,258.8,11642.0
2025-03-05 12:30:00,258.94,258.95,257.33,257.71,5646.0,258.94,258.95,257.33,257.71,5646.0
2025-03-05 13:00:00,257.4,257.75,254.56,255.6,8686.0,257.4,257.75,254.56,255.6,8686.0
2025-03-05 13:30:00,255.6,255.64,253.88,255.2,6315.0,255.6,255.64,253.88,255.2,6315.0
2025-03-05 14:00:00,255.28,258.88,255.28,257.73,14644.0,255.28,258.88,255.28,257.73,14644.0
2025-03-05 14:30:00,257.76,260.04,257.7,259.0,30865.0,257.76,260.04,257.7,259.0,30865.0
2025-03-05 15:00:00,259.0,261.9,259.0,261.51,14035.0,259.0,261.9,259.0,261.51,14035.0
2025-03-05 15:30:00,261.45,261.86,258.83,260.42,34367.0,261.45,261.86,258.83,260.42,34367.0
2025-03-06 09:30:00,258.84,268.89,258.84,263.33,36639.0,258.84,268.89,258.84,263.33,36639.0
2025-03-06 10:00:00,262.75,263.6,261.67,262.02,12169.0,262.75,263.6,261.67,262.02,12169.0
2025-03-06 10:30:00,262.36,262.81,260.59,261.73,22691.0,262.36,262.81,260.59,261.73,22691.0
2025-03-06 11:00:00,262.05,262.14,260.32,260.32,10023.0,262.05,262.14,260.32,260.32,10023.0
2025-03-06 11:30:00,260.62,261.34,259.31,259.61,11144.0,260.62,261.34,259.31,259.61,11144.0
2025-03-06 12:00:00,259.27,259.41,258.1,258.14,8092.0,259.27,259.41,258.1,258.14,8092.0
2025-03-06 12:30:00,258.68,259.1,257.79,259.1,8572.0,258.68,259.1,257.79,259.1,8572.0
2025-03-06 13:00:00,259.01,259.98,258.48,259.82,6507.0,259.01,259.98,258.48,259.82,6507.0
2025-03-06 13:30:00,259.78,259.78,258.56,258.87,4993.0,259.78,259.78,258.56,258.87,4993.0
2025-03-06 14:00:00,258.87,259.06,257.78,257.79,13490.0,258.87,259.06,257.78,257.79,13490.0
2025-03-06 14:30:00,257.83,260.68,257.68,258.51,13264.0,257.83,260.68,257.68,258.51,13264.0
2025-03-06 15:00:00,258.5,259.28,258.04,259.08,6149.0,258.5,259.28,258.04,259.08,6149.0
2025-03-06 15:30:00,259.06,260.82,257.97,257.97,34744.0,259.06,260.82,257.97,257.97,34744.0
2025-03-07 09:30:00,256.56,257.81,250.0,256.73,26003.0,256.56,257.81,250.0,256.73,26003.0
2025-03-07 10:00:00,256.5,257.04,253.77,254.45,17496.0,256.5,257.04,253.77,254.45,17496.0
2025-03-07 10:30:00,254.32,254.75,252.8,253.76,24074.0,254.32,254.75,252.8,253.76,24074.0
2025-03-07 11:00:00,253.87,254.51,253.12,253.93,9629.0,253.87,254.51,253.12,253.93,9629.0
2025-03-07 11:30:00,253.89,255.75,253.31,255.75,11205.0,253.89,255.75,253.31,255.75,11205.0
2025-03-07 12:00:00,255.95,256.98,255.84,256.98,7518.0,255.95,256.98,255.84,256.98,7518.0
2025-03-07 12:30:00,256.82,260.37,256.59,258.96,8630.0,256.82,260.37,256.59,258.96,8630.0
2025-03-07 13:00:00,259.06,263.03,258.96,262.0,18873.0,259.06,263.03,258.96,262.0,18873.0
2025-03-07 13:30:00,261.86,262.29,260.72,262.15,11669.0,261.86,262.29,260.72,262.15,11669.0
2025-03-07 14:00:00,262.06,263.88,260.38,260.55,21707.0,262.06,263.88,260.38,260.55,21707.0
2025-03-07 14:30:00,261.03,261.14,259.29,260.66,23778.0,261.03,261.14,259.29,260.66,23778.0
2025-03-07 15:00:00,260.18,262.98,260.17,262.56,5605.0,260.18,262.98,260.17,262.56,5605.0
2025-03-07 15:30:00,262.31,262.83,260.14,261.3,39435.0,262.31,262.83,260.14,261.3,39435.0
2025-03-10 09:30:00,257.86,260.9,257.4,257.4,4734.0,257.86,260.9,257.4,257.4,4734.0
2025-03-10 10:00:00,258.4,258.77,257.26,257.33,6669.0,258.4,258.77,257.26,257.33,6669.0
2025-03-10 10:30:00,257.32,257.74,255.09,256.26,7743.0,257.32,257.74,255.09,256.26,7743.0
2025-03-10 11:00:00,256.44,256.64,255.22,255.46,6051.0,256.44,256.64,255.22,255.46,6051.0
2025-03-10 11:30:00,255.99,256.6,255.42,256.48,4585.0,255.99,256.6,255.42,256.48,4585.0
2025-03-10 12:00:00,255.7,256.2,253.82,255.2,5973.0,255.7,256.2,253.82,255.2,5973.0
2025-03-10 12:30:00,255.12,256.12,254.29,254.34,7535.0,255.12,256.12,254.29,254.34,7535.0
2025-03-10 13:00:00,254.54,254.77,252.62,252.62,4836.0,254.54,254.77,252.62,252.62,4836.0
2025-03-10 13:30:00,252.63,252.63,250.47,250.71,9784.0,252.63,252.63,250.47,250.71,9784.0
2025-03-10 14:00:00,250.71,251.23,247.5,247.96,13821.0,250.71,251.23,247.5,247.96,13821.0
2025-03-10 14:30:00,248.08,248.68,245.02,245.24,13392.0,248.08,248.68,245.02,245.24,13392.0
2025-03-10 15:00:00,245.51,250.8,244.19,249.93,24642.0,245.51,250.8,244.19,249.93,24642.0
2025-03-10 15:30:00,250.55,251.85,247.82,247.89,69544.0,250.55,251.85,247.82,247.89,69544.0
2025-03-11 09:30:00,251.33,253.36,247.02,250.56,17768.0,251.33,253.36,247.02,250.56,17768.0
2025-03-11 10:00:00,250.83,254.02,249.11,253.64,15704.0,250.83,254.02,249.11,253.64,15704.0
2025-03-11 10:30:00,253.29,253.64,252.03,252.22,9642.0,253.29,253.64,252.03,252.22,9642.0
2025-03-11 11:00:00,252.22,252.22,249.61,249.69,12119.0,252.22,252.22,249.61,249.69,12119.0
2025-03-11 11:30:00,249.67,253.11,248.66,249.26,14638.0,249.67,253.11,248.66,249.26,14638.0
2025-03-11 12:00:00,248.97,248.97,246.1,246.99,8860.0,248.97,248.97,246.1,246.99,8860.0
2025-03-11 12:30:00,246.54,247.57,246.07,246.36,5989.0,246.54,247.57,246.07,246.36,5989.0
2025-03-11 13:00:00,246.29,246.87,245.97,246.81,2821.0,246.29,246.87,245.97,246.81,2821.0
2025-03-11 13:30:00,246.8,247.87,245.55,246.54,11432.0,246.8,247.87,245.55,246.54,11432.0
2025-03-11 14:00:00,247.28,249.25,247.0,249.12,9023.0,247.28,249.25,247.0,249.12,9023.0
2025-03-11 14:30:00,249.12,254.3,249.07,253.17,19679.0,249.12,254.3,249.07,253.17,19679.0
2025-03-11 15:00:00,253.2,253.65,250.87,252.4,14350.0,253.2,253.65,250.87,252.4,14350.0
2025-03-11 15:30:00,251.7,252.76,249.87,251.4,44350.0,251.7,252.76,249.87,251.4,44350.0
2025-03-12 09:30:00,253.63,258.82,249.96,250.17,9925.0,253.63,258.82,249.96,250.17,9925.0
2025-03-12 10:00:00,249.97,252.97,249.96,252.97,3334.0,249.97,252.97,249.96,252.97,3334.0
2025-03-12 10:30:00,253.22,253.22,249.83,249.83,5829.0,253.22,253.22,249.83,249.83,5829.0
2025-03-12 11:00:00,250.19,252.0,250.0,251.82,6491.0,250.19,252.0,250.0,251.82,6491.0
2025-03-12 11:30:00,251.94,252.58,250.76,251.81,6881.0,251.94,252.58,250.76,251.81,6881.0
2025-03-12 12:00:00,251.87,252.3,251.56,251.56,2116.0,251.87,252.3,251.56,251.56,2116.0
2025-03-12 12:30:00,252.74,252.75,251.46,251.46,3799.0,252.74,252.75,251.46,251.46,3799.0
2025-03-12 13:00:00,251.09,251.83,251.09,251.72,1706.0,251.09,251.83,251.09,251.72,1706.0
2025-03-12 13:30:00,252.18,252.22,251.14,251.24,4451.0,252.18,252.22,251.14,251.24,4451.0
2025-03-12 14:00:00,251.0,252.05,251.0,251.69,1868.0,251.0,252.05,251.0,251.69,1868.0
2025-03-12 14:30:00,251.89,252.76,251.55,252.16,8738.0,251.89,252.76,251.55,252.16,8738.0
2025-03-12 15:00:00,252.01,252.01,250.96,251.65,2993.0,252.01,252.01,250.96,251.65,2993.0
2025-03-12 15:30:00,251.09,252.63,250.89,251.15,34242.0,251.09,252.63,250.89,251.15,34242.0
2025-03-13 09:30:00,249.29,250.94,247.49,248.79,4699.0,249.29,250.94,247.49,248.79,4699.0
2025-03-13 10:00:00,248.26,250.72,248.26,250.24,3226.0,248.26,250.72,248.26,250.24,3226.0
2025-03-13 10:30:00,250.17,250.34,249.0,249.0,3650.0,250.17,250.34,249.0,249.0,3650.0
2025-03-13 11:00:00,248.68,248.82,247.43,247.43,5969.0,248.68,248.82,247.43,247.43,5969.0
2025-03-13 11:30:00,247.43,247.47,245.87,246.58,4347.0,247.43,247.47,245.87,246.58,4347.0
2025-03-13 12:00:00,246.95,247.45,245.78,246.19,3190.0,246.95,247.45,245.78,246.19,3190.0
2025-03-13 12:30:00,246.15,246.93,245.77,246.28,2936.0,246.15,246.93,245.77,246.28,2936.0
2025-03-13 13:00:00,246.64,247.93,244.69,244.69,4693.0,246.64,247.93,244.69,244.69,4693.0
2025-03-13 13:30:00,244.66,245.15,244.0,244.7,4197.0,244.66,245.15,244.0,244.7,4197.0
2025-03-13 14:00:00,244.7,246.12,244.67,245.7,4231.0,244.7,246.12,244.67,245.7,4231.0
2025-03-13 14:30:00,246.01,246.91,245.97,246.91,4629.0,246.01,246.91,245.97,246.91,4629.0
2025-03-13 15:00:00,246.8,247.12,245.51,246.04,4129.0,246.8,247.12,245.51,246.04,4129.0
2025-03-13 15:30:00,246.0,246.34,245.0,245.05,12005.0,246.0,246.34,245.0,245.05,12005.0
2025-03-14 09:30:00,246.48,250.49,245.02,248.86,7102.0,246.48,250.49,245.02,248.86,7102.0
2025-03-14 10:00:00,248.81,249.6,247.19,247.2,4826.0,248.81,249.6,247.19,247.2,4826.0
2025-03-14 10:30:00,247.23,249.24,246.87,248.62,1814.0,247.23,249.24,246.87,248.62,1814.0
2025-03-14 11:00:00,249.86,250.56,249.58,249.68,3300.0,249.86,250.56,249.58,249.68,3300.0
2025-03-14 11:30:00,249.84,250.83,249.83,250.45,4206.0,249.84,250.83,249.83,250.45,4206.0
2025-03-14 12:00:00,250.1,250.44,249.42,249.71,6931.0,250.1,250.44,249.42,249.71,6931.0
2025-03-14 12:30:00,249.38,251.65,249.38,251.34,4617.0,249.38,251.65,249.38,251.34,4617.0
2025-03-14 13:00:00,251.72,252.91,251.72,251.81,6257.0,251.72,252.91,251.72,251.81,6257.0
2025-03-14 13:30:00,252.06,252.54,251.57,251.98,2838.0,252.06,252.54,251.57,251.98,2838.0
2025-03-14 14:00:00,251.98,252.67,251.41,251.62,3777.0,251.98,252.67,251.41,251.62,3777.0
2025-03-14 14:30:00,252.06,252.61,251.6,252.03,4727.0,252.06,252.61,251.6,252.03,4727.0
2025-03-14 15:00:00,252.45,253.87,252.11,253.13,7193.0,252.45,253.87,252.11,253.13,7193.0
2025-03-14 15:30:00,253.0,256.42,252.87,254.47,28015.0,253.0,256.42,252.87,254.47,28015.0
2025-03-17 09:30:00,254.16,257.63,251.04,251.11,17137.0,254.16,257.63,251.04,251.11,17137.0
2025-03-17 10:00:00,251.43,253.55,251.1,252.95,11161.0,251.43,253.55,251.1,252.95,11161.0
2025-03-17 10:30:00,252.95,254.11,252.17,252.82,8931.0,252.95,254.11,252.17,252.82,8931.0
2025-03-17 11:00:00,253.15,253.81,252.21,252.21,9326.0,253.15,253.81,252.21,252.21,9326.0
2025-03-17 11:30:00,252.36,252.58,250.86,252.45,7391.0,252.36,252.58,250.86,252.45,7391.0
2025-03-17 12:00:00,252.22,253.29,252.22,252.99,9627.0,252.22,253.29,252.22,252.99,9627.0
2025-03-17 12:30:00,253.0,254.03,252.7,254.03,12170.0,253.0,254.03,252.7,254.03,12170.0
2025-03-17 13:00:00,253.85,254.11,252.99,253.9,7373.0,253.85,254.11,252.99,253.9,7373.0
2025-03-17 13:30:00,253.55,256.51,253.55,256.12,14116.0,253.55,256.51,253.55,256.12,14116.0
2025-03-17 14:00:00,256.62,256.85,255.67,255.99,8831.0,256.62,256.85,255.67,255.99,8831.0
2025-03-17 14:30:00,255.82,256.65,255.49,256.19,9658.0,255.82,256.65,255.49,256.19,9658.0
2025-03-17 15:00:00,256.13,257.84,255.66,257.31,12113.0,256.13,257.84,255.66,257.31,12113.0
2025-03-17 15:30:00,257.57,257.62,255.68,257.08,57354.0,257.57,257.62,255.68,257.08,57354.0
2025-03-18 09:30:00,257.3,257.3,250.45,256.32,13085.0,257.3,257.3,250.45,256.32,13085.0
2025-03-18 10:00:00,258.05,258.2,256.0,257.89,3235.0,258.05,258.2,256.0,257.89,3235.0
2025-03-18 10:30:00,257.13,257.47,255.48,255.67,4582.0,257.13,257.47,255.48,255.67,4582.0
2025-03-18 11:00:00,255.59,256.27,255.2,255.94,27365.0,255.59,256.27,255.2,255.94,27365.0
2025-03-18 11:30:00,256.04,257.38,255.61,257.38,7444.0,256.04,257.38,255.61,257.38,7444.0
2025-03-18 12:00:00,257.9,258.3,257.19,258.3,1592.0,257.9,258.3,257.19,258.3,1592.0
2025-03-18 12:30:00,258.45,258.45,257.66,258.35,2147.0,258.45,258.45,257.66,258.35,2147.0
2025-03-18 13:00:00,258.13,258.2,257.26,258.2,3110.0,258.13,258.2,257.26,258.2,3110.0
2025-03-18 13:30:00,258.26,259.63,258.23,258.99,8151.0,258.26,259.63,258.23,258.99,8151.0
2025-03-18 14:00:00,259.24,259.26,258.33,259.0,9212.0,259.24,259.26,258.33,259.0,9212.0
2025-03-18 14:30:00,258.97,259.44,258.92,259.31,5123.0,258.97,259.44,258.92,259.31,5123.0
2025-03-18 15:00:00,259.09,260.18,258.85,260.18,5501.0,259.09,260.18,258.85,260.18,5501.0
2025-03-18 15:30:00,259.97,260.42,258.79,259.82,37339.0,259.97,260.42,258.79,259.82,37339.0
2025-03-19 09:30:00,260.0,260.11,254.84,255.85,7555.0,260.0,260.11,254.84,255.85,7555.0
2025-03-19 10:00:00,256.15,258.04,255.74,258.03,3347.0,256.15,258.04,255.74,258.03,3347.0
2025-03-19 10:30:00,256.67,257.23,255.82,256.19,6065.0,256.67,257.23,255.82,256.19,6065.0
2025-03-19 11:00:00,256.12,256.28,254.73,254.82,4046.0,256.12,256.28,254.73,254.82,4046.0
2025-03-19 11:30:00,254.93,255.96,254.79,255.1,7180.0,254.93,255.96,254.79,255.1,7180.0
2025-03-19 12:00:00,255.37,255.84,254.57,254.79,1842.0,255.37,255.84,254.57,254.79,1842.0
2025-03-19 12:30:00,254.67,254.67,252.86,254.22,3020.0,254.67,254.67,252.86,254.22,3020.0
2025-03-19 13:00:00,255.18,255.18,253.47,253.64,9245.0,255.18,255.18,253.47,253.64,9245.0
2025-03-19 13:30:00,253.64,254.2,252.05,252.61,11668.0,253.64,254.2,252.05,252.61,11668.0
2025-03-19 14:00:00,252.61,255.0,252.6,254.32,10470.0,252.61,255.0,252.6,254.32,10470.0
2025-03-19 14:30:00,254.52,256.33,254.51,255.36,8140.0,254.52,256.33,254.51,255.36,8140.0
2025-03-19 15:00:00,255.35,255.96,254.54,254.71,11522.0,255.35,255.96,254.54,254.71,11522.0
2025-03-19 15:30:00,254.78,255.5,252.75,254.36,31626.0,254.78,255.5,252.75,254.36,31626.0
2025-03-20 09:30:00,252.52,253.83,249.47,252.22,14989.0,252.52,253.83,249.47,252.22,14989.0
2025-03-20 10:00:00,252.37,255.31,252.36,255.3,6154.0,252.37,255.31,252.36,255.3,6154.0
2025-03-20 10:30:00,255.3,255.42,253.83,255.24,9777.0,255.3,255.42,253.83,255.24,9777.0
2025-03-20 11:00:00,255.12,256.63,254.99,256.63,4736.0,255.12,256.63,254.99,256.63,4736.0
2025-03-20 11:30:00,256.6,256.93,255.68,255.76,10050.0,256.6,256.93,255.68,255.76,10050.0
2025-03-20 12:00:00,255.61,256.01,254.18,254.22,5021.0,255.61,256.01,254.18,254.22,5021.0
2025-03-20 12:30:00,254.44,254.68,253.51,253.61,3000.0,254.44,254.68,253.51,253.61,3000.0
2025-03-20 13:00:00,253.51,254.61,253.51,253.88,5535.0,253.51,254.61,253.51,253.88,5535.0
2025-03-20 13:30:00,254.39,254.39,253.87,253.9,2621.0,254.39,254.39,253.87,253.9,2621.0
2025-03-20 14:00:00,254.16,254.86,253.9,253.9,5554.0,254.16,254.86,253.9,253.9,5554.0
2025-03-20 14:30:00,254.12,255.01,254.1,254.87,3343.0,254.12,255.01,254.1,254.87,3343.0
2025-03-20 15:00:00,254.88,256.08,254.61,255.32,9349.0,254.88,256.08,254.61,255.32,9349.0
2025-03-20 15:30:00,255.51,256.18,254.27,254.47,32144.0,255.51,256.18,254.27,254.47,32144.0
2025-03-21 09:30:00,252.58,254.8,252.22,253.35,21218.0,252.58,254.8,252.22,253.35,21218.0
2025-03-21 10:00:00,253.93,254.23,252.48,253.04,7993.0,253.93,254.23,252.48,253.04,7993.0
2025-03-21 10:30:00,253.86,253.86,251.26,252.82,10487.0,253.86,253.86,251.26,252.82,10487.0
2025-03-21 11:00:00,253.0,253.58,252.16,252.66,10418.0,253.0,253.58,252.16,252.66,10418.0
2025-03-21 11:30:00,252.66,253.09,250.7,252.91,17341.0,252.66,253.09,250.7,252.91,17341.0
2025-03-21 12:00:00,252.63,254.79,252.34,253.76,17184.0,252.63,254.79,252.34,253.76,17184.0
2025-03-21 12:30:00,253.87,254.33,252.43,252.59,10326.0,253.87,254.33,252.43,252.59,10326.0
2025-03-21 13:00:00,252.77,253.5,251.79,252.31,12289.0,252.77,253.5,251.79,252.31,12289.0
2025-03-21 13:30:00,252.12,254.17,251.9,253.19,6525.0,252.12,254.17,251.9,253.19,6525.0
2025-03-21 14:00:00,253.7,254.1,252.69,253.17,10372.0,253.7,254.1,252.69,253.17,10372.0
2025-03-21 14:30:00,252.97,254.09,252.36,252.66,14327.0,252.97,254.09,252.36,252.66,14327.0
2025-03-21 15:00:00,252.59,253.83,252.1,252.89,20656.0,252.59,253.83,252.1,252.89,20656.0
2025-03-21 15:30:00,252.88,256.74,251.84,256.6,97943.0,252.88,256.74,251.84,256.6,97943.0
2025-03-24 09:30:00,257.96,259.95,254.67,257.63,18130.0,257.96,259.95,254.67,257.63,18130.0
2025-03-24 10:00:00,258.22,259.2,257.31,257.56,8662.0,258.22,259.2,257.31,257.56,8662.0
2025-03-24 10:30:00,257.66,258.26,257.11,257.84,6262.0,257.66,258.26,257.11,257.84,6262.0
2025-03-24 11:00:00,258.62,258.62,257.67,257.95,2219.0,258.62,258.62,257.67,257.95,2219.0
2025-03-24 11:30:00,258.42,258.42,257.5,258.01,4455.0,258.42,258.42,257.5,258.01,4455.0
2025-03-24 12:00:00,258.16,258.28,257.47,257.47,3842.0,258.16,258.28,257.47,257.47,3842.0
2025-03-24 12:30:00,257.63,257.87,257.22,257.56,1887.0,257.63,257.87,257.22,257.56,1887.0
2025-03-24 13:00:00,257.33,257.54,257.16,257.21,2344.0,257.33,257.54,257.16,257.21,2344.0
2025-03-24 13:30:00,257.21,257.59,256.94,257.1,3759.0,257.21,257.59,256.94,257.1,3759.0
2025-03-24 14:00:00,257.16,257.16,255.26,255.31,2871.0,257.16,257.16,255.26,255.31,2871.0
2025-03-24 14:30:00,254.87,256.66,254.87,256.21,2470.0,254.87,256.66,254.87,256.21,2470.0
2025-03-24 15:00:00,257.07,258.05,256.44,258.05,5739.0,257.07,258.05,256.44,258.05,5739.0
2025-03-24 15:30:00,257.81,258.27,256.59,256.65,33144.0,257.81,258.27,256.59,256.65,33144.0
2025-03-25 09:30:00,257.14,258.89,255.0,256.29,4840.0,257.14,258.89,255.0,256.29,4840.0
2025-03-25 10:00:00,255.0,255.1,252.05,252.56,3296.0,255.0,255.1,252.05,252.56,3296.0
2025-03-25 10:30:00,252.01,253.12,252.0,252.37,6796.0,252.01,253.12,252.0,252.37,6796.0
2025-03-25 11:00:00,252.21,252.97,252.0,252.42,8529.0,252.21,252.97,252.0,252.42,8529.0
2025-03-25 11:30:00,252.43,253.12,250.97,250.97,2603.0,252.43,253.12,250.97,250.97,2603.0
2025-03-25 12:00:00,250.97,251.77,250.97,251.03,1831.0,250.97,251.77,250.97,251.03,1831.0
2025-03-25 12:30:00,250.89,251.23,250.58,250.98,1648.0,250.89,251.23,250.58,250.98,1648.0
2025-03-25 13:00:00,250.98,250.98,250.26,250.56,2541.0,250.98,250.98,250.26,250.56,2541.0
2025-03-25 13:30:00,250.69,251.04,249.55,249.56,4628.0,250.69,251.04,249.55,249.56,4628.0
2025-03-25 14:00:00,249.84,249.97,248.11,248.21,6658.0,249.84,249.97,248.11,248.21,6658.0
2025-03-25 14:30:00,248.16,248.27,246.73,247.38,4105.0,248.16,248.27,246.73,247.38,4105.0
2025-03-25 15:00:00,247.38,248.61,247.36,247.49,3805.0,247.38,248.61,247.36,247.49,3805.0
2025-03-25 15:30:00,247.79,248.56,246.33,247.26,33945.0,247.79,248.56,246.33,247.26,33945.0
2025-03-26 09:30:00,246.75,248.28,245.31,245.93,9781.0,246.75,248.28,245.31,245.93,9781.0
2025-03-26 10:00:00,246.58,246.78,245.45,245.45,10199.0,246.58,246.78,245.45,245.45,10199.0
2025-03-26 10:30:00,245.34,245.54,244.67,245.54,5418.0,245.34,245.54,244.67,245.54,5418.0
2025-03-26 11:00:00,245.88,246.13,244.25,244.36,11604.0,245.88,246.13,244.25,244.36,11604.0
2025-03-26 11:30:00,244.61,245.28,243.76,245.22,4743.0,244.61,245.28,243.76,245.22,4743.0
2025-03-26 12:00:00,245.07,245.59,245.06,245.59,1140.0,245.07,245.59,245.06,245.59,1140.0
2025-03-26 12:30:00,245.66,246.32,245.45,245.58,6153.0,245.66,246.32,245.45,245.58,6153.0
2025-03-26 13:00:00,245.61,246.02,244.96,245.56,5502.0,245.61,246.02,244.96,245.56,5502.0
2025-03-26 13:30:00,245.15,245.68,244.35,244.95,13964.0,245.15,245.68,244.35,244.95,13964.0
2025-03-26 14:00:00,244.76,245.66,244.76,245.39,981.0,244.76,245.66,244.76,245.39,981.0
2025-03-26 14:30:00,245.62,245.94,245.04,245.04,3196.0,245.62,245.94,245.04,245.04,3196.0
2025-03-26 15:00:00,245.0,245.32,244.33,244.33,5736.0,245.0,245.32,244.33,244.33,5736.0
2025-03-26 15:30:00,244.78,245.53,244.54,245.35,17970.0,244.78,245.53,244.54,245.35,17970.0
2025-03-27 09:30:00,245.54,247.2,244.73,247.19,7669.0,245.54,247.2,244.73,247.19,7669.0
2025-03-27 10:00:00,248.55,249.34,247.37,248.65,4731.0,248.55,249.34,247.37,248.65,4731.0
2025-03-27 10:30:00,248.76,249.36,248.02,248.41,2400.0,248.76,249.36,248.02,248.41,2400.0
2025-03-27 11:00:00,248.41,248.94,247.95,248.9,2701.0,248.41,248.94,247.95,248.9,2701.0
2025-03-27 11:30:00,249.37,249.37,246.66,246.66,5165.0,249.37,249.37,246.66,246.66,5165.0
2025-03-27 12:00:00,246.51,247.1,246.47,247.09,2904.0,246.51,247.1,246.47,247.09,2904.0
2025-03-27 12:30:00,246.47,246.62,246.09,246.25,2444.0,246.47,246.62,246.09,246.25,2444.0
2025-03-27 13:00:00,246.1,247.38,246.02,247.0,2984.0,246.1,247.38,246.02,247.0,2984.0
2025-03-27 13:30:00,246.84,247.0,246.6,246.99,1489.0,246.84,247.0,246.6,246.99,1489.0
2025-03-27 14:00:00,246.79,247.84,246.78,247.84,3127.0,246.79,247.84,246.78,247.84,3127.0
2025-03-27 14:30:00,247.52,248.34,247.37,247.57,6182.0,247.52,248.34,247.37,247.57,6182.0
2025-03-27 15:00:00,247.96,248.79,247.96,248.78,4602.0,247.96,248.79,247.96,248.78,4602.0
2025-03-27 15:30:00,248.42,248.75,246.85,247.34,12964.0,248.42,248.75,246.85,247.34,12964.0
2025-03-28 09:30:00,245.0,246.82,243.68,243.81,15801.0,245.0,246.82,243.68,243.81,15801.0
2025-03-28 10:00:00,243.7,246.11,243.14,243.16,5085.0,243.7,246.11,243.14,243.16,5085.0
2025-03-28 10:30:00,243.2,244.71,242.51,244.68,7688.0,243.2,244.71,242.51,244.68,7688.0
2025-03-28 11:00:00,244.02,244.08,242.72,243.98,5362.0,244.02,244.08,242.72,243.98,5362.0
2025-03-28 11:30:00,244.0,244.31,243.35,243.35,5551.0,244.0,244.31,243.35,243.35,5551.0
2025-03-28 12:00:00,243.57,244.28,243.43,243.43,7175.0,243.57,244.28,243.43,243.43,7175.0
2025-03-28 12:30:00,243.45,244.45,243.44,244.0,2247.0,243.45,244.45,243.44,244.0,2247.0
2025-03-28 13:00:00,244.0,244.0,241.87,241.87,4596.0,244.0,244.0,241.87,241.87,4596.0
2025-03-28 13:30:00,242.19,244.16,242.07,243.85,11955.0,242.19,244.16,242.07,243.85,11955.0
2025-03-28 14:00:00,243.69,244.0,243.39,243.39,3785.0,243.69,244.0,243.39,243.39,3785.0
2025-03-28 14:30:00,243.14,243.6,242.79,243.19,9256.0,243.14,243.6,242.79,243.19,9256.0
2025-03-28 15:00:00,243.03,243.66,243.0,243.17,7571.0,243.03,243.66,243.0,243.17,7571.0
2025-03-28 15:30:00,243.24,243.86,242.9,243.02,41496.0,243.24,243.86,242.9,243.02,41496.0
2025-03-31 09:30:00,241.36,242.94,235.83,239.01,11459.0,241.36,242.94,235.83,239.01,11459.0
2025-03-31 10:00:00,238.41,239.01,235.98,237.01,42793.0,238.41,239.01,235.98,237.01,42793.0
2025-03-31 10:30:00,238.35,239.14,237.96,239.06,5385.0,238.35,239.14,237.96,239.06,5385.0
2025-03-31 11:00:00,239.58,242.51,239.37,242.51,27173.0,239.58,242.51,239.37,242.51,27173.0
2025-03-31 11:30:00,242.16,242.81,241.79,242.34,5732.0,242.16,242.81,241.79,242.34,5732.0
2025-03-31 12:00:00,242.34,242.34,240.55,241.63,4893.0,242.34,242.34,240.55,241.63,4893.0
2025-03-31 12:30:00,241.63,242.03,240.98,241.25,4249.0,241.63,242.03,240.98,241.25,4249.0
2025-03-31 13:00:00,241.18,242.13,240.8,240.8,3066.0,241.18,242.13,240.8,240.8,3066.0
2025-03-31 13:30:00,241.09,241.18,240.12,240.73,7768.0,241.09,241.18,240.12,240.73,7768.0
2025-03-31 14:00:00,240.81,242.15,240.8,241.65,6030.0,240.81,242.15,240.8,241.65,6030.0
2025-03-31 14:30:00,241.73,242.7,241.72,242.43,5296.0,241.73,242.7,241.72,242.43,5296.0
2025-03-31 15:00:00,242.42,244.82,242.38,244.38,11212.0,242.42,244.82,242.38,244.38,11212.0
2025-03-31 15:30:00,244.52,245.65,242.7,243.56,38354.0,244.52,245.65,242.7,243.56,38354.0
2025-04-01 09:30:00,242.7,245.52,240.71,240.73,7440.0,242.7,245.52,240.71,240.73,7440.0
2025-04-01 10:00:00,240.7,241.81,239.77,240.05,3016.0,240.7,241.81,239.77,240.05,3016.0
2025-04-01 10:30:00,240.99,243.47,240.99,243.14,4051.0,240.99,243.47,240.99,243.14,4051.0
2025-04-01 11:00:00,243.46,245.23,243.46,244.67,3451.0,243.46,245.23,243.46,244.67,3451.0
2025-04-01 11:30:00,244.22,244.52,243.9,244.43,2362.0,244.22,244.52,243.9,244.43,2362.0
2025-04-01 12:00:00,244.78,244.78,242.51,242.51,3646.0,244.78,244.78,242.51,242.51,3646.0
2025-04-01 12:30:00,242.79,242.89,241.31,242.89,6187.0,242.79,242.89,241.31,242.89,6187.0
2025-04-01 13:00:00,242.38,243.31,242.32,242.44,6479.0,242.38,243.31,242.32,242.44,6479.0
2025-04-01 13:30:00,242.22,242.66,241.81,242.16,3881.0,242.22,242.66,241.81,242.16,3881.0
2025-04-01 14:00:00,241.89,242.47,240.92,241.37,10049.0,241.89,242.47,240.92,241.37,10049.0
2025-04-01 14:30:00,241.18,241.51,238.8,239.81,21140.0,241.18,241.51,238.8,239.81,21140.0
2025-04-01 15:00:00,239.69,240.69,238.16,239.5,5680.0,239.69,240.69,238.16,239.5,5680.0
2025-04-01 15:30:00,239.05,240.53,237.91,240.02,42164.0,239.05,240.53,237.91,240.02,42164.0
2025-04-02 09:30:00,237.63,241.61,237.63,240.37,3748.0,237.63,241.61,237.63,240.37,3748.0
2025-04-02 10:00:00,239.9,242.59,239.85,242.59,4150.0,239.9,242.59,239.85,242.59,4150.0
2025-04-02 10:30:00,241.81,243.26,241.8,243.26,1196.0,241.81,243.26,241.8,243.26,1196.0
2025-04-02 11:00:00,242.97,243.1,242.27,243.1,3075.0,242.97,243.1,242.27,243.1,3075.0
2025-04-02 11:30:00,243.6,244.0,243.25,244.0,3100.0,243.6,244.0,243.25,244.0,3100.0
2025-04-02 12:00:00,243.8,244.49,243.8,244.49,5327.0,243.8,244.49,243.8,244.49,5327.0
2025-04-02 12:30:00,244.31,245.37,244.29,245.28,3796.0,244.31,245.37,244.29,245.28,3796.0
2025-04-02 13:00:00,245.56,248.0,245.55,246.34,22165.0,245.56,248.0,245.55,246.34,22165.0
2025-04-02 13:30:00,246.37,246.38,244.97,245.12,3933.0,246.37,246.38,244.97,245.12,3933.0
2025-04-02 14:00:00,244.59,244.69,243.61,243.61,4381.0,244.59,244.69,243.61,243.61,4381.0
2025-04-02 14:30:00,243.83,245.02,243.81,243.87,3698.0,243.83,245.02,243.81,243.87,3698.0
2025-04-02 15:00:00,243.9,245.0,243.9,244.56,7973.0,243.9,245.0,243.9,244.56,7973.0
2025-04-02 15:30:00,244.32,245.58,244.32,245.58,25989.0,244.32,245.58,244.32,245.58,25989.0
2025-04-03 09:30:00,238.31,239.94,233.71,233.87,24588.0,238.31,239.94,233.71,233.87,24588.0
2025-04-03 10:00:00,234.3,235.75,233.47,234.88,4912.0,234.3,235.75,233.47,234.88,4912.0
2025-04-03 10:30:00,235.0,235.6,233.95,233.95,11963.0,235.0,235.6,233.95,233.95,11963.0
2025-04-03 11:00:00,234.04,236.31,233.8,234.99,7731.0,234.04,236.31,233.8,234.99,7731.0
2025-04-03 11:30:00,235.46,236.87,235.46,236.87,4905.0,235.46,236.87,235.46,236.87,4905.0
2025-04-03 12:00:00,236.87,237.46,236.28,236.64,3100.0,236.87,237.46,236.28,236.64,3100.0
2025-04-03 12:30:00,236.66,237.26,236.55,236.55,4222.0,236.66,237.26,236.55,236.55,4222.0
2025-04-03 13:00:00,236.81,237.14,234.6,235.4,33233.0,236.81,237.14,234.6,235.4,33233.0
2025-04-03 13:30:00,235.86,236.12,234.89,235.9,6805.0,235.86,236.12,234.89,235.9,6805.0
2025-04-03 14:00:00,235.64,235.73,233.5,233.86,12715.0,235.64,235.73,233.5,233.86,12715.0
2025-04-03 14:30:00,234.22,235.1,233.45,234.83,8528.0,234.22,235.1,233.45,234.83,8528.0
2025-04-03 15:00:00,234.91,235.5,234.07,234.16,5770.0,234.91,235.5,234.07,234.16,5770.0
2025-04-03 15:30:00,234.4,235.43,233.34,235.0,41621.0,234.4,235.43,233.34,235.0,41621.0
2025-04-04 09:30:00,230.52,231.31,221.18,223.51,21744.0,230.52,231.31,221.18,223.51,21744.0
2025-04-04 10:00:00,223.76,225.58,222.27,225.0,74770.0,223.76,225.58,222.27,225.0,74770.0
2025-04-04 10:30:00,225.1,225.22,221.72,224.53,57153.0,225.1,225.22,221.72,224.53,57153.0
2025-04-04 11:00:00,224.99,228.61,224.9,227.0,8762.0,224.99,228.61,224.9,227.0,8762.0
2025-04-04 11:30:00,227.06,229.33,226.64,226.97,41187.0,227.06,229.33,226.64,226.97,41187.0
2025-04-04 12:00:00,227.41,228.94,225.08,225.09,16284.0,227.41,228.94,225.08,225.09,16284.0
2025-04-04 12:30:00,225.12,226.29,224.85,225.75,11690.0,225.12,226.29,224.85,225.75,11690.0
2025-04-04 13:00:00,225.45,226.74,225.43,226.32,15121.0,225.45,226.74,225.43,226.32,15121.0
2025-04-04 13:30:00,226.23,226.61,224.76,226.42,8157.0,226.23,226.61,224.76,226.42,8157.0
2025-04-04 14:00:00,226.94,227.53,223.83,223.95,15862.0,226.94,227.53,223.83,223.95,15862.0
2025-04-04 14:30:00,224.42,225.67,223.7,225.26,18999.0,224.42,225.67,223.7,225.26,18999.0
2025-04-04 15:00:00,225.37,227.63,224.53,226.91,23671.0,225.37,227.63,224.53,226.91,23671.0
2025-04-04 15:30:00,227.27,228.11,225.2,225.54,70214.0,227.27,228.11,225.2,225.54,70214.0
2025-04-07 09:30:00,221.5,224.47,215.38,223.78,23335.0,221.5,224.47,215.38,223.78,23335.0
2025-04-07 10:00:00,223.54,233.5,222.78,227.18,79879.0,223.54,233.5,222.78,227.18,79879.0
2025-04-07 10:30:00,225.17,228.94,221.34,226.45,14782.0,225.17,228.94,221.34,226.45,14782.0
2025-04-07 11:00:00,227.33,229.12,220.14,221.75,12863.0,227.33,229.12,220.14,221.75,12863.0
2025-04-07 11:30:00,222.22,225.19,221.61,222.72,15394.0,222.22,225.19,221.61,222.72,15394.0
2025-04-07 12:00:00,222.72,224.4,221.01,223.77,30183.0,222.72,224.4,221.01,223.77,30183.0
2025-04-07 12:30:00,224.43,224.68,221.8,222.15,11068.0,224.43,224.68,221.8,222.15,11068.0
2025-04-07 13:00:00,222.74,227.0,221.9,227.0,18123.0,222.74,227.0,221.9,227.0,18123.0
2025-04-07 13:30:00,226.39,229.78,225.23,229.75,8708.0,226.39,229.78,225.23,229.75,8708.0
2025-04-07 14:00:00,230.0,230.11,226.03,226.03,11587.0,230.0,230.11,226.03,226.03,11587.0
2025-04-07 14:30:00,226.48,228.09,225.85,226.33,5365.0,226.48,228.09,225.85,226.33,5365.0
2025-04-07 15:00:00,226.66,227.31,225.78,226.6,8404.0,226.66,227.31,225.78,226.6,8404.0
2025-04-07 15:30:00,226.6,229.56,226.55,229.4,51303.0,226.6,229.56,226.55,229.4,51303.0
2025-04-08 09:30:00,236.19,236.19,229.81,233.17,15720.0,236.19,236.19,229.81,233.17,15720.0
2025-04-08 10:00:00,233.17,233.45,230.31,231.79,8428.0,233.17,233.45,230.31,231.79,8428.0
2025-04-08 10:30:00,231.33,232.04,230.0,230.12,5695.0,231.33,232.04,230.0,230.12,5695.0
2025-04-08 11:00:00,230.04,231.28,229.91,230.57,8001.0,230.04,231.28,229.91,230.57,8001.0
2025-04-08 11:30:00,230.25,231.72,230.0,231.19,4253.0,230.25,231.72,230.0,231.19,4253.0
2025-04-08 12:00:00,230.97,231.12,229.62,229.72,14640.0,230.97,231.12,229.62,229.72,14640.0
2025-04-08 12:30:00,229.42,229.42,226.11,226.5,20395.0,229.42,229.42,226.11,226.5,20395.0
2025-04-08 13:00:00,226.5,226.5,223.66,223.83,34055.0,226.5,226.5,223.66,223.83,34055.0
2025-04-08 13:30:00,223.89,226.36,223.89,225.22,24844.0,223.89,226.36,223.89,225.22,24844.0
2025-04-08 14:00:00,224.99,225.5,223.91,223.92,28556.0,224.99,225.5,223.91,223.92,28556.0
2025-04-08 14:30:00,224.11,226.04,223.88,224.5,40741.0,224.11,226.04,223.88,224.5,40741.0
2025-04-08 15:00:00,224.5,224.62,222.7,223.2,47023.0,224.5,224.62,222.7,223.2,47023.0
2025-04-08 15:30:00,222.97,223.49,220.09,220.22,145411.0,222.97,223.49,220.09,220.22,145411.0
2025-04-09 09:30:00,216.37,222.81,216.37,221.29,18344.0,216.37,222.81,216.37,221.29,18344.0
2025-04-09 10:00:00,221.11,223.31,219.26,220.64,4462.0,221.11,223.31,219.26,220.64,4462.0
2025-04-09 10:30:00,220.22,221.12,217.35,217.36,10253.0,220.22,221.12,217.35,217.36,10253.0
2025-04-09 11:00:00,218.55,219.01,217.38,217.55,14856.0,218.55,219.01,217.38,217.55,14856.0
2025-04-09 11:30:00,218.09,218.59,216.29,216.92,9888.0,218.09,218.59,216.29,216.92,9888.0
2025-04-09 12:00:00,217.25,221.23,217.0,220.56,10661.0,217.25,221.23,217.0,220.56,10661.0
2025-04-09 12:30:00,220.29,221.62,219.3,219.58,12872.0,220.29,221.62,219.3,219.58,12872.0
2025-04-09 13:00:00,220.49,237.4,218.33,231.6,38113.0,220.49,237.4,218.33,231.6,38113.0
2025-04-09 13:30:00,231.57,238.97,231.34,237.64,10234.0,231.57,238.97,231.34,237.64,10234.0
2025-04-09 14:00:00,238.11,244.61,236.83,243.68,19195.0,238.11,244.61,236.83,243.68,19195.0
2025-04-09 14:30:00,242.68,244.28,237.43,238.28,12790.0,242.68,244.28,237.43,238.28,12790.0
2025-04-09 15:00:00,237.62,244.7,237.44,243.53,14434.0,237.62,244.7,237.44,243.53,14434.0
2025-04-09 15:30:00,244.41,249.58,243.26,248.92,65712.0,244.41,249.58,243.26,248.92,65712.0
2025-04-10 09:30:00,244.2,244.2,231.22,234.75,11678.0,244.2,244.2,231.22,234.75,11678.0
2025-04-10 10:00:00,234.0,234.7,231.6,232.58,9466.0,234.0,234.7,231.6,232.58,9466.0
2025-04-10 10:30:00,233.41,233.41,230.63,230.64,4474.0,233.41,233.41,230.63,230.64,4474.0
2025-04-10 11:00:00,230.52,231.47,229.01,229.01,3300.0,230.52,231.47,229.01,229.01,3300.0
2025-04-10 11:30:00,229.01,229.01,226.54,228.47,7705.0,229.01,229.01,226.54,228.47,7705.0
2025-04-10 12:00:00,229.07,229.3,227.45,228.63,7362.0,229.07,229.3,227.45,228.63,7362.0
2025-04-10 12:30:00,228.63,232.35,228.62,231.1,8105.0,228.63,232.35,228.62,231.1,8105.0
2025-04-10 13:00:00,231.81,233.49,229.89,230.97,6900.0,231.81,233.49,229.89,230.97,6900.0
2025-04-10 13:30:00,231.22,235.51,231.12,235.42,8070.0,231.22,235.51,231.12,235.42,8070.0
2025-04-10 14:00:00,235.14,236.78,233.34,236.78,7975.0,235.14,236.78,233.34,236.78,7975.0
2025-04-10 14:30:00,236.75,237.94,235.19,236.46,12941.0,236.75,237.94,235.19,236.46,12941.0
2025-04-10 15:00:00,236.1,237.81,234.8,234.8,13591.0,236.1,237.81,234.8,234.8,13591.0
2025-04-10 15:30:00,234.16,235.66,231.53,232.69,62541.0,234.16,235.66,231.53,232.69,62541.0
2025-04-11 09:30:00,235.04,237.25,231.72,234.66,9940.0,235.04,237.25,231.72,234.66,9940.0
2025-04-11 10:00:00,233.46,234.96,232.6,233.84,9878.0,233.46,234.96,232.6,233.84,9878.0
2025-04-11 10:30:00,233.88,237.6,233.88,234.46,7991.0,233.88,237.6,233.88,234.46,7991.0
2025-04-11 11:00:00,234.46,236.05,234.42,235.68,4333.0,234.46,236.05,234.42,235.68,4333.0
2025-04-11 11:30:00,235.34,237.59,235.31,237.59,4225.0,235.34,237.59,235.31,237.59,4225.0
2025-04-11 12:00:00,237.86,238.54,237.03,237.87,7756.0,237.86,238.54,237.03,237.87,7756.0
2025-04-11 12:30:00,238.55,241.94,238.55,241.94,4385.0,238.55,241.94,238.55,241.94,4385.0
2025-04-11 13:00:00,241.53,242.78,240.71,240.71,6045.0,241.53,242.78,240.71,240.71,6045.0
2025-04-11 13:30:00,241.0,245.45,241.0,244.01,6791.0,241.0,245.45,241.0,244.01,6791.0
2025-04-11 14:00:00,243.54,243.95,242.68,243.48,6227.0,243.54,243.95,242.68,243.48,6227.0
2025-04-11 14:30:00,243.73,244.24,242.95,243.06,11621.0,243.73,244.24,242.95,243.06,11621.0
2025-04-11 15:00:00,243.31,245.99,243.31,245.2,11871.0,243.31,245.99,243.31,245.2,11871.0
2025-04-11 15:30:00,244.64,246.11,243.55,245.66,44044.0,244.64,246.11,243.55,245.66,44044.0
2025-04-14 09:30:00,251.16,251.16,245.24,246.99,11008.0,251.16,251.16,245.24,246.99,11008.0
2025-04-14 10:00:00,246.99,249.03,246.51,248.53,4684.0,246.99,249.03,246.51,248.53,4684.0
2025-04-14 10:30:00,248.46,251.94,248.45,251.94,4229.0,248.46,251.94,248.45,251.94,4229.0
2025-04-14 11:00:00,251.66,252.41,250.18,250.54,14324.0,251.66,252.41,250.18,250.54,14324.0
2025-04-14 11:30:00,250.87,251.39,247.96,248.02,5831.0,250.87,251.39,247.96,248.02,5831.0
2025-04-14 12:00:00,247.38,249.03,246.41,248.26,5469.0,247.38,249.03,246.41,248.26,5469.0
2025-04-14 12:30:00,248.53,249.37,247.85,248.44,5331.0,248.53,249.37,247.85,248.44,5331.0
2025-04-14 13:00:00,248.58,250.31,247.48,248.25,19117.0,248.58,250.31,247.48,248.25,19117.0
2025-04-14 13:30:00,249.01,249.01,247.26,248.17,4847.0,249.01,249.01,247.26,248.17,4847.0
2025-04-14 14:00:00,248.23,248.95,247.16,248.67,8425.0,248.23,248.95,247.16,248.67,8425.0
2025-04-14 14:30:00,249.07,250.32,248.85,249.54,9100.0,249.07,250.32,248.85,249.54,9100.0
2025-04-14 15:00:00,249.94,251.02,249.6,250.51,12086.0,249.94,251.02,249.6,250.51,12086.0
2025-04-14 15:30:00,250.73,252.17,249.61,249.62,36020.0,250.73,252.17,249.61,249.62,36020.0
2025-04-15 09:30:00,248.67,249.75,246.28,248.11,5556.0,248.67,249.75,246.28,248.11,5556.0
2025-04-15 10:00:00,249.54,250.74,247.9,247.9,8137.0,249.54,250.74,247.9,247.9,8137.0
2025-04-15 10:30:00,248.05,248.75,247.5,247.85,7176.0,248.05,248.75,247.5,247.85,7176.0
2025-04-15 11:00:00,248.0,248.67,247.32,247.65,7721.0,248.0,248.67,247.32,247.65,7721.0
2025-04-15 11:30:00,247.65,248.59,246.49,246.49,4942.0,247.65,248.59,246.49,246.49,4942.0
2025-04-15 12:00:00,246.8,247.58,245.54,245.54,4415.0,246.8,247.58,245.54,245.54,4415.0
2025-04-15 12:30:00,245.84,245.84,243.43,243.43,6773.0,245.84,245.84,243.43,243.43,6773.0
2025-04-15 13:00:00,243.64,244.58,243.27,243.27,3902.0,243.64,244.58,243.27,243.27,3902.0
2025-04-15 13:30:00,243.84,245.3,243.82,244.52,8613.0,243.84,245.3,243.82,244.52,8613.0
2025-04-15 14:00:00,244.06,245.15,243.72,244.51,3984.0,244.06,245.15,243.72,244.51,3984.0
2025-04-15 14:30:00,244.99,245.2,244.53,244.82,4573.0,244.99,245.2,244.53,244.82,4573.0
2025-04-15 15:00:00,244.8,244.97,243.82,243.82,7375.0,244.8,244.97,243.82,243.82,7375.0
2025-04-15 15:30:00,244.19,245.52,243.51,245.08,26713.0,244.19,245.52,243.51,245.08,26713.0
2025-04-16 09:30:00,246.75,248.28,243.0,247.2,36914.0,246.75,248.28,243.0,247.2,36914.0
2025-04-16 10:00:00,247.71,247.71,243.7,245.88,17475.0,247.71,247.71,243.7,245.88,17475.0
2025-04-16 10:30:00,245.81,246.39,244.63,246.39,2356.0,245.81,246.39,244.63,246.39,2356.0
2025-04-16 11:00:00,247.73,248.56,247.05,248.56,2137.0,247.73,248.56,247.05,248.56,2137.0
2025-04-16 11:30:00,248.67,248.67,246.97,246.97,1304.0,248.67,248.67,246.97,246.97,1304.0
2025-04-16 12:00:00,246.34,246.59,245.81,245.98,3620.0,246.34,246.59,245.81,245.98,3620.0
2025-04-16 12:30:00,245.71,246.23,245.38,246.23,1373.0,245.71,246.23,245.38,246.23,1373.0
2025-04-16 13:00:00,246.21,246.51,245.82,246.51,1541.0,246.21,246.51,245.82,246.51,1541.0
2025-04-16 13:30:00,246.23,246.71,242.68,242.94,2642.0,246.23,246.71,242.68,242.94,2642.0
2025-04-16 14:00:00,243.32,243.95,242.35,243.95,1800.0,243.32,243.95,242.35,243.95,1800.0
2025-04-16 14:30:00,243.3,243.86,241.79,241.79,2845.0,243.3,243.86,241.79,241.79,2845.0
2025-04-16 15:00:00,241.74,241.74,240.62,241.25,3146.0,241.74,241.74,240.62,241.25,3146.0
2025-04-16 15:30:00,241.22,245.96,241.19,245.01,45601.0,241.22,245.96,241.19,245.01,45601.0
2025-04-17 09:30:00,243.06,243.06,235.16,239.09,11857.0,243.06,243.06,235.16,239.09,11857.0
2025-04-17 10:00:00,238.16,239.39,237.78,238.13,5170.0,238.16,239.39,237.78,238.13,5170.0
2025-04-17 10:30:00,237.66,238.43,236.68,238.4,3207.0,237.66,238.43,236.68,238.4,3207.0
2025-04-17 11:00:00,238.14,239.98,238.14,238.77,2637.0,238.14,239.98,238.14,238.77,2637.0
2025-04-17 11:30:00,239.2,239.92,237.89,238.06,1620.0,239.2,239.92,237.89,238.06,1620.0
2025-04-17 12:00:00,237.15,240.14,236.61,239.5,3420.0,237.15,240.14,236.61,239.5,3420.0
2025-04-17 12:30:00,238.98,239.73,237.91,239.22,2400.0,238.98,239.73,237.91,239.22,2400.0
2025-04-17 13:00:00,239.74,239.74,237.64,238.35,5597.0,239.74,239.74,237.64,238.35,5597.0
2025-04-17 13:30:00,238.35,239.68,237.27,239.35,3781.0,238.35,239.68,237.27,239.35,3781.0
2025-04-17 14:00:00,238.62,239.69,238.62,239.67,4102.0,238.62,239.69,238.62,239.67,4102.0
2025-04-17 14:30:00,239.35,239.99,238.9,239.05,2229.0,239.35,239.99,238.9,239.05,2229.0
2025-04-17 15:00:00,239.05,239.05,236.91,238.16,7413.0,239.05,239.05,236.91,238.16,7413.0
2025-04-17 15:30:00,238.53,239.35,237.65,238.17,29990.0,238.53,239.35,237.65,238.17,29990.0
2025-04-21 09:30:00,237.1,237.97,233.98,235.72,8885.0,237.1,237.97,233.98,235.72,8885.0
2025-04-21 10:00:00,235.93,237.82,235.84,236.9,9771.0,235.93,237.82,235.84,236.9,9771.0
2025-04-21 10:30:00,236.89,237.85,236.27,236.44,4619.0,236.89,237.85,236.27,236.44,4619.0
2025-04-21 11:00:00,236.44,236.44,233.4,233.85,5326.0,236.44,236.44,233.4,233.85,5326.0
2025-04-21 11:30:00,233.93,233.94,232.53,233.7,9473.0,233.93,233.94,232.53,233.7,9473.0
2025-04-21 12:00:00,233.68,236.13,233.67,236.0,4904.0,233.68,236.13,233.67,236.0,4904.0
2025-04-21 12:30:00,235.76,237.71,235.76,236.86,5256.0,235.76,237.71,235.76,236.86,5256.0
2025-04-21 13:00:00,236.73,237.56,236.02,237.14,6913.0,236.73,237.56,236.02,237.14,6913.0
2025-04-21 13:30:00,237.14,238.79,236.71,237.87,13994.0,237.14,238.79,236.71,237.87,13994.0
2025-04-21 14:00:00,237.87,237.98,235.42,236.29,23044.0,237.87,237.98,235.42,236.29,23044.0
2025-04-21 14:30:00,236.29,236.56,234.52,234.53,7540.0,236.29,236.56,234.52,234.53,7540.0
2025-04-21 15:00:00,235.1,235.67,234.3,235.03,14460.0,235.1,235.67,234.3,235.03,14460.0
2025-04-21 15:30:00,235.03,237.26,234.94,236.94,49622.0,235.03,237.26,234.94,236.94,49622.0
2025-04-22 09:30:00,240.82,245.16,240.22,240.9,8455.0,240.82,245.16,240.22,240.9,8455.0
2025-04-22 10:00:00,240.49,241.86,240.31,240.92,6080.0,240.49,241.86,240.31,240.92,6080.0
2025-04-22 10:30:00,241.76,242.43,241.19,242.31,4864.0,241.76,242.43,241.19,242.31,4864.0
2025-04-22 11:00:00,242.33,244.78,242.3,244.78,4055.0,242.33,244.78,242.3,244.78,4055.0
2025-04-22 11:30:00,244.33,244.33,242.54,242.74,5460.0,244.33,244.33,242.54,242.74,5460.0
2025-04-22 12:00:00,243.19,245.87,243.19,245.87,1659.0,243.19,245.87,243.19,245.87,1659.0
2025-04-22 12:30:00,245.46,245.47,244.27,244.43,1704.0,245.46,245.47,244.27,244.43,1704.0
2025-04-22 13:00:00,244.6,245.04,240.86,242.21,3590.0,244.6,245.04,240.86,242.21,3590.0
2025-04-22 13:30:00,241.71,242.31,241.53,241.73,1956.0,241.71,242.31,241.53,241.73,1956.0
2025-04-22 14:00:00,242.02,243.76,241.47,243.27,3610.0,242.02,243.76,241.47,243.27,3610.0
2025-04-22 14:30:00,243.91,244.5,243.16,244.35,4981.0,243.91,244.5,243.16,244.35,4981.0
2025-04-22 15:00:00,244.61,244.74,243.07,243.58,4176.0,244.61,244.74,243.07,243.58,4176.0
2025-04-22 15:30:00,243.26,245.67,243.25,245.17,21449.0,243.26,245.67,243.25,245.17,21449.0
2025-04-23 09:30:00,250.99,260.0,249.22,258.32,14926.0,250.99,260.0,249.22,258.32,14926.0
2025-04-23 10:00:00,258.05,260.0,255.13,256.19,5300.0,258.05,260.0,255.13,256.19,5300.0
2025-04-23 10:30:00,256.7,256.7,253.67,255.35,2500.0,256.7,256.7,253.67,255.35,2500.0
2025-04-23 11:00:00,255.35,255.36,252.04,252.04,4134.0,255.35,255.36,252.04,252.04,4134.0
2025-04-23 11:30:00,252.07,252.69,249.99,250.71,6450.0,252.07,252.69,249.99,250.71,6450.0
2025-04-23 12:00:00,250.62,250.73,248.57,249.24,2186.0,250.62,250.73,248.57,249.24,2186.0
2025-04-23 12:30:00,249.41,250.67,249.4,250.67,1116.0,249.41,250.67,249.4,250.67,1116.0
2025-04-23 13:00:00,250.13,252.12,250.09,250.93,2801.0,250.13,252.12,250.09,250.93,2801.0
2025-04-23 13:30:00,251.18,251.42,250.33,251.28,5658.0,251.18,251.42,250.33,251.28,5658.0
2025-04-23 14:00:00,251.06,251.47,250.19,250.8,1650.0,251.06,251.47,250.19,250.8,1650.0
2025-04-23 14:30:00,250.51,250.51,248.09,249.21,1700.0,250.51,250.51,248.09,249.21,1700.0
2025-04-23 15:00:00,249.37,249.37,248.16,248.57,5369.0,249.37,249.37,248.16,248.57,5369.0
2025-04-23 15:30:00,248.57,249.75,247.51,248.85,18257.0,248.57,249.75,247.51,248.85,18257.0
2025-04-24 09:30:00,249.08,249.08,242.09,247.63,8070.0,249.08,249.08,242.09,247.63,8070.0
2025-04-24 10:00:00,247.09,248.71,247.09,247.95,1871.0,247.09,248.71,247.09,247.95,1871.0
2025-04-24 10:30:00,248.77,249.13,248.27,248.62,4716.0,248.77,249.13,248.27,248.62,4716.0
2025-04-24 11:00:00,249.09,249.97,248.88,249.7,3919.0,249.09,249.97,248.88,249.7,3919.0
2025-04-24 11:30:00,249.93,249.94,249.21,249.21,1507.0,249.93,249.94,249.21,249.21,1507.0
2025-04-24 12:00:00,249.74,250.48,249.4,249.4,2328.0,249.74,250.48,249.4,249.4,2328.0
2025-04-24 12:30:00,249.88,250.38,249.67,250.38,1680.0,249.88,250.38,249.67,250.38,1680.0
2025-04-24 13:00:00,250.49,250.49,249.73,249.73,935.0,250.49,250.49,249.73,249.73,935.0
2025-04-24 13:30:00,250.07,250.23,249.12,249.14,3669.0,250.07,250.23,249.12,249.14,3669.0
2025-04-24 14:00:00,249.25,249.87,248.23,248.23,2976.0,249.25,249.87,248.23,248.23,2976.0
2025-04-24 14:30:00,248.88,250.06,248.79,250.06,11361.0,248.88,250.06,248.79,250.06,11361.0
2025-04-24 15:00:00,250.06,250.06,248.14,248.14,5860.0,250.06,250.06,248.14,248.14,5860.0
2025-04-24 15:30:00,248.35,250.15,247.89,249.76,28486.0,248.35,250.15,247.89,249.76,28486.0
2025-04-25 09:30:00,246.02,247.52,235.8,237.46,37156.0,246.02,247.52,235.8,237.46,37156.0
2025-04-25 10:00:00,237.47,241.23,237.25,239.37,20759.0,237.47,241.23,237.25,239.37,20759.0
2025-04-25 10:30:00,240.19,242.53,239.51,242.53,9232.0,240.19,242.53,239.51,242.53,9232.0
2025-04-25 11:00:00,242.69,243.87,241.48,241.92,2577.0,242.69,243.87,241.48,241.92,2577.0
2025-04-25 11:30:00,241.62,241.62,238.86,238.94,8557.0,241.62,241.62,238.86,238.94,8557.0
2025-04-25 12:00:00,239.4,240.35,239.4,239.69,2439.0,239.4,240.35,239.4,239.69,2439.0
2025-04-25 12:30:00,240.2,241.55,239.67,240.64,15256.0,240.2,241.55,239.67,240.64,15256.0
2025-04-25 13:00:00,240.75,242.22,240.74,242.22,2197.0,240.75,242.22,240.74,242.22,2197.0
2025-04-25 13:30:00,241.87,242.07,238.27,239.22,18197.0,241.87,242.07,238.27,239.22,18197.0
2025-04-25 14:00:00,239.3,240.3,239.3,239.87,3304.0,239.3,240.3,239.3,239.87,3304.0
2025-04-25 14:30:00,239.89,242.0,239.81,240.34,9712.0,239.89,242.0,239.81,240.34,9712.0
2025-04-25 15:00:00,240.59,241.03,240.13,240.3,1942.0,240.59,241.03,240.13,240.3,1942.0
2025-04-25 15:30:00,240.46,243.32,239.47,242.63,33585.0,240.46,243.32,239.47,242.63,33585.0
2025-04-28 09:30:00,244.62,246.59,242.52,242.84,7689.0,244.62,246.59,242.52,242.84,7689.0
2025-04-28 10:00:00,242.24,243.52,241.15,243.0,6962.0,242.24,243.52,241.15,243.0,6962.0
2025-04-28 10:30:00,242.77,244.46,242.77,244.18,3202.0,242.77,244.46,242.77,244.18,3202.0
2025-04-28 11:00:00,244.29,244.29,241.63,241.63,5535.0,244.29,244.29,241.63,241.63,5535.0
2025-04-28 11:30:00,241.58,242.46,240.96,240.96,3094.0,241.58,242.46,240.96,240.96,3094.0
2025-04-28 12:00:00,241.0,241.01,238.8,239.34,2430.0,241.0,241.01,238.8,239.34,2430.0
2025-04-28 12:30:00,239.24,240.48,239.24,239.71,2254.0,239.24,240.48,239.24,239.71,2254.0
2025-04-28 13:00:00,239.4,239.4,237.01,237.15,6613.0,239.4,239.4,237.01,237.15,6613.0
2025-04-28 13:30:00,236.77,238.07,236.66,237.87,6684.0,236.77,238.07,236.66,237.87,6684.0
2025-04-28 14:00:00,238.09,238.24,237.36,237.71,4820.0,238.09,238.24,237.36,237.71,4820.0
2025-04-28 14:30:00,237.81,238.57,237.54,238.13,6730.0,237.81,238.57,237.54,238.13,6730.0
2025-04-28 15:00:00,238.49,239.29,238.48,238.98,5070.0,238.49,239.29,238.48,238.98,5070.0
2025-04-28 15:30:00,238.91,240.93,238.34,240.04,26843.0,238.91,240.93,238.34,240.04,26843.0
2025-04-29 09:30:00,240.6,240.6,233.44,237.81,18027.0,240.6,240.6,233.44,237.81,18027.0
2025-04-29 10:00:00,238.81,240.39,237.93,237.94,5353.0,238.81,240.39,237.93,237.94,5353.0
2025-04-29 10:30:00,237.94,241.04,237.93,241.04,4823.0,237.94,241.04,237.93,241.04,4823.0
2025-04-29 11:00:00,240.17,240.17,238.95,239.4,2017.0,240.17,240.17,238.95,239.4,2017.0
2025-04-29 11:30:00,239.48,241.67,239.47,241.43,4604.0,239.48,241.67,239.47,241.43,4604.0
2025-04-29 12:00:00,241.7,243.72,241.7,243.21,3206.0,241.7,243.72,241.7,243.21,3206.0
2025-04-29 12:30:00,242.9,243.21,241.33,241.34,6251.0,242.9,243.21,241.33,241.34,6251.0
2025-04-29 13:00:00,241.69,241.86,241.61,241.86,610.0,241.69,241.86,241.61,241.86,610.0
2025-04-29 13:30:00,242.05,242.94,241.3,242.59,4901.0,242.05,242.94,241.3,242.59,4901.0
2025-04-29 14:00:00,243.0,244.38,242.12,244.15,8945.0,243.0,244.38,242.12,244.15,8945.0
2025-04-29 14:30:00,243.21,244.72,242.17,243.93,5527.0,243.21,244.72,242.17,243.93,5527.0
2025-04-29 15:00:00,244.01,244.6,243.1,243.39,4788.0,244.01,244.6,243.1,243.39,4788.0
2025-04-29 15:30:00,242.59,243.32,241.92,242.24,18395.0,242.59,243.32,241.92,242.24,18395.0
2025-04-30 09:30:00,241.5,241.5,237.96,238.09,5893.0,241.5,241.5,237.96,238.09,5893.0
2025-04-30 10:00:00,239.26,241.23,238.09,241.23,4219.0,239.26,241.23,238.09,241.23,4219.0
2025-04-30 10:30:00,240.91,241.22,238.92,240.69,9838.0,240.91,241.22,238.92,240.69,9838.0
2025-04-30 11:00:00,239.79,240.53,239.26,240.32,6842.0,239.79,240.53,239.26,240.32,6842.0
2025-04-30 11:30:00,240.17,241.19,240.0,241.19,3099.0,240.17,241.19,240.0,241.19,3099.0
2025-04-30 12:00:00,241.22,241.22,239.84,240.0,2165.0,241.22,241.22,239.84,240.0,2165.0
2025-04-30 12:30:00,240.0,240.55,239.66,240.1,11552.0,240.0,240.55,239.66,240.1,11552.0
2025-04-30 13:00:00,239.78,240.69,239.78,240.69,293.0,239.78,240.69,239.78,240.69,293.0
2025-04-30 13:30:00,240.91,241.4,240.72,240.84,1956.0,240.91,241.4,240.72,240.84,1956.0
2025-04-30 14:00:00,240.46,242.43,240.36,242.3,5954.0,240.46,242.43,240.36,242.3,5954.0
2025-04-30 14:30:00,242.3,242.44,240.78,242.0,7070.0,242.3,242.44,240.78,242.0,7070.0
2025-04-30 15:00:00,242.42,242.56,240.63,241.33,8913.0,242.42,242.56,240.63,241.33,8913.0
2025-04-30 15:30:00,241.13,244.24,240.81,244.03,23085.0,241.13,244.24,240.81,244.03,23085.0
2025-05-01 09:30:00,243.01,243.68,240.08,242.47,5690.0,243.01,243.68,240.08,242.47,5690.0
2025-05-01 10:00:00,243.41,244.5,243.06,244.43,3284.0,243.41,244.5,243.06,244.43,3284.0
2025-05-01 10:30:00,244.85,245.18,244.18,244.4,5705.0,244.85,245.18,244.18,244.4,5705.0
2025-05-01 11:00:00,244.4,244.42,242.99,242.99,4065.0,244.4,244.42,242.99,242.99,4065.0
2025-05-01 11:30:00,242.33,242.4,240.61,240.61,2109.0,242.33,242.4,240.61,240.61,2109.0
2025-05-01 12:00:00,239.57,240.15,239.02,240.15,4152.0,239.57,240.15,239.02,240.15,4152.0
2025-05-01 12:30:00,240.15,242.12,239.86,239.86,5545.0,240.15,242.12,239.86,239.86,5545.0
2025-05-01 13:00:00,240.3,241.42,239.62,240.35,6482.0,240.3,241.42,239.62,240.35,6482.0
2025-05-01 13:30:00,240.52,240.56,238.53,238.74,3750.0,240.52,240.56,238.53,238.74,3750.0
2025-05-01 14:00:00,238.84,240.82,238.84,240.72,15260.0,238.84,240.82,238.84,240.72,15260.0
2025-05-01 14:30:00,240.78,240.98,239.04,240.4,21065.0,240.78,240.98,239.04,240.4,21065.0
2025-05-01 15:00:00,239.9,240.82,239.85,240.65,8336.0,239.9,240.82,239.85,240.65,8336.0
2025-05-01 15:30:00,240.74,241.19,239.1,240.71,57207.0,240.74,241.19,239.1,240.71,57207.0
2025-05-02 09:30:00,250.0,255.0,239.8,241.39,37102.0,250.0,255.0,239.8,241.39,37102.0
2025-05-02 10:00:00,241.39,245.16,240.27,240.4,67088.0,241.39,245.16,240.27,240.4,67088.0
2025-05-02 10:30:00,240.56,241.57,239.5,240.76,29306.0,240.56,241.57,239.5,240.76,29306.0
2025-05-02 11:00:00,240.51,241.18,236.23,237.04,22669.0,240.51,241.18,236.23,237.04,22669.0
2025-05-02 11:30:00,237.33,237.36,235.56,235.81,18458.0,237.33,237.36,235.56,235.81,18458.0
2025-05-02 12:00:00,235.96,237.46,235.96,237.28,16419.0,235.96,237.46,235.96,237.28,16419.0
2025-05-02 12:30:00,237.5,239.14,236.85,238.52,22826.0,237.5,239.14,236.85,238.52,22826.0
2025-05-02 13:00:00,238.44,239.6,238.43,239.22,10109.0,238.44,239.6,238.43,239.22,10109.0
2025-05-02 13:30:00,239.21,241.03,237.82,237.82,30336.0,239.21,241.03,237.82,237.82,30336.0
2025-05-02 14:00:00,238.89,239.2,238.33,238.39,5280.0,238.89,239.2,238.33,238.39,5280.0
2025-05-02 14:30:00,238.56,239.41,236.89,236.89,6340.0,238.56,239.41,236.89,236.89,6340.0
2025-05-02 15:00:00,237.41,238.78,237.25,238.06,13748.0,237.41,238.78,237.25,238.06,13748.0
2025-05-02 15:30:00,238.06,238.65,235.91,236.42,69271.0,238.06,238.65,235.91,236.42,69271.0
2025-05-05 09:30:00,235.87,238.78,233.1,237.79,10409.0,235.87,238.78,233.1,237.79,10409.0
2025-05-05 10:00:00,238.14,240.21,237.19,239.95,13892.0,238.14,240.21,237.19,239.95,13892.0
2025-05-05 10:30:00,239.25,243.13,239.25,243.13,3711.0,239.25,243.13,239.25,243.13,3711.0
2025-05-05 11:00:00,242.06,242.53,239.97,240.45,2166.0,242.06,242.53,239.97,240.45,2166.0
2025-05-05 11:30:00,240.05,240.33,239.38,240.19,1770.0,240.05,240.33,239.38,240.19,1770.0
2025-05-05 12:00:00,240.37,240.37,239.24,239.3,1757.0,240.37,240.37,239.24,239.3,1757.0
2025-05-05 12:30:00,239.0,240.88,239.0,240.71,2524.0,239.0,240.88,239.0,240.71,2524.0
2025-05-05 13:00:00,240.02,241.16,239.73,239.78,5465.0,240.02,241.16,239.73,239.78,5465.0
2025-05-05 13:30:00,239.51,240.82,239.23,240.68,1918.0,239.51,240.82,239.23,240.68,1918.0
2025-05-05 14:00:00,240.22,241.44,240.22,240.56,3978.0,240.22,241.44,240.22,240.56,3978.0
2025-05-05 14:30:00,240.34,241.18,240.02,240.6,4770.0,240.34,241.18,240.02,240.6,4770.0
2025-05-05 15:00:00,240.08,240.48,239.17,240.0,10710.0,240.08,240.48,239.17,240.0,10710.0
2025-05-05 15:30:00,240.17,241.07,239.43,240.52,32624.0,240.17,241.07,239.43,240.52,32624.0
2025-05-06 09:30:00,238.68,240.39,237.08,238.42,6984.0,238.68,240.39,237.08,238.42,6984.0
2025-05-06 10:00:00,239.14,239.58,237.64,238.74,2475.0,239.14,239.58,237.64,238.74,2475.0
2025-05-06 10:30:00,237.84,238.58,237.84,238.58,1613.0,237.84,238.58,237.84,238.58,1613.0
2025-05-06 11:00:00,238.57,239.03,237.69,238.27,5091.0,238.57,239.03,237.69,238.27,5091.0
2025-05-06 11:30:00,238.0,238.05,237.28,237.41,7604.0,238.0,238.05,237.28,237.41,7604.0
2025-05-06 12:00:00,237.64,238.21,236.97,236.98,16545.0,237.64,238.21,236.97,236.98,16545.0
2025-05-06 12:30:00,236.99,237.27,235.31,235.74,37191.0,236.99,237.27,235.31,235.74,37191.0
2025-05-06 13:00:00,235.79,235.79,229.64,231.35,13855.0,235.79,235.79,229.64,231.35,13855.0
2025-05-06 13:30:00,231.35,231.61,228.91,228.91,10712.0,231.35,231.61,228.91,228.91,10712.0
2025-05-06 14:00:00,229.34,231.98,229.33,231.53,6065.0,229.34,231.98,229.33,231.53,6065.0
2025-05-06 14:30:00,231.69,232.71,231.36,231.83,5695.0,231.69,232.71,231.36,231.83,5695.0
2025-05-06 15:00:00,231.61,231.61,229.98,230.12,5807.0,231.61,231.61,229.98,230.12,5807.0
2025-05-06 15:30:00,230.1,233.04,229.85,231.63,35295.0,230.1,233.04,229.85,231.63,35295.0
2025-05-07 09:30:00,235.66,236.15,233.82,234.59,4443.0,235.66,236.15,233.82,234.59,4443.0
2025-05-07 10:00:00,234.47,234.47,230.45,231.47,8024.0,234.47,234.47,230.45,231.47,8024.0
2025-05-07 10:30:00,231.57,232.36,229.83,230.34,3664.0,231.57,232.36,229.83,230.34,3664.0
2025-05-07 11:00:00,229.94,232.07,229.93,232.04,2021.0,229.94,232.07,229.93,232.04,2021.0
2025-05-07 11:30:00,232.07,233.2,231.21,231.44,3357.0,232.07,233.2,231.21,231.44,3357.0
2025-05-07 12:00:00,231.44,231.87,230.98,231.67,2415.0,231.44,231.87,230.98,231.67,2415.0
2025-05-07 12:30:00,231.62,233.82,231.61,233.82,606.0,231.62,233.82,231.61,233.82,606.0
2025-05-07 13:00:00,233.47,233.9,233.46,233.9,300.0,233.47,233.9,233.46,233.9,300.0
2025-05-07 13:30:00,233.47,233.87,231.29,231.29,2655.0,233.47,233.87,231.29,231.29,2655.0
2025-05-07 14:00:00,233.18,233.34,230.99,233.34,2999.0,233.18,233.34,230.99,233.34,2999.0
2025-05-07 14:30:00,233.44,234.23,232.54,234.23,4229.0,233.44,234.23,232.54,234.23,4229.0
2025-05-07 15:00:00,233.67,234.64,233.08,233.42,2439.0,233.67,234.64,233.08,233.42,2439.0
2025-05-07 15:30:00,233.08,234.35,232.09,232.48,27271.0,233.08,234.35,232.09,232.48,27271.0
2025-05-08 09:30:00,233.09,235.56,233.09,234.49,6517.0,233.09,235.56,233.09,234.49,6517.0
2025-05-08 10:00:00,235.59,239.38,234.9,239.38,4942.0,235.59,239.38,234.9,239.38,4942.0
2025-05-08 10:30:00,238.81,239.41,237.64,237.64,5730.0,238.81,239.41,237.64,237.64,5730.0
2025-05-08 11:00:00,238.17,240.06,238.17,240.06,3459.0,238.17,240.06,238.17,240.06,3459.0
2025-05-08 11:30:00,238.98,241.64,238.98,241.2,5883.0,238.98,241.64,238.98,241.2,5883.0
2025-05-08 12:00:00,240.75,242.98,240.5,241.98,6150.0,240.75,242.98,240.5,241.98,6150.0
2025-05-08 12:30:00,241.83,243.57,241.82,243.02,2583.0,241.83,243.57,241.82,243.02,2583.0
2025-05-08 13:00:00,243.03,243.03,241.5,242.25,1265.0,243.03,243.03,241.5,242.25,1265.0
2025-05-08 13:30:00,241.84,243.75,240.97,240.97,21117.0,241.84,243.75,240.97,240.97,21117.0
2025-05-08 14:00:00,240.96,242.06,240.79,241.76,2368.0,240.96,242.06,240.79,241.76,2368.0
2025-05-08 14:30:00,241.9,242.61,241.53,241.56,3890.0,241.9,242.61,241.53,241.56,3890.0
2025-05-08 15:00:00,241.05,241.88,239.99,241.79,4344.0,241.05,241.88,239.99,241.79,4344.0
2025-05-08 15:30:00,241.79,242.24,240.14,241.56,23037.0,241.79,242.24,240.14,241.56,23037.0
2025-05-09 09:30:00,240.94,243.15,238.09,241.09,15258.0,240.94,243.15,238.09,241.09,15258.0
2025-05-09 10:00:00,240.4,243.08,239.54,240.67,17738.0,240.4,243.08,239.54,240.67,17738.0
2025-05-09 10:30:00,240.69,240.69,238.27,240.12,2556.0,240.69,240.69,238.27,240.12,2556.0
2025-05-09 11:00:00,239.74,239.74,238.74,238.74,1513.0,239.74,239.74,238.74,238.74,1513.0
2025-05-09 11:30:00,239.14,240.38,239.11,239.94,2179.0,239.14,240.38,239.11,239.94,2179.0
2025-05-09 12:00:00,239.78,239.78,238.3,239.07,1601.0,239.78,239.78,238.3,239.07,1601.0
2025-05-09 12:30:00,238.86,239.45,238.81,239.08,837.0,238.86,239.45,238.81,239.08,837.0
2025-05-09 13:00:00,239.36,239.6,239.0,239.24,2930.0,239.36,239.6,239.0,239.24,2930.0
2025-05-09 13:30:00,238.93,239.98,238.75,239.64,3748.0,238.93,239.98,238.75,239.64,3748.0
2025-05-09 14:00:00,239.61,239.67,238.91,239.17,2464.0,239.61,239.67,238.91,239.17,2464.0
2025-05-09 14:30:00,239.31,239.96,238.55,239.67,4707.0,239.31,239.96,238.55,239.67,4707.0
2025-05-09 15:00:00,239.57,239.88,239.08,239.08,4747.0,239.57,239.88,239.08,239.08,4747.0
2025-05-09 15:30:00,238.97,239.57,238.24,238.88,33895.0,238.97,239.57,238.24,238.88,33895.0
2025-05-12 09:30:00,248.18,255.32,247.21,252.39,13397.0,248.18,255.32,247.21,252.39,13397.0
2025-05-12 10:00:00,252.77,254.95,251.89,252.43,16449.0,252.77,254.95,251.89,252.43,16449.0
2025-05-12 10:30:00,252.4,255.34,250.1,252.34,13146.0,252.4,255.34,250.1,252.34,13146.0
2025-05-12 11:00:00,253.04,253.04,248.7,249.76,7626.0,253.04,253.04,248.7,249.76,7626.0
2025-05-12 11:30:00,250.14,252.03,249.81,251.52,6238.0,250.14,252.03,249.81,251.52,6238.0
2025-05-12 12:00:00,251.04,253.93,251.04,251.96,5700.0,251.04,253.93,251.04,251.96,5700.0
2025-05-12 12:30:00,252.41,254.03,251.53,254.0,4331.0,252.41,254.03,251.53,254.0,4331.0
2025-05-12 13:00:00,253.87,255.19,253.38,254.89,7750.0,253.87,255.19,253.38,254.89,7750.0
2025-05-12 13:30:00,254.74,255.4,254.18,254.71,2771.0,254.74,255.4,254.18,254.71,2771.0
2025-05-12 14:00:00,254.59,254.83,253.21,253.97,4369.0,254.59,254.83,253.21,253.97,4369.0
2025-05-12 14:30:00,253.77,254.12,253.23,253.75,3893.0,253.77,254.12,253.23,253.75,3893.0
2025-05-12 15:00:00,253.91,254.75,253.43,254.42,4218.0,253.91,254.75,253.43,254.42,4218.0
2025-05-12 15:30:00,254.42,257.51,253.0,257.48,67851.0,254.42,257.51,253.0,257.48,67851.0
2025-05-13 09:30:00,257.66,257.66,249.65,253.49,9486.0,257.66,257.66,249.65,253.49,9486.0
2025-05-13 10:00:00,253.49,256.77,253.49,256.32,8292.0,253.49,256.77,253.49,256.32,8292.0
2025-05-13 10:30:00,255.59,255.59,253.99,254.18,3157.0,255.59,255.59,253.99,254.18,3157.0
2025-05-13 11:00:00,253.86,254.78,253.86,254.39,3633.0,253.86,254.78,253.86,254.39,3633.0
2025-05-13 11:30:00,254.47,254.99,252.98,252.98,4373.0,254.47,254.99,252.98,252.98,4373.0
2025-05-13 12:00:00,252.45,253.48,251.77,253.48,3923.0,252.45,253.48,251.77,253.48,3923.0
2025-05-13 12:30:00,253.51,253.51,252.39,252.39,4830.0,253.51,253.51,252.39,252.39,4830.0
2025-05-13 13:00:00,252.37,252.65,251.54,252.0,10777.0,252.37,252.65,251.54,252.0,10777.0
2025-05-13 13:30:00,252.0,253.03,251.73,252.16,20170.0,252.0,253.03,251.73,252.16,20170.0
2025-05-13 14:00:00,252.46,252.97,252.16,252.97,4576.0,252.46,252.97,252.16,252.97,4576.0
2025-05-13 14:30:00,252.97,254.39,252.96,254.14,5712.0,252.97,254.39,252.96,254.14,5712.0
2025-05-13 15:00:00,254.14,254.4,252.61,253.59,7429.0,254.14,254.4,252.61,253.59,7429.0
2025-05-13 15:30:00,253.62,254.29,252.13,253.18,35644.0,253.62,254.29,252.13,253.18,35644.0
2025-05-14 09:30:00,252.45,253.15,242.85,245.94,58615.0,252.45,253.15,242.85,245.94,58615.0
2025-05-14 10:00:00,246.37,247.45,242.83,243.24,2993.0,246.37,247.45,242.83,243.24,2993.0
2025-05-14 10:30:00,242.13,242.97,241.28,242.4,9394.0,242.13,242.97,241.28,242.4,9394.0
2025-05-14 11:00:00,242.37,242.37,240.17,241.69,4634.0,242.37,242.37,240.17,241.69,4634.0
2025-05-14 11:30:00,242.45,243.16,240.79,240.79,4106.0,242.45,243.16,240.79,240.79,4106.0
2025-05-14 12:00:00,240.78,242.36,240.7,241.99,3285.0,240.78,242.36,240.7,241.99,3285.0
2025-05-14 12:30:00,241.59,241.86,241.15,241.71,1880.0,241.59,241.86,241.15,241.71,1880.0
2025-05-14 13:00:00,241.81,241.82,240.28,241.11,2421.0,241.81,241.82,240.28,241.11,2421.0
2025-05-14 13:30:00,240.98,241.44,240.33,240.33,2597.0,240.98,241.44,240.33,240.33,2597.0
2025-05-14 14:00:00,240.41,240.47,239.46,239.48,3420.0,240.41,240.47,239.46,239.48,3420.0
2025-05-14 14:30:00,239.48,240.26,239.31,239.38,4041.0,239.48,240.26,239.31,239.38,4041.0
2025-05-14 15:00:00,239.56,239.56,238.0,238.53,6643.0,239.56,239.56,238.0,238.53,6643.0
2025-05-14 15:30:00,238.08,239.36,237.05,237.08,30419.0,238.08,239.36,237.05,237.08,30419.0
2025-05-15 09:30:00,236.71,238.45,231.74,234.01,11897.0,236.71,238.45,231.74,234.01,11897.0
2025-05-15 10:00:00,233.98,236.93,233.98,236.01,11733.0,233.98,236.93,233.98,236.01,11733.0
2025-05-15 10:30:00,235.71,236.99,235.26,236.35,4443.0,235.71,236.99,235.26,236.35,4443.0
2025-05-15 11:00:00,236.35,237.12,236.32,237.12,1782.0,236.35,237.12,236.32,237.12,1782.0
2025-05-15 11:30:00,237.12,239.38,236.62,238.81,5916.0,237.12,239.38,236.62,238.81,5916.0
2025-05-15 12:00:00,238.27,240.39,238.02,239.53,8896.0,238.27,240.39,238.02,239.53,8896.0
2025-05-15 12:30:00,239.26,240.77,239.14,240.06,6776.0,239.26,240.77,239.14,240.06,6776.0
2025-05-15 13:00:00,240.15,242.36,240.15,241.71,8055.0,240.15,242.36,240.15,241.71,8055.0
2025-05-15 13:30:00,242.44,242.5,241.12,242.11,20642.0,242.44,242.5,241.12,242.11,20642.0
2025-05-15 14:00:00,242.12,244.45,242.02,243.08,11249.0,242.12,244.45,242.02,243.08,11249.0
2025-05-15 14:30:00,243.08,243.96,243.04,243.73,10000.0,243.08,243.96,243.04,243.73,10000.0
2025-05-15 15:00:00,243.98,243.98,242.54,243.45,10357.0,243.98,243.98,242.54,243.45,10357.0
2025-05-15 15:30:00,243.68,245.45,242.69,243.18,69904.0,243.68,245.45,242.69,243.18,69904.0
2025-05-16 09:30:00,238.7,243.28,238.7,241.42,5553.0,238.7,243.28,238.7,241.42,5553.0
2025-05-16 10:00:00,242.17,243.57,242.17,243.51,1456.0,242.17,243.57,242.17,243.51,1456.0
2025-05-16 10:30:00,242.92,244.21,242.92,243.56,2272.0,242.92,244.21,242.92,243.56,2272.0
2025-05-16 11:00:00,243.94,245.24,243.63,245.19,4420.0,243.94,245.24,243.63,245.19,4420.0
2025-05-16 11:30:00,245.37,246.38,244.95,244.95,6584.0,245.37,246.38,244.95,244.95,6584.0
2025-05-16 12:00:00,245.35,246.32,245.35,246.32,1228.0,245.35,246.32,245.35,246.32,1228.0
2025-05-16 12:30:00,246.62,246.75,246.29,246.66,1914.0,246.62,246.75,246.29,246.66,1914.0
2025-05-16 13:00:00,246.39,249.94,246.39,248.9,10319.0,246.39,249.94,246.39,248.9,10319.0
2025-05-16 13:30:00,248.23,248.93,247.65,248.01,4212.0,248.23,248.93,247.65,248.01,4212.0
2025-05-16 14:00:00,248.05,248.39,247.7,247.81,6231.0,248.05,248.39,247.7,247.81,6231.0
2025-05-16 14:30:00,247.08,247.69,246.61,247.69,2364.0,247.08,247.69,246.61,247.69,2364.0
2025-05-16 15:00:00,248.08,248.31,247.01,247.59,6036.0,248.08,248.31,247.01,247.59,6036.0
2025-05-16 15:30:00,247.42,248.8,247.05,248.67,22490.0,247.42,248.8,247.05,248.67,22490.0
2025-05-19 09:30:00,245.34,246.4,244.01,244.72,7721.0,245.34,246.4,244.01,244.72,7721.0
2025-05-19 10:00:00,245.31,246.57,243.89,245.16,5563.0,245.31,246.57,243.89,245.16,5563.0
2025-05-19 10:30:00,245.98,246.71,245.97,246.27,4380.0,245.98,246.71,245.97,246.27,4380.0
2025-05-19 11:00:00,245.99,246.49,245.39,245.74,2531.0,245.99,246.49,245.39,245.74,2531.0
2025-05-19 11:30:00,245.73,246.98,244.97,246.98,2400.0,245.73,246.98,244.97,246.98,2400.0
2025-05-19 12:00:00,246.69,247.62,246.37,246.78,3262.0,246.69,247.62,246.37,246.78,3262.0
2025-05-19 12:30:00,247.15,248.36,246.92,248.36,2875.0,247.15,248.36,246.92,248.36,2875.0
2025-05-19 13:00:00,248.48,248.48,247.07,247.67,3027.0,248.48,248.48,247.07,247.67,3027.0
2025-05-19 13:30:00,247.55,248.23,247.32,247.32,2354.0,247.55,248.23,247.32,247.32,2354.0
2025-05-19 14:00:00,247.67,248.06,247.25,247.29,2858.0,247.67,248.06,247.25,247.29,2858.0
2025-05-19 14:30:00,247.64,248.52,247.3,247.31,2984.0,247.64,248.52,247.3,247.31,2984.0
2025-05-19 15:00:00,247.44,247.61,247.16,247.34,2697.0,247.44,247.61,247.16,247.34,2697.0
2025-05-19 15:30:00,247.54,248.62,247.24,248.34,25663.0,247.54,248.62,247.24,248.34,25663.0
2025-05-20 09:30:00,247.69,249.13,246.09,248.69,2222.0,247.69,249.13,246.09,248.69,2222.0
2025-05-20 10:00:00,247.87,248.33,246.28,246.85,809.0,247.87,248.33,246.28,246.85,809.0
2025-05-20 10:30:00,247.66,247.66,246.94,246.94,306.0,247.66,247.66,246.94,246.94,306.0
2025-05-20 11:00:00,247.44,249.7,247.44,248.66,1056.0,247.44,249.7,247.44,248.66,1056.0
2025-05-20 11:30:00,248.68,248.79,247.58,247.58,537.0,248.68,248.79,247.58,247.58,537.0
2025-05-20 12:00:00,247.2,247.81,247.2,247.56,1797.0,247.2,247.81,247.2,247.56,1797.0
2025-05-20 12:30:00,247.7,247.7,246.88,246.88,1702.0,247.7,247.7,246.88,246.88,1702.0
2025-05-20 13:00:00,247.03,247.74,247.03,247.36,1757.0,247.03,247.74,247.03,247.36,1757.0
2025-05-20 13:30:00,247.12,248.21,247.12,247.68,1713.0,247.12,248.21,247.12,247.68,1713.0
2025-05-20 14:00:00,247.8,248.21,246.35,246.35,2054.0,247.8,248.21,246.35,246.35,2054.0
2025-05-20 14:30:00,246.48,246.55,246.05,246.27,1800.0,246.48,246.55,246.05,246.27,1800.0
2025-05-20 15:00:00,246.26,246.35,245.59,245.59,4017.0,246.26,246.35,245.59,245.59,4017.0
2025-05-20 15:30:00,245.85,247.24,245.13,246.82,21977.0,245.85,247.24,245.13,246.82,21977.0
2025-05-21 09:30:00,243.22,243.22,238.34,239.47,2943.0,243.22,243.22,238.34,239.47,2943.0
2025-05-21 10:00:00,240.58,240.81,238.87,238.87,812.0,240.58,240.81,238.87,238.87,812.0
2025-05-21 10:30:00,239.44,240.66,237.75,237.75,2166.0,239.44,240.66,237.75,237.75,2166.0
2025-05-21 11:00:00,238.09,239.13,238.09,238.13,1335.0,238.09,239.13,238.09,238.13,1335.0
2025-05-21 11:30:00,237.94,237.94,237.08,237.59,2659.0,237.94,237.94,237.08,237.59,2659.0
2025-05-21 12:00:00,237.59,237.59,235.92,237.16,2865.0,237.59,237.59,235.92,237.16,2865.0
2025-05-21 12:30:00,237.11,237.11,235.87,236.11,2677.0,237.11,237.11,235.87,236.11,2677.0
2025-05-21 13:00:00,235.66,236.1,233.14,233.14,2894.0,235.66,236.1,233.14,233.14,2894.0
2025-05-21 13:30:00,232.83,233.94,232.35,232.35,3324.0,232.83,233.94,232.35,232.35,3324.0
2025-05-21 14:00:00,232.04,232.84,231.48,232.12,3488.0,232.04,232.84,231.48,232.12,3488.0
2025-05-21 14:30:00,232.43,232.99,231.46,231.61,6482.0,232.43,232.99,231.46,231.61,6482.0
2025-05-21 15:00:00,231.66,231.94,230.27,230.59,9336.0,231.66,231.94,230.27,230.59,9336.0
2025-05-21 15:30:00,230.5,230.95,227.78,227.98,43720.0,230.5,230.95,227.78,227.98,43720.0
2025-05-22 09:30:00,225.76,227.58,222.86,224.38,23455.0,225.76,227.58,222.86,224.38,23455.0
2025-05-22 10:00:00,225.39,227.38,225.02,226.45,10189.0,225.39,227.38,225.02,226.45,10189.0
2025-05-22 10:30:00,226.15,226.15,225.0,226.09,10031.0,226.15,226.15,225.0,226.09,10031.0
2025-05-22 11:00:00,225.76,227.04,224.84,225.14,7939.0,225.76,227.04,224.84,225.14,7939.0
2025-05-22 11:30:00,225.02,226.88,225.0,226.83,10485.0,225.02,226.88,225.0,226.83,10485.0
2025-05-22 12:00:00,226.81,227.48,225.93,227.48,14107.0,226.81,227.48,225.93,227.48,14107.0
2025-05-22 12:30:00,227.22,227.22,225.29,225.29,5019.0,227.22,227.22,225.29,225.29,5019.0
2025-05-22 13:00:00,225.41,226.94,225.37,226.46,4454.0,225.41,226.94,225.37,226.46,4454.0
2025-05-22 13:30:00,226.68,227.72,226.67,227.2,8301.0,226.68,227.72,226.67,227.2,8301.0
2025-05-22 14:00:00,227.21,228.13,227.21,227.46,6417.0,227.21,228.13,227.21,227.46,6417.0
2025-05-22 14:30:00,227.27,227.6,226.32,227.42,7922.0,227.27,227.6,226.32,227.42,7922.0
2025-05-22 15:00:00,227.42,227.96,227.3,227.96,7170.0,227.42,227.96,227.3,227.96,7170.0
2025-05-22 15:30:00,228.06,228.4,226.78,227.03,32648.0,228.06,228.4,226.78,227.03,32648.0
2025-05-23 09:30:00,223.85,224.12,220.77,223.12,7317.0,223.85,224.12,220.77,223.12,7317.0
2025-05-23 10:00:00,223.0,223.0,220.55,221.12,3245.0,223.0,223.0,220.55,221.12,3245.0
2025-05-23 10:30:00,221.1,222.13,220.31,220.31,4788.0,221.1,222.13,220.31,220.31,4788.0
2025-05-23 11:00:00,221.28,222.48,221.14,222.0,8610.0,221.28,222.48,221.14,222.0,8610.0
2025-05-23 11:30:00,222.09,223.07,222.0,222.79,4466.0,222.09,223.07,222.0,222.79,4466.0
2025-05-23 12:00:00,222.69,223.57,222.45,223.57,8595.0,222.69,223.57,222.45,223.57,8595.0
2025-05-23 12:30:00,223.66,223.66,222.29,222.95,1866.0,223.66,223.66,222.29,222.95,1866.0
2025-05-23 13:00:00,223.54,224.24,223.4,224.0,3590.0,223.54,224.24,223.4,224.0,3590.0
2025-05-23 13:30:00,224.0,224.52,223.56,224.16,5282.0,224.0,224.52,223.56,224.16,5282.0
2025-05-23 14:00:00,224.46,224.46,223.49,223.58,3431.0,224.46,224.46,223.49,223.58,3431.0
2025-05-23 14:30:00,223.85,223.9,223.36,223.37,2487.0,223.85,223.9,223.36,223.37,2487.0
2025-05-23 15:00:00,223.36,224.0,223.18,223.38,3554.0,223.36,224.0,223.18,223.38,3554.0
2025-05-23 15:30:00,223.54,224.92,223.51,223.78,15920.0,223.54,224.92,223.51,223.78,15920.0
2025-05-27 09:30:00,226.7,230.01,225.7,227.69,9908.0,226.7,230.01,225.7,227.69,9908.0
2025-05-27 10:00:00,228.16,229.21,226.81,227.68,13196.0,228.16,229.21,226.81,227.68,13196.0
2025-05-27 10:30:00,227.43,228.13,226.79,227.05,2801.0,227.43,228.13,226.79,227.05,2801.0
2025-05-27 11:00:00,227.05,229.16,226.63,229.16,6108.0,227.05,229.16,226.63,229.16,6108.0
2025-05-27 11:30:00,229.16,230.03,229.15,229.65,4394.0,229.16,230.03,229.15,229.65,4394.0
2025-05-27 12:00:00,229.42,229.59,228.83,229.18,2808.0,229.42,229.59,228.83,229.18,2808.0
2025-05-27 12:30:00,229.22,230.35,229.13,230.35,7282.0,229.22,230.35,229.13,230.35,7282.0
2025-05-27 13:00:00,230.4,230.4,229.03,229.09,5723.0,230.4,230.4,229.03,229.09,5723.0
2025-05-27 13:30:00,229.18,229.87,228.99,229.5,2533.0,229.18,229.87,228.99,229.5,2533.0
2025-05-27 14:00:00,229.49,229.62,229.29,229.35,3059.0,229.49,229.62,229.29,229.35,3059.0
2025-05-27 14:30:00,229.47,229.86,229.27,229.28,5384.0,229.47,229.86,229.27,229.28,5384.0
2025-05-27 15:00:00,229.06,229.52,228.76,229.02,6277.0,229.06,229.52,228.76,229.02,6277.0
2025-05-27 15:30:00,229.11,230.69,228.86,230.69,28092.0,229.11,230.69,228.86,230.69,28092.0
2025-05-28 09:30:00,230.36,230.83,228.02,228.02,4051.0,230.36,230.83,228.02,228.02,4051.0
2025-05-28 10:00:00,228.99,229.95,228.21,228.44,4443.0,228.99,229.95,228.21,228.44,4443.0
2025-05-28 10:30:00,228.44,228.76,227.76,227.77,2189.0,228.44,228.76,227.76,227.77,2189.0
2025-05-28 11:00:00,228.08,229.02,228.07,228.24,3537.0,228.08,229.02,228.07,228.24,3537.0
2025-05-28 11:30:00,228.38,229.4,228.24,228.25,3684.0,228.38,229.4,228.24,228.25,3684.0
2025-05-28 12:00:00,228.35,228.64,228.03,228.13,1452.0,228.35,228.64,228.03,228.13,1452.0
2025-05-28 12:30:00,228.39,228.88,228.17,228.88,900.0,228.39,228.88,228.17,228.88,900.0
2025-05-28 13:00:00,228.64,228.84,228.62,228.62,700.0,228.64,228.84,228.62,228.62,700.0
2025-05-28 13:30:00,228.5,228.5,227.77,227.78,1086.0,228.5,228.5,227.77,227.78,1086.0
2025-05-28 14:00:00,228.22,229.73,227.95,229.5,24945.0,228.22,229.73,227.95,229.5,24945.0
2025-05-28 14:30:00,229.5,229.94,228.2,228.62,13565.0,229.5,229.94,228.2,228.62,13565.0
2025-05-28 15:00:00,228.62,229.73,228.62,229.12,8599.0,228.62,229.73,228.62,229.12,8599.0
2025-05-28 15:30:00,229.12,229.49,228.37,229.35,20658.0,229.12,229.49,228.37,229.35,20658.0
2025-05-29 09:30:00,232.18,233.28,230.99,232.04,7311.0,232.18,233.28,230.99,232.04,7311.0
2025-05-29 10:00:00,232.8,232.81,229.66,229.66,2749.0,232.8,232.81,229.66,229.66,2749.0
2025-05-29 10:30:00,229.3,229.95,229.12,229.95,1260.0,229.3,229.95,229.12,229.95,1260.0
2025-05-29 11:00:00,229.68,230.3,229.43,229.48,2894.0,229.68,230.3,229.43,229.48,2894.0
2025-05-29 11:30:00,229.78,229.78,226.68,226.69,4547.0,229.78,229.78,226.68,226.69,4547.0
2025-05-29 12:00:00,226.98,229.1,226.91,227.77,3011.0,226.98,229.1,226.91,227.77,3011.0
2025-05-29 12:30:00,227.95,228.29,227.44,228.1,3068.0,227.95,228.29,227.44,228.1,3068.0
2025-05-29 13:00:00,228.74,228.74,227.56,227.61,1462.0,228.74,228.74,227.56,227.61,1462.0
2025-05-29 13:30:00,227.93,228.25,227.58,227.58,1952.0,227.93,228.25,227.58,227.58,1952.0
2025-05-29 14:00:00,227.44,227.78,227.24,227.54,2239.0,227.44,227.78,227.24,227.54,2239.0
2025-05-29 14:30:00,228.02,228.14,227.38,227.38,1979.0,228.02,228.14,227.38,227.38,1979.0
2025-05-29 15:00:00,227.6,228.44,227.6,227.93,4970.0,227.6,228.44,227.6,227.93,4970.0
2025-05-29 15:30:00,228.09,228.43,227.15,227.51,34542.0,228.09,228.43,227.15,227.51,34542.0
2025-05-30 09:30:00,226.37,226.37,221.54,225.23,6964.0,226.37,226.37,221.54,225.23,6964.0
2025-05-30 10:00:00,225.2,227.5,225.2,226.92,3558.0,225.2,227.5,225.2,226.92,3558.0
2025-05-30 10:30:00,227.26,228.1,226.36,227.09,4227.0,227.26,228.1,226.36,227.09,4227.0
2025-05-30 11:00:00,226.96,228.33,226.49,227.79,3490.0,226.96,228.33,226.49,227.79,3490.0
2025-05-30 11:30:00,227.58,228.16,227.35,227.35,2444.0,227.58,228.16,227.35,227.35,2444.0
2025-05-30 12:00:00,227.42,227.42,226.32,226.32,2274.0,227.42,227.42,226.32,226.32,2274.0
2025-05-30 12:30:00,225.64,226.22,225.32,225.85,2620.0,225.64,226.22,225.32,225.85,2620.0
2025-05-30 13:00:00,225.81,225.82,225.18,225.5,2655.0,225.81,225.82,225.18,225.5,2655.0
2025-05-30 13:30:00,225.54,226.3,225.44,225.75,3697.0,225.54,226.3,225.44,225.75,3697.0
2025-05-30 14:00:00,225.83,226.21,225.3,225.31,4534.0,225.83,226.21,225.3,225.31,4534.0
2025-05-30 14:30:00,225.5,225.73,225.1,225.51,8745.0,225.5,225.73,225.1,225.51,8745.0
2025-05-30 15:00:00,225.51,227.28,225.43,227.16,16072.0,225.51,227.28,225.43,227.16,16072.0
2025-05-30 15:30:00,227.12,227.38,225.09,226.39,54029.0,227.12,227.38,225.09,226.39,54029.0
2025-06-02 09:30:00,225.0,225.86,220.87,220.88,8785.0,225.0,225.86,220.87,220.88,8785.0
2025-06-02 10:00:00,220.76,224.09,220.76,223.87,5326.0,220.76,224.09,220.76,223.87,5326.0
2025-06-02 10:30:00,223.32,223.67,222.93,223.4,4828.0,223.32,223.67,222.93,223.4,4828.0
2025-06-02 11:00:00,223.42,223.81,222.94,223.17,2990.0,223.42,223.81,222.94,223.17,2990.0
2025-06-02 11:30:00,222.73,222.94,222.11,222.11,6185.0,222.73,222.94,222.11,222.11,6185.0
2025-06-02 12:00:00,222.19,222.19,221.3,221.75,3505.0,222.19,222.19,221.3,221.75,3505.0
2025-06-02 12:30:00,221.56,221.57,220.7,221.01,2900.0,221.56,221.57,220.7,221.01,2900.0
2025-06-02 13:00:00,220.8,221.1,219.43,219.97,5222.0,220.8,221.1,219.43,219.97,5222.0
2025-06-02 13:30:00,219.66,219.66,218.65,219.27,2974.0,219.66,219.66,218.65,219.27,2974.0
2025-06-02 14:00:00,219.22,219.52,219.0,219.14,3330.0,219.22,219.52,219.0,219.14,3330.0
2025-06-02 14:30:00,218.94,219.34,217.81,217.97,8482.0,218.94,219.34,217.81,217.97,8482.0
2025-06-02 15:00:00,218.13,218.38,217.78,217.83,6732.0,218.13,218.38,217.78,217.83,6732.0
2025-06-02 15:30:00,217.6,217.66,216.05,216.56,29568.0,217.6,217.66,216.05,216.56,29568.0
2025-06-03 09:30:00,215.75,215.95,211.43,215.82,7010.0,215.75,215.95,211.43,215.82,7010.0
2025-06-03 10:00:00,215.5,216.36,213.95,215.63,9821.0,215.5,216.36,213.95,215.63,9821.0
2025-06-03 10:30:00,216.3,218.23,216.3,218.2,5715.0,216.3,218.23,216.3,218.2,5715.0
2025-06-03 11:00:00,218.27,219.36,218.06,219.33,2983.0,218.27,219.36,218.06,219.33,2983.0
2025-06-03 11:30:00,219.48,220.38,219.37,219.96,6544.0,219.48,220.38,219.37,219.96,6544.0
2025-06-03 12:00:00,220.25,220.91,219.18,219.18,3915.0,220.25,220.91,219.18,219.18,3915.0
2025-06-03 12:30:00,219.16,220.52,219.05,220.32,5573.0,219.16,220.52,219.05,220.32,5573.0
2025-06-03 13:00:00,220.24,220.95,220.24,220.6,3631.0,220.24,220.95,220.24,220.6,3631.0
2025-06-03 13:30:00,220.8,221.53,220.72,221.46,4081.0,220.8,221.53,220.72,221.46,4081.0
2025-06-03 14:00:00,221.66,221.66,220.73,221.53,4869.0,221.66,221.66,220.73,221.53,4869.0
2025-06-03 14:30:00,221.58,222.25,221.05,221.05,5172.0,221.58,222.25,221.05,221.05,5172.0
2025-06-03 15:00:00,220.9,221.25,220.34,220.74,7123.0,220.9,221.25,220.34,220.74,7123.0
2025-06-03 15:30:00,220.68,221.38,220.33,220.57,32141.0,220.68,221.38,220.33,220.57,32141.0
2025-06-04 09:30:00,222.08,227.0,221.22,222.38,6418.0,222.08,227.0,221.22,222.38,6418.0
2025-06-04 10:00:00,221.98,222.76,220.59,221.95,6632.0,221.98,222.76,220.59,221.95,6632.0
2025-06-04 10:30:00,223.24,223.24,222.82,223.16,1983.0,223.24,223.24,222.82,223.16,1983.0
2025-06-04 11:00:00,223.16,224.56,223.15,223.61,4967.0,223.16,224.56,223.15,223.61,4967.0
2025-06-04 11:30:00,223.22,223.73,223.22,223.73,2065.0,223.22,223.73,223.22,223.73,2065.0
2025-06-04 12:00:00,223.4,223.58,222.87,223.15,2520.0,223.4,223.58,222.87,223.15,2520.0
2025-06-04 12:30:00,223.07,223.25,223.07,223.14,899.0,223.07,223.25,223.07,223.14,899.0
2025-06-04 13:00:00,222.82,222.83,222.5,222.81,2096.0,222.82,222.83,222.5,222.81,2096.0
2025-06-04 13:30:00,222.95,223.06,222.51,222.53,1000.0,222.95,223.06,222.51,222.53,1000.0
2025-06-04 14:00:00,222.47,222.57,221.79,221.79,2254.0,222.47,222.57,221.79,221.79,2254.0
2025-06-04 14:30:00,221.84,222.76,221.84,222.58,1772.0,221.84,222.76,221.84,222.58,1772.0
2025-06-04 15:00:00,222.35,222.35,221.62,221.77,1213.0,222.35,222.35,221.62,221.77,1213.0
2025-06-04 15:30:00,221.95,222.39,221.3,222.15,15290.0,221.95,222.39,221.3,222.15,15290.0
2025-06-05 09:30:00,222.1,222.1,218.19,218.73,10834.0,222.1,222.1,218.19,218.73,10834.0
2025-06-05 10:00:00,219.02,222.85,218.89,222.85,5698.0,219.02,222.85,218.89,222.85,5698.0
2025-06-05 10:30:00,221.75,222.21,221.12,222.05,2682.0,221.75,222.21,221.12,222.05,2682.0
2025-06-05 11:00:00,222.0,222.81,221.95,222.56,3566.0,222.0,222.81,221.95,222.56,3566.0
2025-06-05 11:30:00,222.91,223.21,222.57,222.66,2940.0,222.91,223.21,222.57,222.66,2940.0
2025-06-05 12:00:00,223.14,223.2,222.3,223.06,3497.0,223.14,223.2,222.3,223.06,3497.0
2025-06-05 12:30:00,222.97,223.57,222.17,222.34,2614.0,222.97,223.57,222.17,222.34,2614.0
2025-06-05 13:00:00,221.97,222.53,221.91,222.23,2757.0,221.97,222.53,221.91,222.23,2757.0
2025-06-05 13:30:00,222.72,222.77,221.35,221.36,1629.0,222.72,222.77,221.35,221.36,1629.0
2025-06-05 14:00:00,221.52,221.52,220.36,221.1,2023.0,221.52,221.52,220.36,221.1,2023.0
2025-06-05 14:30:00,221.11,221.44,220.71,220.82,2622.0,221.11,221.44,220.71,220.82,2622.0
2025-06-05 15:00:00,220.52,220.59,218.14,218.77,7208.0,220.52,220.59,218.14,218.77,7208.0
2025-06-05 15:30:00,218.78,220.26,218.78,219.33,37131.0,218.78,220.26,218.78,219.33,37131.0
2025-06-06 09:30:00,222.47,223.92,221.47,222.39,4015.0,222.47,223.92,221.47,222.39,4015.0
2025-06-06 10:00:00,222.69,223.16,221.08,222.19,2157.0,222.69,223.16,221.08,222.19,2157.0
2025-06-06 10:30:00,221.51,223.33,221.51,223.05,4222.0,221.51,223.33,221.51,223.05,4222.0
2025-06-06 11:00:00,224.0,224.4,222.3,223.14,4533.0,224.0,224.4,222.3,223.14,4533.0
2025-06-06 11:30:00,223.14,223.75,222.81,223.4,3209.0,223.14,223.75,222.81,223.4,3209.0
2025-06-06 12:00:00,223.12,223.59,222.76,223.09,2919.0,223.12,223.59,222.76,223.09,2919.0
2025-06-06 12:30:00,223.4,223.46,222.34,222.43,2836.0,223.4,223.46,222.34,222.43,2836.0
2025-06-06 13:00:00,222.42,222.42,221.58,222.0,1984.0,222.42,222.42,221.58,222.0,1984.0
2025-06-06 13:30:00,222.03,222.11,221.35,221.35,1550.0,222.03,222.11,221.35,221.35,1550.0
2025-06-06 14:00:00,221.4,221.4,220.46,220.47,1542.0,221.4,221.4,220.46,220.47,1542.0
2025-06-06 14:30:00,220.88,220.96,220.18,220.72,3077.0,220.88,220.96,220.18,220.72,3077.0
2025-06-06 15:00:00,220.83,221.1,220.52,220.52,4612.0,220.83,221.1,220.52,220.52,4612.0
2025-06-06 15:30:00,220.16,220.81,219.59,219.93,33732.0,220.16,220.81,219.59,219.93,33732.0
2025-06-09 09:30:00,222.81,223.0,219.94,220.75,8898.0,222.81,223.0,219.94,220.75,8898.0
2025-06-09 10:00:00,220.75,223.35,220.31,222.11,14562.0,220.75,223.35,220.31,222.11,14562.0
2025-06-09 10:30:00,221.84,223.39,220.94,223.21,7862.0,221.84,223.39,220.94,223.21,7862.0
2025-06-09 11:00:00,222.96,226.53,222.87,225.22,16931.0,222.96,226.53,222.87,225.22,16931.0
2025-06-09 11:30:00,225.69,225.91,225.17,225.77,8210.0,225.69,225.91,225.17,225.77,8210.0
2025-06-09 12:00:00,225.77,228.34,225.74,227.64,13685.0,225.77,228.34,225.74,227.64,13685.0
2025-06-09 12:30:00,228.01,229.01,226.94,228.19,13287.0,228.01,229.01,226.94,228.19,13287.0
2025-06-09 13:00:00,228.53,230.3,228.38,230.3,6166.0,228.53,230.3,228.38,230.3,6166.0
2025-06-09 13:30:00,229.18,229.95,228.84,229.25,10741.0,229.18,229.95,228.84,229.25,10741.0
2025-06-09 14:00:00,228.64,229.34,228.51,229.33,4370.0,228.64,229.34,228.51,229.33,4370.0
2025-06-09 14:30:00,229.31,229.81,227.93,228.26,7725.0,229.31,229.81,227.93,228.26,7725.0
2025-06-09 15:00:00,228.26,228.26,226.78,227.48,10911.0,228.26,228.26,226.78,227.48,10911.0
2025-06-09 15:30:00,227.2,227.77,225.66,225.72,33527.0,227.2,227.77,225.66,225.72,33527.0
2025-06-10 09:30:00,227.64,229.48,224.66,226.23,9125.0,227.64,229.48,224.66,226.23,9125.0
2025-06-10 10:00:00,226.67,230.69,226.67,230.69,4491.0,226.67,230.69,226.67,230.69,4491.0
2025-06-10 10:30:00,230.56,230.56,229.61,229.9,2079.0,230.56,230.56,229.61,229.9,2079.0
2025-06-10 11:00:00,230.03,230.89,227.87,230.17,7452.0,230.03,230.89,227.87,230.17,7452.0
2025-06-10 11:30:00,230.2,230.2,228.22,229.39,11878.0,230.2,230.2,228.22,229.39,11878.0
2025-06-10 12:00:00,229.39,229.83,228.01,228.93,8719.0,229.39,229.83,228.01,228.93,8719.0
2025-06-10 12:30:00,228.68,228.99,228.48,228.95,4630.0,228.68,228.99,228.48,228.95,4630.0
2025-06-10 13:00:00,228.95,229.64,228.57,229.64,20056.0,228.95,229.64,228.57,229.64,20056.0
2025-06-10 13:30:00,229.59,229.59,228.28,228.37,3608.0,229.59,229.59,228.28,228.37,3608.0
2025-06-10 14:00:00,228.03,228.06,226.91,227.34,5544.0,228.03,228.06,226.91,227.34,5544.0
2025-06-10 14:30:00,227.23,229.23,226.56,229.23,9735.0,227.23,229.23,226.56,229.23,9735.0
2025-06-10 15:00:00,228.99,229.81,228.63,229.01,11939.0,228.99,229.81,228.63,229.01,11939.0
2025-06-10 15:30:00,228.51,230.61,228.5,230.59,20254.0,228.51,230.61,228.5,230.59,20254.0
2025-06-11 09:30:00,231.41,236.07,229.05,231.35,20346.0,231.41,236.07,229.05,231.35,20346.0
2025-06-11 10:00:00,230.91,233.27,230.52,232.13,21216.0,230.91,233.27,230.52,232.13,21216.0
2025-06-11 10:30:00,232.64,232.64,230.96,231.06,10310.0,232.64,232.64,230.96,231.06,10310.0
2025-06-11 11:00:00,231.47,231.47,230.32,231.23,13683.0,231.47,231.47,230.32,231.23,13683.0
2025-06-11 11:30:00,231.22,231.89,230.88,231.35,9184.0,231.22,231.89,230.88,231.35,9184.0
2025-06-11 12:00:00,231.35,231.55,230.29,230.38,8168.0,231.35,231.55,230.29,230.38,8168.0
2025-06-11 12:30:00,230.67,232.02,230.5,231.53,7998.0,230.67,232.02,230.5,231.53,7998.0
2025-06-11 13:00:00,231.39,232.01,230.97,232.0,7417.0,231.39,232.01,230.97,232.0,7417.0
2025-06-11 13:30:00,232.03,232.27,230.6,230.92,11152.0,232.03,232.27,230.6,230.92,11152.0
2025-06-11 14:00:00,231.07,231.33,228.01,229.29,20065.0,231.07,231.33,228.01,229.29,20065.0
2025-06-11 14:30:00,229.0,229.86,228.6,228.61,11202.0,229.0,229.86,228.6,228.61,11202.0
2025-06-11 15:00:00,229.06,229.72,228.17,229.38,24671.0,229.06,229.72,228.17,229.38,24671.0
2025-06-11 15:30:00,229.43,231.0,229.11,230.25,44576.0,229.43,231.0,229.11,230.25,44576.0
2025-06-12 09:30:00,227.84,229.18,224.41,228.52,26996.0,227.84,229.18,224.41,228.52,26996.0
2025-06-12 10:00:00,228.22,230.54,226.96,230.52,15149.0,228.22,230.54,226.96,230.52,15149.0
2025-06-12 10:30:00,230.85,231.97,230.83,231.44,8810.0,230.85,231.97,230.83,231.44,8810.0
2025-06-12 11:00:00,230.96,231.62,228.78,229.56,7503.0,230.96,231.62,228.78,229.56,7503.0
2025-06-12 11:30:00,229.53,229.99,229.07,229.13,6939.0,229.53,229.99,229.07,229.13,6939.0
2025-06-12 12:00:00,229.91,231.14,229.78,230.44,10609.0,229.91,231.14,229.78,230.44,10609.0
2025-06-12 12:30:00,230.69,231.35,230.08,231.34,5255.0,230.69,231.35,230.08,231.34,5255.0
2025-06-12 13:00:00,231.52,232.29,231.51,231.59,5005.0,231.52,232.29,231.51,231.59,5005.0
2025-06-12 13:30:00,231.67,231.98,231.45,231.72,7823.0,231.67,231.98,231.45,231.72,7823.0
2025-06-12 14:00:00,231.63,232.13,231.27,231.33,8027.0,231.63,232.13,231.27,231.33,8027.0
2025-06-12 14:30:00,231.15,232.26,231.14,232.26,7179.0,231.15,232.26,231.14,232.26,7179.0
2025-06-12 15:00:00,232.24,232.7,232.06,232.14,9012.0,232.24,232.7,232.06,232.14,9012.0
2025-06-12 15:30:00,231.98,232.77,231.26,232.51,31856.0,231.98,232.77,231.26,232.51,31856.0
2025-06-13 09:30:00,228.38,231.68,227.33,228.59,7248.0,228.38,231.68,227.33,228.59,7248.0
2025-06-13 10:00:00,227.97,229.82,227.9,228.25,5960.0,227.97,229.82,227.9,228.25,5960.0
2025-06-13 10:30:00,228.31,229.04,226.67,228.86,6237.0,228.31,229.04,226.67,228.86,6237.0
2025-06-13 11:00:00,228.96,229.89,228.33,229.74,4165.0,228.96,229.89,228.33,229.74,4165.0
2025-06-13 11:30:00,230.17,230.17,227.81,229.47,15418.0,230.17,230.17,227.81,229.47,15418.0
2025-06-13 12:00:00,229.51,230.47,229.5,229.67,5408.0,229.51,230.47,229.5,229.67,5408.0
2025-06-13 12:30:00,230.31,230.9,229.98,230.9,2822.0,230.31,230.9,229.98,230.9,2822.0
2025-06-13 13:00:00,230.51,230.76,229.71,229.71,2501.0,230.51,230.76,229.71,229.71,2501.0
2025-06-13 13:30:00,229.64,229.93,228.89,229.37,4464.0,229.64,229.93,228.89,229.37,4464.0
2025-06-13 14:00:00,229.68,229.81,227.42,227.43,5352.0,229.68,229.81,227.42,227.43,5352.0
2025-06-13 14:30:00,227.76,228.24,227.11,227.88,22070.0,227.76,228.24,227.11,227.88,22070.0
2025-06-13 15:00:00,227.93,228.09,226.81,227.25,91078.0,227.93,228.09,226.81,227.25,91078.0
2025-06-13 15:30:00,227.27,228.05,226.79,226.99,41170.0,227.27,228.05,226.79,226.99,41170.0
2025-06-16 09:30:00,228.23,230.18,222.8,228.77,18093.0,228.23,230.18,222.8,228.77,18093.0
2025-06-16 10:00:00,228.77,229.69,227.33,229.25,13668.0,228.77,229.69,227.33,229.25,13668.0
2025-06-16 10:30:00,229.26,231.88,229.26,231.26,10753.0,229.26,231.88,229.26,231.26,10753.0
2025-06-16 11:00:00,230.93,231.14,227.48,227.93,6001.0,230.93,231.14,227.48,227.93,6001.0
2025-06-16 11:30:00,228.07,228.99,227.46,228.4,10368.0,228.07,228.99,227.46,228.4,10368.0
2025-06-16 12:00:00,228.53,229.86,228.52,229.35,6154.0,228.53,229.86,228.52,229.35,6154.0
2025-06-16 12:30:00,229.44,230.01,229.44,229.77,2839.0,229.44,230.01,229.44,229.77,2839.0
2025-06-16 13:00:00,229.53,230.99,229.38,230.93,5409.0,229.53,230.99,229.38,230.93,5409.0
2025-06-16 13:30:00,230.97,231.04,230.18,230.52,2600.0,230.97,231.04,230.18,230.52,2600.0
2025-06-16 14:00:00,230.2,231.53,230.2,230.24,8067.0,230.2,231.53,230.2,230.24,8067.0
2025-06-16 14:30:00,230.61,232.05,230.28,232.0,9717.0,230.61,232.05,230.28,232.0,9717.0
2025-06-16 15:00:00,232.45,232.45,230.68,230.84,8882.0,232.45,232.45,230.68,230.84,8882.0
2025-06-16 15:30:00,230.84,232.61,230.8,231.73,39188.0,230.84,232.61,230.8,231.73,39188.0
2025-06-17 09:30:00,229.68,230.7,228.0,230.43,9550.0,229.68,230.7,228.0,230.43,9550.0
2025-06-17 10:00:00,230.04,230.73,228.69,230.08,9248.0,230.04,230.73,228.69,230.08,9248.0
2025-06-17 10:30:00,230.08,230.84,227.94,228.06,19413.0,230.08,230.84,227.94,228.06,19413.0
2025-06-17 11:00:00,228.12,229.19,227.53,229.0,18227.0,228.12,229.19,227.53,229.0,18227.0
2025-06-17 11:30:00,229.0,229.6,228.64,229.01,42727.0,229.0,229.6,228.64,229.01,42727.0
2025-06-17 12:00:00,229.01,229.69,228.91,229.6,15520.0,229.01,229.69,228.91,229.6,15520.0
2025-06-17 12:30:00,229.48,230.11,228.72,228.91,6023.0,229.48,230.11,228.72,228.91,6023.0
2025-06-17 13:00:00,229.01,231.41,228.66,231.09,17227.0,229.01,231.41,228.66,231.09,17227.0
2025-06-17 13:30:00,230.78,231.99,229.82,229.95,12454.0,230.78,231.99,229.82,229.95,12454.0
2025-06-17 14:00:00,230.04,230.04,228.63,229.08,15301.0,230.04,230.04,228.63,229.08,15301.0
2025-06-17 14:30:00,228.85,229.54,228.61,229.11,17005.0,228.85,229.54,228.61,229.11,17005.0
2025-06-17 15:00:00,228.91,229.21,228.13,228.59,16960.0,228.91,229.21,228.13,228.59,16960.0
2025-06-17 15:30:00,228.6,230.81,228.0,230.63,48876.0,228.6,230.81,228.0,230.63,48876.0
2025-06-18 09:30:00,230.29,230.49,228.64,230.49,2750.0,230.29,230.49,228.64,230.49,2750.0
2025-06-18 10:00:00,230.38,233.5,230.28,233.38,1800.0,230.38,233.5,230.28,233.38,1800.0
2025-06-18 10:30:00,233.38,234.31,233.38,233.77,5213.0,233.38,234.31,233.38,233.77,5213.0
2025-06-18 11:00:00,233.99,234.31,232.68,233.47,12809.0,233.99,234.31,232.68,233.47,12809.0
2025-06-18 11:30:00,233.47,233.47,232.1,232.82,4748.0,233.47,233.47,232.1,232.82,4748.0
2025-06-18 12:00:00,233.11,234.12,233.11,233.64,5396.0,233.11,234.12,233.11,233.64,5396.0
2025-06-18 12:30:00,234.16,234.16,233.37,233.82,5124.0,234.16,234.16,233.37,233.82,5124.0
2025-06-18 13:00:00,233.68,233.84,232.3,232.61,6104.0,233.68,233.84,232.3,232.61,6104.0
2025-06-18 13:30:00,232.72,232.72,231.35,232.34,5055.0,232.72,232.72,231.35,232.34,5055.0
2025-06-18 14:00:00,232.95,233.21,230.99,232.36,4323.0,232.95,233.21,230.99,232.36,4323.0
2025-06-18 14:30:00,232.59,234.16,231.43,231.44,7530.0,232.59,234.16,231.43,231.44,7530.0
2025-06-18 15:00:00,231.55,232.57,230.81,230.81,7960.0,231.55,232.57,230.81,230.81,7960.0
2025-06-18 15:30:00,231.25,232.29,231.03,232.23,40237.0,231.25,232.29,231.03,232.23,40237.0
2025-06-20 09:30:00,234.0,235.1,231.03,232.6,14517.0,234.0,235.1,231.03,232.6,14517.0
2025-06-20 10:00:00,233.38,233.73,230.8,231.66,10637.0,233.38,233.73,230.8,231.66,10637.0
2025-06-20 10:30:00,231.28,231.82,230.41,230.89,4377.0,231.28,231.82,230.41,230.89,4377.0
2025-06-20 11:00:00,231.01,231.62,230.41,231.33,3695.0,231.01,231.62,230.41,231.33,3695.0
2025-06-20 11:30:00,231.37,232.4,231.33,231.46,4388.0,231.37,232.4,231.33,231.46,4388.0
2025-06-20 12:00:00,231.09,232.44,230.97,232.44,5117.0,231.09,232.44,230.97,232.44,5117.0
2025-06-20 12:30:00,232.33,232.91,232.15,232.47,8132.0,232.33,232.91,232.15,232.47,8132.0
2025-06-20 13:00:00,232.64,233.17,231.13,231.42,6051.0,232.64,233.17,231.13,231.42,6051.0
2025-06-20 13:30:00,231.55,231.89,231.14,231.69,6329.0,231.55,231.89,231.14,231.69,6329.0
2025-06-20 14:00:00,231.69,233.2,231.47,233.05,16222.0,231.69,233.2,231.47,233.05,16222.0
2025-06-20 14:30:00,233.01,233.44,232.81,232.9,15808.0,233.01,233.44,232.81,232.9,15808.0
2025-06-20 15:00:00,233.05,234.5,232.99,234.01,10553.0,233.05,234.5,232.99,234.01,10553.0
2025-06-20 15:30:00,234.09,236.98,233.77,236.86,118280.0,234.09,236.98,233.77,236.86,118280.0